date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-01-03 09:30:00,33.8,33.85,33.71,33.71,135200.0,15.0092,15.0314,14.9692,14.9692,135200.0
2005-01-03 10:00:00,33.71,33.89,33.68,33.87,139400.0,14.9692,15.0491,14.9559,15.0403,139400.0
2005-01-03 10:30:00,33.87,33.9,33.75,33.76,151000.0,15.0403,15.0536,14.987,14.9914,151000.0
2005-01-03 11:00:00,33.76,33.76,33.6,33.68,129000.0,14.9914,14.9914,14.9204,14.9559,129000.0
2005-01-03 11:30:00,33.68,33.71,33.51,33.54,103200.0,14.9559,14.9692,14.8804,14.8937,103200.0
2005-01-03 12:00:00,33.54,33.59,33.52,33.54,146000.0,14.8937,14.9159,14.8848,14.8937,146000.0
2005-01-03 12:30:00,33.54,33.55,33.52,33.55,84400.0,14.8937,14.8982,14.8848,14.8982,84400.0
2005-01-03 13:00:00,33.54,33.56,33.47,33.49,91200.0,14.8937,14.9026,14.8626,14.8715,91200.0
2005-01-03 13:30:00,33.51,33.56,33.45,33.47,148000.0,14.8804,14.9026,14.8537,14.8626,148000.0
2005-01-03 14:00:00,33.47,33.52,33.42,33.42,113200.0,14.8626,14.8848,14.8404,14.8404,113200.0
2005-01-03 14:30:00,33.42,33.43,33.32,33.38,275200.0,14.8404,14.8449,14.796,14.8227,275200.0
2005-01-03 15:00:00,33.38,33.41,33.32,33.34,155000.0,14.8227,14.836,14.796,14.8049,155000.0
2005-01-03 15:30:00,33.33,33.33,33.26,33.26,227000.0,14.8005,14.8005,14.7694,14.7694,227000.0
2005-01-04 09:30:00,33.23,33.51,33.23,33.38,281200.0,14.7561,14.8804,14.7561,14.8227,281200.0
2005-01-04 10:00:00,33.38,33.38,33.24,33.24,181400.0,14.8227,14.8227,14.7605,14.7605,181400.0
2005-01-04 10:30:00,33.24,33.3,33.2,33.29,115200.0,14.7605,14.7871,14.7427,14.7827,115200.0
2005-01-04 11:00:00,33.29,33.38,33.29,33.38,183600.0,14.7827,14.8227,14.7827,14.8227,183600.0
2005-01-04 11:30:00,33.38,33.47,33.35,33.38,181200.0,14.8227,14.8626,14.8093,14.8227,181200.0
2005-01-04 12:00:00,33.38,33.4,33.3,33.35,89800.0,14.8227,14.8315,14.7871,14.8093,89800.0
2005-01-04 12:30:00,33.35,33.36,33.28,33.28,124000.0,14.8093,14.8138,14.7783,14.7783,124000.0
2005-01-04 13:00:00,33.28,33.35,33.27,33.32,119800.0,14.7783,14.8093,14.7738,14.796,119800.0
2005-01-04 13:30:00,33.33,33.34,33.3,33.32,91000.0,14.8005,14.8049,14.7871,14.796,91000.0
2005-01-04 14:00:00,33.32,33.33,33.17,33.17,177400.0,14.796,14.8005,14.7294,14.7294,177400.0
2005-01-04 14:30:00,33.17,33.22,33.05,33.1,122600.0,14.7294,14.7516,14.6761,14.6983,122600.0
2005-01-04 15:00:00,33.1,33.14,33.09,33.09,185200.0,14.6983,14.7161,14.6939,14.6939,185200.0
2005-01-04 15:30:00,33.08,33.18,32.95,32.97,267800.0,14.6894,14.7339,14.6317,14.6406,267800.0
2005-01-05 09:30:00,32.75,32.91,32.75,32.81,291200.0,14.5429,14.614,14.5429,14.5695,291200.0
2005-01-05 10:00:00,32.8,32.88,32.68,32.7,300000.0,14.5651,14.6006,14.5118,14.5207,300000.0
2005-01-05 10:30:00,32.7,32.8,32.69,32.79,164000.0,14.5207,14.5651,14.5163,14.5607,164000.0
2005-01-05 11:00:00,32.79,32.89,32.77,32.77,154800.0,14.5607,14.6051,14.5518,14.5518,154800.0
2005-01-05 11:30:00,32.78,32.83,32.75,32.8,151400.0,14.5562,14.5784,14.5429,14.5651,151400.0
2005-01-05 12:00:00,32.8,32.8,32.7,32.74,115400.0,14.5651,14.5651,14.5207,14.5385,115400.0
2005-01-05 12:30:00,32.74,32.76,32.68,32.74,112600.0,14.5385,14.5473,14.5118,14.5385,112600.0
2005-01-05 13:00:00,32.74,32.75,32.7,32.74,183400.0,14.5385,14.5429,14.5207,14.5385,183400.0
2005-01-05 13:30:00,32.73,32.74,32.7,32.7,113400.0,14.534,14.5385,14.5207,14.5207,113400.0
2005-01-05 14:00:00,32.71,32.72,32.63,32.64,159400.0,14.5251,14.5296,14.4896,14.4941,159400.0
2005-01-05 14:30:00,32.64,32.65,32.52,32.54,233400.0,14.4941,14.4985,14.4408,14.4497,233400.0
2005-01-05 15:00:00,32.54,32.55,32.47,32.48,305600.0,14.4497,14.4541,14.4186,14.423,305600.0
2005-01-05 15:30:00,32.48,32.5,32.44,32.45,343800.0,14.423,14.4319,14.4052,14.4097,343800.0
2005-01-06 09:30:00,32.43,32.56,32.24,32.34,165200.0,14.4008,14.4585,14.3164,14.3608,165200.0
2005-01-06 10:00:00,32.34,32.45,32.34,32.38,130800.0,14.3608,14.4097,14.3608,14.3786,130800.0
2005-01-06 10:30:00,32.38,32.41,32.35,32.4,97400.0,14.3786,14.3919,14.3653,14.3875,97400.0
2005-01-06 11:00:00,32.41,32.46,32.36,32.46,224400.0,14.3919,14.4141,14.3697,14.4141,224400.0
2005-01-06 11:30:00,32.47,32.48,32.4,32.45,191000.0,14.4186,14.423,14.3875,14.4097,191000.0
2005-01-06 12:00:00,32.45,32.49,32.43,32.45,89000.0,14.4097,14.4274,14.4008,14.4097,89000.0
2005-01-06 12:30:00,32.45,32.49,32.43,32.43,215000.0,14.4097,14.4274,14.4008,14.4008,215000.0
2005-01-06 13:00:00,32.44,32.48,32.44,32.47,197600.0,14.4052,14.423,14.4052,14.4186,197600.0
2005-01-06 13:30:00,32.47,32.53,32.46,32.48,221400.0,14.4186,14.4452,14.4141,14.423,221400.0
2005-01-06 14:00:00,32.48,32.52,32.42,32.49,247800.0,14.423,14.4408,14.3964,14.4274,247800.0
2005-01-06 14:30:00,32.49,32.54,32.48,32.48,168600.0,14.4274,14.4497,14.423,14.423,168600.0
2005-01-06 15:00:00,32.46,32.5,32.45,32.47,137400.0,14.4141,14.4319,14.4097,14.4186,137400.0
2005-01-06 15:30:00,32.46,32.52,32.45,32.49,223800.0,14.4141,14.4408,14.4097,14.4274,223800.0
2005-01-07 09:30:00,32.5,32.76,32.48,32.73,365400.0,14.4319,14.5473,14.423,14.534,365400.0
2005-01-07 10:00:00,32.7,32.74,32.42,32.44,369400.0,14.5207,14.5385,14.3964,14.4052,369400.0
2005-01-07 10:30:00,32.44,32.55,32.38,32.46,129800.0,14.4052,14.4541,14.3786,14.4141,129800.0
2005-01-07 11:00:00,32.47,32.6,32.47,32.57,216800.0,14.4186,14.4763,14.4186,14.463,216800.0
2005-01-07 11:30:00,32.57,32.58,32.53,32.57,172400.0,14.463,14.4674,14.4452,14.463,172400.0
2005-01-07 12:00:00,32.57,32.58,32.52,32.56,108800.0,14.463,14.4674,14.4408,14.4585,108800.0
2005-01-07 12:30:00,32.58,32.63,32.54,32.59,169600.0,14.4674,14.4896,14.4497,14.4719,169600.0
2005-01-07 13:00:00,32.59,32.59,32.55,32.56,93800.0,14.4719,14.4719,14.4541,14.4585,93800.0
2005-01-07 13:30:00,32.56,32.62,32.51,32.6,216200.0,14.4585,14.4852,14.4363,14.4763,216200.0
2005-01-07 14:00:00,32.6,32.62,32.58,32.6,158000.0,14.4763,14.4852,14.4674,14.4763,158000.0
2005-01-07 14:30:00,32.6,32.62,32.51,32.52,96600.0,14.4763,14.4852,14.4363,14.4408,96600.0
2005-01-07 15:00:00,32.52,32.58,32.49,32.49,176600.0,14.4408,14.4674,14.4274,14.4274,176600.0
2005-01-07 15:30:00,32.49,32.51,32.44,32.47,129600.0,14.4274,14.4363,14.4052,14.4186,129600.0
2005-01-10 09:30:00,32.4,32.67,32.3,32.56,160800.0,14.3875,14.5074,14.3431,14.4585,160800.0
2005-01-10 10:00:00,32.56,32.62,32.52,32.55,279200.0,14.4585,14.4852,14.4408,14.4541,279200.0
2005-01-10 10:30:00,32.55,32.57,32.52,32.55,111200.0,14.4541,14.463,14.4408,14.4541,111200.0
2005-01-10 11:00:00,32.55,32.6,32.52,32.59,192000.0,14.4541,14.4763,14.4408,14.4719,192000.0
2005-01-10 11:30:00,32.59,32.62,32.55,32.55,204600.0,14.4719,14.4852,14.4541,14.4541,204600.0
2005-01-10 12:00:00,32.55,32.62,32.54,32.6,200200.0,14.4541,14.4852,14.4497,14.4763,200200.0
2005-01-10 12:30:00,32.6,32.65,32.57,32.6,180800.0,14.4763,14.4985,14.463,14.4763,180800.0
2005-01-10 13:00:00,32.59,32.69,32.59,32.67,150800.0,14.4719,14.5163,14.4719,14.5074,150800.0
2005-01-10 13:30:00,32.67,32.73,32.63,32.66,189400.0,14.5074,14.534,14.4896,14.5029,189400.0
2005-01-10 14:00:00,32.66,32.69,32.62,32.63,209800.0,14.5029,14.5163,14.4852,14.4896,209800.0
2005-01-10 14:30:00,32.63,32.64,32.6,32.62,145600.0,14.4896,14.4941,14.4763,14.4852,145600.0
2005-01-10 15:00:00,32.62,32.64,32.57,32.6,143800.0,14.4852,14.4941,14.463,14.4763,143800.0
2005-01-10 15:30:00,32.6,32.65,32.54,32.63,285600.0,14.4763,14.4985,14.4497,14.4896,285600.0
2005-01-11 09:30:00,32.67,32.67,32.46,32.52,159000.0,14.5074,14.5074,14.4141,14.4408,159000.0
2005-01-11 10:00:00,32.52,32.59,32.38,32.56,145000.0,14.4408,14.4719,14.3786,14.4585,145000.0
2005-01-11 10:30:00,32.56,32.58,32.49,32.51,137800.0,14.4585,14.4674,14.4274,14.4363,137800.0
2005-01-11 11:00:00,32.5,32.58,32.47,32.52,167400.0,14.4319,14.4674,14.4186,14.4408,167400.0
2005-01-11 11:30:00,32.52,32.54,32.5,32.54,141200.0,14.4408,14.4497,14.4319,14.4497,141200.0
2005-01-11 12:00:00,32.55,32.6,32.52,32.6,222200.0,14.4541,14.4763,14.4408,14.4763,222200.0
2005-01-11 12:30:00,32.6,32.65,32.6,32.63,212000.0,14.4763,14.4985,14.4763,14.4896,212000.0
2005-01-11 13:00:00,32.63,32.68,32.6,32.67,211800.0,14.4896,14.5118,14.4763,14.5074,211800.0
2005-01-11 13:30:00,32.67,32.7,32.67,32.69,250600.0,14.5074,14.5207,14.5074,14.5163,250600.0
2005-01-11 14:00:00,32.69,32.71,32.65,32.66,390800.0,14.5163,14.5251,14.4985,14.5029,390800.0
2005-01-11 14:30:00,32.65,32.66,32.6,32.65,83000.0,14.4985,14.5029,14.4763,14.4985,83000.0
2005-01-11 15:00:00,32.65,32.69,32.62,32.65,196600.0,14.4985,14.5163,14.4852,14.4985,196600.0
2005-01-11 15:30:00,32.65,32.66,32.55,32.6,135200.0,14.4985,14.5029,14.4541,14.4763,135200.0
2005-01-12 09:30:00,32.52,32.66,32.41,32.5,124200.0,14.4408,14.5029,14.3919,14.4319,124200.0
2005-01-12 10:00:00,32.49,32.62,32.47,32.58,244800.0,14.4274,14.4852,14.4186,14.4674,244800.0
2005-01-12 10:30:00,32.57,32.59,32.38,32.51,142200.0,14.463,14.4719,14.3786,14.4363,142200.0
2005-01-12 11:00:00,32.51,32.6,32.47,32.6,163400.0,14.4363,14.4763,14.4186,14.4763,163400.0
2005-01-12 11:30:00,32.6,32.74,32.6,32.68,194600.0,14.4763,14.5385,14.4763,14.5118,194600.0
2005-01-12 12:00:00,32.68,32.76,32.68,32.74,106600.0,14.5118,14.5473,14.5118,14.5385,106600.0
2005-01-12 12:30:00,32.74,32.78,32.7,32.7,81600.0,14.5385,14.5562,14.5207,14.5207,81600.0
2005-01-12 13:00:00,32.7,32.74,32.7,32.73,108800.0,14.5207,14.5385,14.5207,14.534,108800.0
2005-01-12 13:30:00,32.73,32.73,32.62,32.65,293800.0,14.534,14.534,14.4852,14.4985,293800.0
2005-01-12 14:00:00,32.65,32.75,32.65,32.69,205000.0,14.4985,14.5429,14.4985,14.5163,205000.0
2005-01-12 14:30:00,32.69,32.74,32.65,32.74,269800.0,14.5163,14.5385,14.4985,14.5385,269800.0
2005-01-12 15:00:00,32.74,32.79,32.71,32.77,168800.0,14.5385,14.5607,14.5251,14.5518,168800.0
2005-01-12 15:30:00,32.77,32.88,32.76,32.8,175400.0,14.5518,14.6006,14.5473,14.5651,175400.0
2005-01-13 09:30:00,32.77,33.12,32.77,33.04,82800.0,14.5518,14.7072,14.5518,14.6717,82800.0
2005-01-13 10:00:00,33.02,33.05,32.96,32.99,173000.0,14.6628,14.6761,14.6362,14.6495,173000.0
2005-01-13 10:30:00,32.99,33.06,32.94,33.02,72200.0,14.6495,14.6806,14.6273,14.6628,72200.0
2005-01-13 11:00:00,33.02,33.08,32.98,33.06,45600.0,14.6628,14.6894,14.645,14.6806,45600.0
2005-01-13 11:30:00,33.08,33.08,32.94,33.03,47400.0,14.6894,14.6894,14.6273,14.6672,47400.0
2005-01-13 12:00:00,33.02,33.13,33.02,33.09,35400.0,14.6628,14.7116,14.6628,14.6939,35400.0
2005-01-13 12:30:00,33.09,33.11,33.05,33.05,41200.0,14.6939,14.7028,14.6761,14.6761,41200.0
2005-01-13 13:00:00,33.05,33.06,33.02,33.06,33200.0,14.6761,14.6806,14.6628,14.6806,33200.0
2005-01-13 13:30:00,33.05,33.1,33.05,33.08,19000.0,14.6761,14.6983,14.6761,14.6894,19000.0
2005-01-13 14:00:00,33.08,33.19,33.06,33.19,54200.0,14.6894,14.7383,14.6806,14.7383,54200.0
2005-01-13 14:30:00,33.19,33.24,33.17,33.22,62000.0,14.7383,14.7605,14.7294,14.7516,62000.0
2005-01-13 15:00:00,33.22,33.24,33.02,33.02,198400.0,14.7516,14.7605,14.6628,14.6628,198400.0
2005-01-13 15:30:00,33.02,33.07,32.9,32.94,145000.0,14.6628,14.685,14.6095,14.6273,145000.0
2005-01-14 09:30:00,32.99,33.24,32.8,33.22,102400.0,14.6495,14.7605,14.5651,14.7516,102400.0
2005-01-14 10:00:00,33.23,33.33,33.15,33.33,112800.0,14.7561,14.8005,14.7205,14.8005,112800.0
2005-01-14 10:30:00,33.35,33.35,33.07,33.07,78400.0,14.8093,14.8093,14.685,14.685,78400.0
2005-01-14 11:00:00,33.07,33.12,33.0,33.01,51200.0,14.685,14.7072,14.6539,14.6584,51200.0
2005-01-14 11:30:00,33.03,33.1,32.99,33.07,317000.0,14.6672,14.6983,14.6495,14.685,317000.0
2005-01-14 12:00:00,33.08,33.13,33.04,33.1,41600.0,14.6894,14.7116,14.6717,14.6983,41600.0
2005-01-14 12:30:00,33.1,33.19,33.1,33.15,135000.0,14.6983,14.7383,14.6983,14.7205,135000.0
2005-01-14 13:00:00,33.15,33.19,33.12,33.17,102800.0,14.7205,14.7383,14.7072,14.7294,102800.0
2005-01-14 13:30:00,33.16,33.16,33.1,33.11,99200.0,14.725,14.725,14.6983,14.7028,99200.0
2005-01-14 14:00:00,33.1,33.17,33.08,33.14,106400.0,14.6983,14.7294,14.6894,14.7161,106400.0
2005-01-14 14:30:00,33.14,33.21,33.13,33.2,170200.0,14.7161,14.7472,14.7116,14.7427,170200.0
2005-01-14 15:00:00,33.2,33.23,33.18,33.21,136600.0,14.7427,14.7561,14.7339,14.7472,136600.0
2005-01-14 15:30:00,33.21,33.27,33.2,33.26,233200.0,14.7472,14.7738,14.7427,14.7694,233200.0
2005-01-18 09:30:00,33.0,33.15,32.91,33.13,154400.0,14.6539,14.7205,14.614,14.7116,154400.0
2005-01-18 10:00:00,33.13,33.22,33.12,33.22,114600.0,14.7116,14.7516,14.7072,14.7516,114600.0
2005-01-18 10:30:00,33.21,33.32,33.18,33.32,118200.0,14.7472,14.796,14.7339,14.796,118200.0
2005-01-18 11:00:00,33.33,33.49,33.33,33.44,77200.0,14.8005,14.8715,14.8005,14.8493,77200.0
2005-01-18 11:30:00,33.45,33.59,33.45,33.51,88600.0,14.8537,14.9159,14.8537,14.8804,88600.0
2005-01-18 12:00:00,33.5,33.52,33.44,33.44,44200.0,14.8759,14.8848,14.8493,14.8493,44200.0
2005-01-18 12:30:00,33.43,33.49,33.4,33.46,48000.0,14.8449,14.8715,14.8315,14.8582,48000.0
2005-01-18 13:00:00,33.46,33.47,33.43,33.44,31800.0,14.8582,14.8626,14.8449,14.8493,31800.0
2005-01-18 13:30:00,33.44,33.48,33.43,33.44,69200.0,14.8493,14.8671,14.8449,14.8493,69200.0
2005-01-18 14:00:00,33.44,33.45,33.4,33.45,56200.0,14.8493,14.8537,14.8315,14.8537,56200.0
2005-01-18 14:30:00,33.45,33.45,33.37,33.43,94600.0,14.8537,14.8537,14.8182,14.8449,94600.0
2005-01-18 15:00:00,33.42,33.49,33.41,33.47,80400.0,14.8404,14.8715,14.836,14.8626,80400.0
2005-01-18 15:30:00,33.47,33.49,33.38,33.49,256200.0,14.8626,14.8715,14.8227,14.8715,256200.0
2005-01-19 09:30:00,33.7,33.87,33.58,33.62,139000.0,14.9648,15.0403,14.9115,14.9292,139000.0
2005-01-19 10:00:00,33.62,33.65,33.51,33.55,157000.0,14.9292,14.9426,14.8804,14.8982,157000.0
2005-01-19 10:30:00,33.55,33.6,33.46,33.46,95800.0,14.8982,14.9204,14.8582,14.8582,95800.0
2005-01-19 11:00:00,33.47,33.52,33.44,33.48,49200.0,14.8626,14.8848,14.8493,14.8671,49200.0
2005-01-19 11:30:00,33.47,33.52,33.45,33.46,76000.0,14.8626,14.8848,14.8537,14.8582,76000.0
2005-01-19 12:00:00,33.47,33.51,33.38,33.51,91400.0,14.8626,14.8804,14.8227,14.8804,91400.0
2005-01-19 12:30:00,33.51,33.57,33.48,33.53,32000.0,14.8804,14.907,14.8671,14.8893,32000.0
2005-01-19 13:00:00,33.53,33.55,33.49,33.49,29600.0,14.8893,14.8982,14.8715,14.8715,29600.0
2005-01-19 13:30:00,33.49,33.56,33.48,33.55,52200.0,14.8715,14.9026,14.8671,14.8982,52200.0
2005-01-19 14:00:00,33.55,33.56,33.51,33.52,71200.0,14.8982,14.9026,14.8804,14.8848,71200.0
2005-01-19 14:30:00,33.52,33.52,33.47,33.51,44600.0,14.8848,14.8848,14.8626,14.8804,44600.0
2005-01-19 15:00:00,33.5,33.51,33.35,33.35,54600.0,14.8759,14.8804,14.8093,14.8093,54600.0
2005-01-19 15:30:00,33.34,33.43,33.29,33.34,133400.0,14.8049,14.8449,14.7827,14.8049,133400.0
2005-01-20 09:30:00,33.35,33.43,33.13,33.26,110400.0,14.8093,14.8449,14.7116,14.7694,110400.0
2005-01-20 10:00:00,33.24,33.26,32.97,33.04,199000.0,14.7605,14.7694,14.6406,14.6717,199000.0
2005-01-20 10:30:00,33.03,33.31,33.02,33.13,205000.0,14.6672,14.7916,14.6628,14.7116,205000.0
2005-01-20 11:00:00,33.13,33.24,33.13,33.19,80800.0,14.7116,14.7605,14.7116,14.7383,80800.0
2005-01-20 11:30:00,33.19,33.33,33.18,33.27,116200.0,14.7383,14.8005,14.7339,14.7738,116200.0
2005-01-20 12:00:00,33.27,33.32,33.21,33.3,152400.0,14.7738,14.796,14.7472,14.7871,152400.0
2005-01-20 12:30:00,33.3,33.34,33.29,33.32,52200.0,14.7871,14.8049,14.7827,14.796,52200.0
2005-01-20 13:00:00,33.33,33.35,33.21,33.27,73000.0,14.8005,14.8093,14.7472,14.7738,73000.0
2005-01-20 13:30:00,33.28,33.3,33.21,33.23,57800.0,14.7783,14.7871,14.7472,14.7561,57800.0
2005-01-20 14:00:00,33.24,33.35,33.24,33.27,136000.0,14.7605,14.8093,14.7605,14.7738,136000.0
2005-01-20 14:30:00,33.27,33.33,33.24,33.3,146400.0,14.7738,14.8005,14.7605,14.7871,146400.0
2005-01-20 15:00:00,33.3,33.33,33.25,33.26,86000.0,14.7871,14.8005,14.7649,14.7694,86000.0
2005-01-20 15:30:00,33.25,33.35,33.23,33.27,227400.0,14.7649,14.8093,14.7561,14.7738,227400.0
2005-01-21 09:30:00,33.27,33.35,33.18,33.21,212200.0,14.7738,14.8093,14.7339,14.7472,212200.0
2005-01-21 10:00:00,33.21,33.35,33.21,33.35,215200.0,14.7472,14.8093,14.7472,14.8093,215200.0
2005-01-21 10:30:00,33.36,33.36,33.3,33.34,333400.0,14.8138,14.8138,14.7871,14.8049,333400.0
2005-01-21 11:00:00,33.34,33.39,33.33,33.33,232200.0,14.8049,14.8271,14.8005,14.8005,232200.0
2005-01-21 11:30:00,33.33,33.38,33.3,33.38,145200.0,14.8005,14.8227,14.7871,14.8227,145200.0
2005-01-21 12:00:00,33.38,33.38,33.31,33.31,101800.0,14.8227,14.8227,14.7916,14.7916,101800.0
2005-01-21 12:30:00,33.31,33.41,33.31,33.38,55400.0,14.7916,14.836,14.7916,14.8227,55400.0
2005-01-21 13:00:00,33.39,33.43,33.38,33.42,69800.0,14.8271,14.8449,14.8227,14.8404,69800.0
2005-01-21 13:30:00,33.43,33.47,33.33,33.4,107600.0,14.8449,14.8626,14.8005,14.8315,107600.0
2005-01-21 14:00:00,33.41,33.49,33.38,33.49,136200.0,14.836,14.8715,14.8227,14.8715,136200.0
2005-01-21 14:30:00,33.48,33.48,33.36,33.41,97200.0,14.8671,14.8671,14.8138,14.836,97200.0
2005-01-21 15:00:00,33.41,33.51,33.38,33.41,201800.0,14.836,14.8804,14.8227,14.836,201800.0
2005-01-21 15:30:00,33.41,33.41,33.34,33.37,200400.0,14.836,14.836,14.8049,14.8182,200400.0
2005-01-24 09:30:00,33.4,33.55,33.35,33.47,135400.0,14.8315,14.8982,14.8093,14.8626,135400.0
2005-01-24 10:00:00,33.47,33.8,33.47,33.72,179400.0,14.8626,15.0092,14.8626,14.9736,179400.0
2005-01-24 10:30:00,33.7,33.9,33.68,33.87,147200.0,14.9648,15.0536,14.9559,15.0403,147200.0
2005-01-24 11:00:00,33.9,34.0,33.84,33.96,664000.0,15.0536,15.098,15.0269,15.0802,664000.0
2005-01-24 11:30:00,33.95,33.98,33.92,33.98,141400.0,15.0758,15.0891,15.0625,15.0891,141400.0
2005-01-24 12:00:00,33.98,34.0,33.91,33.99,178400.0,15.0891,15.098,15.058,15.0935,178400.0
2005-01-24 12:30:00,33.99,34.06,33.96,34.02,156600.0,15.0935,15.1246,15.0802,15.1069,156600.0
2005-01-24 13:00:00,34.03,34.09,34.01,34.09,166800.0,15.1113,15.1379,15.1024,15.1379,166800.0
2005-01-24 13:30:00,34.08,34.18,34.07,34.15,154200.0,15.1335,15.1779,15.1291,15.1646,154200.0
2005-01-24 14:00:00,34.15,34.17,34.13,34.13,112800.0,15.1646,15.1735,15.1557,15.1557,112800.0
2005-01-24 14:30:00,34.13,34.19,34.02,34.02,334800.0,15.1557,15.1823,15.1069,15.1069,334800.0
2005-01-24 15:00:00,34.02,34.08,33.99,34.02,397200.0,15.1069,15.1335,15.0935,15.1069,397200.0
2005-01-24 15:30:00,34.03,34.09,33.96,34.01,511000.0,15.1113,15.1379,15.0802,15.1024,511000.0
2005-01-25 09:30:00,34.01,34.23,33.97,34.06,175600.0,15.1024,15.2001,15.0847,15.1246,175600.0
2005-01-25 10:00:00,34.08,34.2,34.03,34.14,172800.0,15.1335,15.1868,15.1113,15.1601,172800.0
2005-01-25 10:30:00,34.15,34.2,34.06,34.09,106600.0,15.1646,15.1868,15.1246,15.1379,106600.0
2005-01-25 11:00:00,34.1,34.12,34.02,34.04,90000.0,15.1424,15.1513,15.1069,15.1157,90000.0
2005-01-25 11:30:00,34.04,34.05,33.96,34.04,100200.0,15.1157,15.1202,15.0802,15.1157,100200.0
2005-01-25 12:00:00,34.04,34.1,34.01,34.09,119200.0,15.1157,15.1424,15.1024,15.1379,119200.0
2005-01-25 12:30:00,34.09,34.14,34.08,34.14,113800.0,15.1379,15.1601,15.1335,15.1601,113800.0
2005-01-25 13:00:00,34.15,34.23,34.15,34.15,144600.0,15.1646,15.2001,15.1646,15.1646,144600.0
2005-01-25 13:30:00,34.13,34.22,34.02,34.06,150000.0,15.1557,15.1957,15.1069,15.1246,150000.0
2005-01-25 14:00:00,34.06,34.09,33.97,33.97,160600.0,15.1246,15.1379,15.0847,15.0847,160600.0
2005-01-25 14:30:00,33.98,34.03,33.97,34.02,262600.0,15.0891,15.1113,15.0847,15.1069,262600.0
2005-01-25 15:00:00,34.03,34.04,33.99,34.01,107200.0,15.1113,15.1157,15.0935,15.1024,107200.0
2005-01-25 15:30:00,34.01,34.08,34.01,34.02,213000.0,15.1024,15.1335,15.1024,15.1069,213000.0
2005-01-26 09:30:00,34.02,34.35,33.98,34.29,153600.0,15.1069,15.2534,15.0891,15.2268,153600.0
2005-01-26 10:00:00,34.29,34.29,34.16,34.17,146000.0,15.2268,15.2268,15.169,15.1735,146000.0
2005-01-26 10:30:00,34.17,34.28,34.13,34.27,94600.0,15.1735,15.2223,15.1557,15.2179,94600.0
2005-01-26 11:00:00,34.25,34.63,34.1,34.63,180000.0,15.209,15.3777,15.1424,15.3777,180000.0
2005-01-26 11:30:00,34.16,34.2,34.13,34.16,99400.0,15.169,15.1868,15.1557,15.169,99400.0
2005-01-26 12:00:00,34.16,34.26,34.16,34.25,67000.0,15.169,15.2134,15.169,15.209,67000.0
2005-01-26 12:30:00,34.24,34.33,34.22,34.29,112200.0,15.2046,15.2445,15.1957,15.2268,112200.0
2005-01-26 13:00:00,34.3,34.48,34.29,34.46,444200.0,15.2312,15.3111,15.2268,15.3022,444200.0
2005-01-26 13:30:00,34.46,34.56,34.45,34.54,182000.0,15.3022,15.3467,15.2978,15.3378,182000.0
2005-01-26 14:00:00,34.54,34.69,34.52,34.61,164200.0,15.3378,15.4044,15.3289,15.3689,164200.0
2005-01-26 14:30:00,34.61,34.71,34.58,34.58,289000.0,15.3689,15.4133,15.3555,15.3555,289000.0
2005-01-26 15:00:00,34.58,34.59,34.45,34.46,165400.0,15.3555,15.36,15.2978,15.3022,165400.0
2005-01-26 15:30:00,34.46,34.53,34.43,34.5,251800.0,15.3022,15.3333,15.2889,15.32,251800.0
2005-01-27 09:30:00,34.38,34.73,34.36,34.73,112800.0,15.2667,15.4221,15.2578,15.4221,112800.0
2005-01-27 10:00:00,34.73,34.77,34.6,34.63,128000.0,15.4221,15.4399,15.3644,15.3777,128000.0
2005-01-27 10:30:00,34.63,34.76,34.63,34.69,144400.0,15.3777,15.4355,15.3777,15.4044,144400.0
2005-01-27 11:00:00,34.69,34.74,34.68,34.72,154800.0,15.4044,15.4266,15.3999,15.4177,154800.0
2005-01-27 11:30:00,34.72,34.79,34.72,34.74,187600.0,15.4177,15.4488,15.4177,15.4266,187600.0
2005-01-27 12:00:00,34.73,34.74,34.67,34.7,42000.0,15.4221,15.4266,15.3955,15.4088,42000.0
2005-01-27 12:30:00,34.69,34.73,34.65,34.7,43800.0,15.4044,15.4221,15.3866,15.4088,43800.0
2005-01-27 13:00:00,34.69,34.7,34.63,34.63,67000.0,15.4044,15.4088,15.3777,15.3777,67000.0
2005-01-27 13:30:00,34.62,34.66,34.55,34.59,140800.0,15.3733,15.3911,15.3422,15.36,140800.0
2005-01-27 14:00:00,34.6,34.69,34.59,34.65,56800.0,15.3644,15.4044,15.36,15.3866,56800.0
2005-01-27 14:30:00,34.63,34.72,34.63,34.71,61600.0,15.3777,15.4177,15.3777,15.4133,61600.0
2005-01-27 15:00:00,34.71,34.75,34.59,34.73,121200.0,15.4133,15.431,15.36,15.4221,121200.0
2005-01-27 15:30:00,34.73,34.78,34.7,34.78,163600.0,15.4221,15.4443,15.4088,15.4443,163600.0
2005-01-28 09:30:00,34.68,34.9,34.68,34.85,153400.0,15.3999,15.4976,15.3999,15.4754,153400.0
2005-01-28 10:00:00,34.83,34.85,34.66,34.75,138000.0,15.4665,15.4754,15.3911,15.431,138000.0
2005-01-28 10:30:00,34.74,34.83,34.69,34.78,115200.0,15.4266,15.4665,15.4044,15.4443,115200.0
2005-01-28 11:00:00,34.77,34.85,34.64,34.68,251000.0,15.4399,15.4754,15.3822,15.3999,251000.0
2005-01-28 11:30:00,34.68,34.68,34.56,34.65,108800.0,15.3999,15.3999,15.3467,15.3866,108800.0
2005-01-28 12:00:00,34.65,34.69,34.62,34.66,72400.0,15.3866,15.4044,15.3733,15.3911,72400.0
2005-01-28 12:30:00,34.66,34.76,34.63,34.69,118200.0,15.3911,15.4355,15.3777,15.4044,118200.0
2005-01-28 13:00:00,34.69,34.77,34.65,34.74,78200.0,15.4044,15.4399,15.3866,15.4266,78200.0
2005-01-28 13:30:00,34.74,34.85,34.73,34.79,155800.0,15.4266,15.4754,15.4221,15.4488,155800.0
2005-01-28 14:00:00,34.79,34.82,34.71,34.78,117400.0,15.4488,15.4621,15.4133,15.4443,117400.0
2005-01-28 14:30:00,34.78,34.78,34.6,34.7,246600.0,15.4443,15.4443,15.3644,15.4088,246600.0
2005-01-28 15:00:00,34.69,34.75,34.64,34.74,291800.0,15.4044,15.431,15.3822,15.4266,291800.0
2005-01-28 15:30:00,34.74,34.85,34.71,34.79,156600.0,15.4266,15.4754,15.4133,15.4488,156600.0
2005-01-31 09:30:00,34.52,35.08,34.51,34.82,392400.0,15.3289,15.5776,15.3244,15.4621,392400.0
2005-01-31 10:00:00,34.83,34.95,34.77,34.84,218800.0,15.4665,15.5198,15.4399,15.471,218800.0
2005-01-31 10:30:00,34.82,34.95,34.8,34.85,160200.0,15.4621,15.5198,15.4532,15.4754,160200.0
2005-01-31 11:00:00,34.86,35.15,34.8,35.09,411600.0,15.4799,15.6086,15.4532,15.582,411600.0
2005-01-31 11:30:00,35.08,35.18,35.05,35.12,209600.0,15.5776,15.622,15.5642,15.5953,209600.0
2005-01-31 12:00:00,35.11,35.12,34.85,34.89,124400.0,15.5909,15.5953,15.4754,15.4932,124400.0
2005-01-31 12:30:00,34.9,34.91,34.86,34.88,73800.0,15.4976,15.5021,15.4799,15.4887,73800.0
2005-01-31 13:00:00,34.88,34.88,34.74,34.76,93200.0,15.4887,15.4887,15.4266,15.4355,93200.0
2005-01-31 13:30:00,34.76,34.79,34.69,34.69,81600.0,15.4355,15.4488,15.4044,15.4044,81600.0
2005-01-31 14:00:00,34.7,34.77,34.68,34.73,94200.0,15.4088,15.4399,15.3999,15.4221,94200.0
2005-01-31 14:30:00,34.73,34.81,34.71,34.78,67600.0,15.4221,15.4577,15.4133,15.4443,67600.0
2005-01-31 15:00:00,34.78,34.82,34.64,34.66,237000.0,15.4443,15.4621,15.3822,15.3911,237000.0
2005-01-31 15:30:00,34.65,34.77,34.6,34.76,304200.0,15.3866,15.4399,15.3644,15.4355,304200.0
2005-02-01 09:30:00,34.82,34.84,34.67,34.69,176000.0,15.4621,15.471,15.3955,15.4044,176000.0
2005-02-01 10:00:00,34.68,34.69,34.57,34.58,167600.0,15.3999,15.4044,15.3511,15.3555,167600.0
2005-02-01 10:30:00,34.58,34.6,34.51,34.57,260800.0,15.3555,15.3644,15.3244,15.3511,260800.0
2005-02-01 11:00:00,34.58,34.62,34.55,34.59,231200.0,15.3555,15.3733,15.3422,15.36,231200.0
2005-02-01 11:30:00,34.59,34.61,34.51,34.54,208800.0,15.36,15.3689,15.3244,15.3378,208800.0
2005-02-01 12:00:00,34.54,34.57,34.51,34.55,225400.0,15.3378,15.3511,15.3244,15.3422,225400.0
2005-02-01 12:30:00,34.55,34.67,34.55,34.67,122400.0,15.3422,15.3955,15.3422,15.3955,122400.0
2005-02-01 13:00:00,34.67,34.68,34.6,34.63,99600.0,15.3955,15.3999,15.3644,15.3777,99600.0
2005-02-01 13:30:00,34.63,34.66,34.62,34.65,75200.0,15.3777,15.3911,15.3733,15.3866,75200.0
2005-02-01 14:00:00,34.65,34.71,34.61,34.61,123400.0,15.3866,15.4133,15.3689,15.3689,123400.0
2005-02-01 14:30:00,34.6,34.6,34.52,34.58,188200.0,15.3644,15.3644,15.3289,15.3555,188200.0
2005-02-01 15:00:00,34.58,34.6,34.57,34.59,137800.0,15.3555,15.3644,15.3511,15.36,137800.0
2005-02-01 15:30:00,34.59,34.75,34.56,34.71,258400.0,15.36,15.431,15.3467,15.4133,258400.0
2005-02-02 09:30:00,34.7,35.01,34.63,34.92,147800.0,15.4088,15.5465,15.3777,15.5065,147800.0
2005-02-02 10:00:00,34.93,34.98,34.89,34.97,108800.0,15.511,15.5332,15.4932,15.5287,108800.0
2005-02-02 10:30:00,34.96,35.09,34.96,35.06,107200.0,15.5243,15.582,15.5243,15.5687,107200.0
2005-02-02 11:00:00,35.06,35.06,35.01,35.02,114800.0,15.5687,15.5687,15.5465,15.5509,114800.0
2005-02-02 11:30:00,35.02,35.21,35.02,35.19,141400.0,15.5509,15.6353,15.5509,15.6264,141400.0
2005-02-02 12:00:00,35.19,35.35,35.19,35.33,188400.0,15.6264,15.6975,15.6264,15.6886,188400.0
2005-02-02 12:30:00,35.33,35.5,35.33,35.47,219200.0,15.6886,15.7641,15.6886,15.7507,219200.0
2005-02-02 13:00:00,35.47,35.56,35.46,35.46,140200.0,15.7507,15.7907,15.7463,15.7463,140200.0
2005-02-02 13:30:00,35.46,35.46,35.38,35.42,65800.0,15.7463,15.7463,15.7108,15.7285,65800.0
2005-02-02 14:00:00,35.41,35.45,35.35,35.37,144800.0,15.7241,15.7419,15.6975,15.7063,144800.0
2005-02-02 14:30:00,35.37,35.38,35.24,35.32,141400.0,15.7063,15.7108,15.6486,15.6841,141400.0
2005-02-02 15:00:00,35.3,35.35,35.25,35.35,223000.0,15.6753,15.6975,15.6531,15.6975,223000.0
2005-02-02 15:30:00,35.35,35.45,35.34,35.39,312000.0,15.6975,15.7419,15.693,15.7152,312000.0
2005-02-03 09:30:00,34.98,35.14,34.91,35.13,244200.0,15.5332,15.6042,15.5021,15.5998,244200.0
2005-02-03 10:00:00,35.13,35.15,35.07,35.13,158200.0,15.5998,15.6086,15.5731,15.5998,158200.0
2005-02-03 10:30:00,35.13,35.29,35.11,35.26,105400.0,15.5998,15.6708,15.5909,15.6575,105400.0
2005-02-03 11:00:00,35.26,35.3,35.22,35.22,80800.0,15.6575,15.6753,15.6397,15.6397,80800.0
2005-02-03 11:30:00,35.22,35.27,35.16,35.25,106400.0,15.6397,15.6619,15.6131,15.6531,106400.0
2005-02-03 12:00:00,35.26,35.27,35.24,35.24,96400.0,15.6575,15.6619,15.6486,15.6486,96400.0
2005-02-03 12:30:00,35.24,35.27,35.18,35.22,94600.0,15.6486,15.6619,15.622,15.6397,94600.0
2005-02-03 13:00:00,35.22,35.25,35.21,35.23,53400.0,15.6397,15.6531,15.6353,15.6442,53400.0
2005-02-03 13:30:00,35.23,35.25,35.21,35.23,75800.0,15.6442,15.6531,15.6353,15.6442,75800.0
2005-02-03 14:00:00,35.22,35.29,35.22,35.26,85400.0,15.6397,15.6708,15.6397,15.6575,85400.0
2005-02-03 14:30:00,35.26,35.28,35.24,35.26,158400.0,15.6575,15.6664,15.6486,15.6575,158400.0
2005-02-03 15:00:00,35.26,35.26,35.23,35.25,84200.0,15.6575,15.6575,15.6442,15.6531,84200.0
2005-02-03 15:30:00,35.25,35.33,35.24,35.29,170400.0,15.6531,15.6886,15.6486,15.6708,170400.0
2005-02-04 09:30:00,35.49,35.69,35.41,35.56,175800.0,15.7596,15.8484,15.7241,15.7907,175800.0
2005-02-04 10:00:00,35.55,35.69,35.53,35.53,133200.0,15.7863,15.8484,15.7774,15.7774,133200.0
2005-02-04 10:30:00,35.52,35.54,35.46,35.54,186600.0,15.7729,15.7818,15.7463,15.7818,186600.0
2005-02-04 11:00:00,35.52,35.57,35.49,35.51,105200.0,15.7729,15.7951,15.7596,15.7685,105200.0
2005-02-04 11:30:00,35.5,35.52,35.49,35.52,104400.0,15.7641,15.7729,15.7596,15.7729,104400.0
2005-02-04 12:00:00,35.52,35.68,35.52,35.64,100200.0,15.7729,15.844,15.7729,15.8262,100200.0
2005-02-04 12:30:00,35.62,35.62,35.53,35.58,49400.0,15.8174,15.8174,15.7774,15.7996,49400.0
2005-02-04 13:00:00,35.58,35.65,35.56,35.65,70000.0,15.7996,15.8307,15.7907,15.8307,70000.0
2005-02-04 13:30:00,35.65,35.68,35.6,35.62,82800.0,15.8307,15.844,15.8085,15.8174,82800.0
2005-02-04 14:00:00,35.62,35.67,35.6,35.6,127600.0,15.8174,15.8396,15.8085,15.8085,127600.0
2005-02-04 14:30:00,35.62,35.65,35.57,35.57,75000.0,15.8174,15.8307,15.7951,15.7951,75000.0
2005-02-04 15:00:00,35.58,35.71,35.58,35.71,135800.0,15.7996,15.8573,15.7996,15.8573,135800.0
2005-02-04 15:30:00,35.71,35.75,35.68,35.75,153600.0,15.8573,15.8751,15.844,15.8751,153600.0
2005-02-07 09:30:00,35.51,35.72,35.51,35.71,151600.0,15.7685,15.8618,15.7685,15.8573,151600.0
2005-02-07 10:00:00,35.7,35.73,35.6,35.63,102000.0,15.8529,15.8662,15.8085,15.8218,102000.0
2005-02-07 10:30:00,35.62,35.62,35.53,35.55,164800.0,15.8174,15.8174,15.7774,15.7863,164800.0
2005-02-07 11:00:00,35.55,35.57,35.51,35.54,106200.0,15.7863,15.7951,15.7685,15.7818,106200.0
2005-02-07 11:30:00,35.54,35.56,35.51,35.51,126000.0,15.7818,15.7907,15.7685,15.7685,126000.0
2005-02-07 12:00:00,35.51,35.53,35.49,35.51,133000.0,15.7685,15.7774,15.7596,15.7685,133000.0
2005-02-07 12:30:00,35.51,35.55,35.47,35.55,54800.0,15.7685,15.7863,15.7507,15.7863,54800.0
2005-02-07 13:00:00,35.54,35.54,35.47,35.49,62800.0,15.7818,15.7818,15.7507,15.7596,62800.0
2005-02-07 13:30:00,35.48,35.49,35.41,35.41,28200.0,15.7552,15.7596,15.7241,15.7241,28200.0
2005-02-07 14:00:00,35.41,35.48,35.39,35.47,180000.0,15.7241,15.7552,15.7152,15.7507,180000.0
2005-02-07 14:30:00,35.47,35.52,35.44,35.48,145800.0,15.7507,15.7729,15.7374,15.7552,145800.0
2005-02-07 15:00:00,35.48,35.55,35.44,35.52,164800.0,15.7552,15.7863,15.7374,15.7729,164800.0
2005-02-07 15:30:00,35.5,35.56,35.47,35.48,159000.0,15.7641,15.7907,15.7507,15.7552,159000.0
2005-02-08 09:30:00,35.45,35.55,35.38,35.55,116400.0,15.7419,15.7863,15.7108,15.7863,116400.0
2005-02-08 10:00:00,35.53,35.65,35.53,35.63,188400.0,15.7774,15.8307,15.7774,15.8218,188400.0
2005-02-08 10:30:00,35.62,35.7,35.57,35.62,119600.0,15.8174,15.8529,15.7951,15.8174,119600.0
2005-02-08 11:00:00,35.62,35.62,35.58,35.58,250200.0,15.8174,15.8174,15.7996,15.7996,250200.0
2005-02-08 11:30:00,35.59,35.6,35.56,35.6,118600.0,15.804,15.8085,15.7907,15.8085,118600.0
2005-02-08 12:00:00,35.6,35.61,35.55,35.6,92800.0,15.8085,15.8129,15.7863,15.8085,92800.0
2005-02-08 12:30:00,35.6,35.64,35.55,35.57,48200.0,15.8085,15.8262,15.7863,15.7951,48200.0
2005-02-08 13:00:00,35.57,35.61,35.54,35.59,111600.0,15.7951,15.8129,15.7818,15.804,111600.0
2005-02-08 13:30:00,35.59,35.6,35.49,35.56,152200.0,15.804,15.8085,15.7596,15.7907,152200.0
2005-02-08 14:00:00,35.56,35.65,35.51,35.6,151200.0,15.7907,15.8307,15.7685,15.8085,151200.0
2005-02-08 14:30:00,35.6,35.67,35.6,35.65,80400.0,15.8085,15.8396,15.8085,15.8307,80400.0
2005-02-08 15:00:00,35.65,35.66,35.54,35.54,130800.0,15.8307,15.8351,15.7818,15.7818,130800.0
2005-02-08 15:30:00,35.55,35.58,35.53,35.55,223400.0,15.7863,15.7996,15.7774,15.7863,223400.0
2005-02-09 09:30:00,35.47,35.53,35.32,35.4,127200.0,15.8717,15.8985,15.8046,15.8404,127200.0
2005-02-09 10:00:00,35.4,35.48,35.29,35.31,95800.0,15.8404,15.8762,15.7911,15.8001,95800.0
2005-02-09 10:30:00,35.31,35.37,35.23,35.34,45400.0,15.8001,15.8269,15.7643,15.8135,45400.0
2005-02-09 11:00:00,35.34,35.34,35.29,35.29,234400.0,15.8135,15.8135,15.7911,15.7911,234400.0
2005-02-09 11:30:00,35.29,35.32,35.25,35.31,98600.0,15.7911,15.8046,15.7732,15.8001,98600.0
2005-02-09 12:00:00,35.31,35.31,35.29,35.29,87000.0,15.8001,15.8001,15.7911,15.7911,87000.0
2005-02-09 12:30:00,35.28,35.3,35.27,35.27,103000.0,15.7867,15.7956,15.7822,15.7822,103000.0
2005-02-09 13:00:00,35.28,35.3,35.27,35.3,68600.0,15.7867,15.7956,15.7822,15.7956,68600.0
2005-02-09 13:30:00,35.29,35.29,35.23,35.23,117200.0,15.7911,15.7911,15.7643,15.7643,117200.0
2005-02-09 14:00:00,35.24,35.24,35.16,35.23,73600.0,15.7688,15.7688,15.733,15.7643,73600.0
2005-02-09 14:30:00,35.23,35.41,35.17,35.17,54000.0,15.7643,15.8448,15.7374,15.7374,54000.0
2005-02-09 15:00:00,35.17,35.18,35.06,35.14,163000.0,15.7374,15.7419,15.6882,15.724,163000.0
2005-02-09 15:30:00,35.15,35.24,35.15,35.16,203200.0,15.7285,15.7688,15.7285,15.733,203200.0
2005-02-10 09:30:00,35.16,35.3,35.04,35.14,162000.0,15.733,15.7956,15.6793,15.724,162000.0
2005-02-10 10:00:00,35.15,35.3,35.15,35.27,195200.0,15.7285,15.7956,15.7285,15.7822,195200.0
2005-02-10 10:30:00,35.26,35.26,35.17,35.19,94200.0,15.7777,15.7777,15.7374,15.7464,94200.0
2005-02-10 11:00:00,35.19,35.19,35.11,35.16,58400.0,15.7464,15.7464,15.7106,15.733,58400.0
2005-02-10 11:30:00,35.16,35.18,35.13,35.13,73200.0,15.733,15.7419,15.7195,15.7195,73200.0
2005-02-10 12:00:00,35.13,35.18,35.1,35.11,58400.0,15.7195,15.7419,15.7061,15.7106,58400.0
2005-02-10 12:30:00,35.1,35.15,35.1,35.15,57200.0,15.7061,15.7285,15.7061,15.7285,57200.0
2005-02-10 13:00:00,35.15,35.18,35.13,35.18,165600.0,15.7285,15.7419,15.7195,15.7419,165600.0
2005-02-10 13:30:00,35.19,35.22,35.18,35.19,227600.0,15.7464,15.7598,15.7419,15.7464,227600.0
2005-02-10 14:00:00,35.19,35.19,35.16,35.19,58200.0,15.7464,15.7464,15.733,15.7464,58200.0
2005-02-10 14:30:00,35.18,35.23,35.17,35.19,402400.0,15.7419,15.7643,15.7374,15.7464,402400.0
2005-02-10 15:00:00,35.18,35.22,35.15,35.18,133800.0,15.7419,15.7598,15.7285,15.7419,133800.0
2005-02-10 15:30:00,35.18,35.18,35.13,35.18,150000.0,15.7419,15.7419,15.7195,15.7419,150000.0
2005-02-11 09:30:00,34.71,34.98,34.71,34.76,398600.0,15.5316,15.6524,15.5316,15.554,398600.0
2005-02-11 10:00:00,34.76,34.88,34.75,34.77,221200.0,15.554,15.6077,15.5495,15.5585,221200.0
2005-02-11 10:30:00,34.75,34.88,34.75,34.81,119000.0,15.5495,15.6077,15.5495,15.5764,119000.0
2005-02-11 11:00:00,34.81,35.13,34.81,35.12,155000.0,15.5764,15.7195,15.5764,15.7151,155000.0
2005-02-11 11:30:00,35.15,35.22,35.03,35.06,127800.0,15.7285,15.7598,15.6748,15.6882,127800.0
2005-02-11 12:00:00,35.07,35.1,35.0,35.0,161600.0,15.6927,15.7061,15.6614,15.6614,161600.0
2005-02-11 12:30:00,35.0,35.09,34.97,35.06,89200.0,15.6614,15.7016,15.6479,15.6882,89200.0
2005-02-11 13:00:00,35.06,35.1,34.98,35.02,113600.0,15.6882,15.7061,15.6524,15.6703,113600.0
2005-02-11 13:30:00,35.02,35.11,34.98,35.08,101200.0,15.6703,15.7106,15.6524,15.6972,101200.0
2005-02-11 14:00:00,35.07,35.1,35.04,35.04,60400.0,15.6927,15.7061,15.6793,15.6793,60400.0
2005-02-11 14:30:00,35.04,35.09,35.03,35.05,68000.0,15.6793,15.7016,15.6748,15.6837,68000.0
2005-02-11 15:00:00,35.04,35.04,35.01,35.03,119800.0,15.6793,15.6793,15.6658,15.6748,119800.0
2005-02-11 15:30:00,35.03,35.19,35.03,35.12,243200.0,15.6748,15.7464,15.6748,15.7151,243200.0
2005-02-14 09:30:00,34.97,35.07,34.88,35.04,204000.0,15.6479,15.6927,15.6077,15.6793,204000.0
2005-02-14 10:00:00,35.04,35.22,35.01,35.16,128400.0,15.6793,15.7598,15.6658,15.733,128400.0
2005-02-14 10:30:00,35.16,35.21,35.09,35.16,105000.0,15.733,15.7553,15.7016,15.733,105000.0
2005-02-14 11:00:00,35.17,35.17,35.12,35.16,108000.0,15.7374,15.7374,15.7151,15.733,108000.0
2005-02-14 11:30:00,35.16,35.22,35.16,35.21,104800.0,15.733,15.7598,15.733,15.7553,104800.0
2005-02-14 12:00:00,35.21,35.25,35.2,35.24,131600.0,15.7553,15.7732,15.7509,15.7688,131600.0
2005-02-14 12:30:00,35.25,35.3,35.23,35.27,97800.0,15.7732,15.7956,15.7643,15.7822,97800.0
2005-02-14 13:00:00,35.27,35.27,35.2,35.25,137200.0,15.7822,15.7822,15.7509,15.7732,137200.0
2005-02-14 13:30:00,35.24,35.27,35.22,35.25,68400.0,15.7688,15.7822,15.7598,15.7732,68400.0
2005-02-14 14:00:00,35.25,35.33,35.24,35.28,134800.0,15.7732,15.809,15.7688,15.7867,134800.0
2005-02-14 14:30:00,35.29,35.32,35.24,35.31,102800.0,15.7911,15.8046,15.7688,15.8001,102800.0
2005-02-14 15:00:00,35.3,35.3,35.24,35.29,135000.0,15.7956,15.7956,15.7688,15.7911,135000.0
2005-02-14 15:30:00,35.29,35.44,35.29,35.44,361000.0,15.7911,15.8583,15.7911,15.8583,361000.0
2005-02-15 09:30:00,35.43,35.46,35.15,35.19,200800.0,15.8538,15.8672,15.7285,15.7464,200800.0
2005-02-15 10:00:00,35.19,35.34,35.19,35.33,139400.0,15.7464,15.8135,15.7464,15.809,139400.0
2005-02-15 10:30:00,35.33,35.39,35.32,35.37,102800.0,15.809,15.8359,15.8046,15.8269,102800.0
2005-02-15 11:00:00,35.37,35.44,35.36,35.44,120200.0,15.8269,15.8583,15.8225,15.8583,120200.0
2005-02-15 11:30:00,35.43,35.45,35.42,35.42,57400.0,15.8538,15.8627,15.8493,15.8493,57400.0
2005-02-15 12:00:00,35.42,35.49,35.38,35.49,91800.0,15.8493,15.8806,15.8314,15.8806,91800.0
2005-02-15 12:30:00,35.49,35.55,35.43,35.43,110800.0,15.8806,15.9075,15.8538,15.8538,110800.0
2005-02-15 13:00:00,35.44,35.48,35.35,35.38,68000.0,15.8583,15.8762,15.818,15.8314,68000.0
2005-02-15 13:30:00,35.38,35.45,35.35,35.38,101400.0,15.8314,15.8627,15.818,15.8314,101400.0
2005-02-15 14:00:00,35.37,35.41,35.34,35.35,81600.0,15.8269,15.8448,15.8135,15.818,81600.0
2005-02-15 14:30:00,35.35,35.38,35.32,35.37,72800.0,15.818,15.8314,15.8046,15.8269,72800.0
2005-02-15 15:00:00,35.38,35.4,35.34,35.39,127800.0,15.8314,15.8404,15.8135,15.8359,127800.0
2005-02-15 15:30:00,35.4,35.45,35.29,35.32,179400.0,15.8404,15.8627,15.7911,15.8046,179400.0
2005-02-16 09:30:00,35.17,35.19,34.9,35.05,137800.0,15.7374,15.7464,15.6166,15.6837,137800.0
2005-02-16 10:00:00,35.07,35.13,34.95,35.13,97600.0,15.6927,15.7195,15.639,15.7195,97600.0
2005-02-16 10:30:00,35.13,35.13,34.98,35.06,127000.0,15.7195,15.7195,15.6524,15.6882,127000.0
2005-02-16 11:00:00,35.06,35.17,35.04,35.17,86200.0,15.6882,15.7374,15.6793,15.7374,86200.0
2005-02-16 11:30:00,35.17,35.24,35.17,35.2,59200.0,15.7374,15.7688,15.7374,15.7509,59200.0
2005-02-16 12:00:00,35.19,35.2,35.15,35.18,54800.0,15.7464,15.7509,15.7285,15.7419,54800.0
2005-02-16 12:30:00,35.19,35.34,35.18,35.24,101600.0,15.7464,15.8135,15.7419,15.7688,101600.0
2005-02-16 13:00:00,35.25,35.3,35.25,35.26,36600.0,15.7732,15.7956,15.7732,15.7777,36600.0
2005-02-16 13:30:00,35.26,35.31,35.25,35.27,107400.0,15.7777,15.8001,15.7732,15.7822,107400.0
2005-02-16 14:00:00,35.27,35.3,35.27,35.27,48000.0,15.7822,15.7956,15.7822,15.7822,48000.0
2005-02-16 14:30:00,35.27,35.38,35.27,35.38,164000.0,15.7822,15.8314,15.7822,15.8314,164000.0
2005-02-16 15:00:00,35.38,35.41,35.35,35.37,80800.0,15.8314,15.8448,15.818,15.8269,80800.0
2005-02-16 15:30:00,35.37,35.46,35.37,35.38,98600.0,15.8269,15.8672,15.8269,15.8314,98600.0
2005-02-17 09:30:00,35.32,35.37,35.23,35.37,63000.0,15.8046,15.8269,15.7643,15.8269,63000.0
2005-02-17 10:00:00,35.37,35.4,35.26,35.35,123200.0,15.8269,15.8404,15.7777,15.818,123200.0
2005-02-17 10:30:00,35.35,35.37,35.26,35.28,113400.0,15.818,15.8269,15.7777,15.7867,113400.0
2005-02-17 11:00:00,35.28,35.34,35.25,35.33,511400.0,15.7867,15.8135,15.7732,15.809,511400.0
2005-02-17 11:30:00,35.33,35.37,35.31,35.31,56000.0,15.809,15.8269,15.8001,15.8001,56000.0
2005-02-17 12:00:00,35.32,35.47,35.32,35.42,83000.0,15.8046,15.8717,15.8046,15.8493,83000.0
2005-02-17 12:30:00,35.43,35.43,35.37,35.41,62800.0,15.8538,15.8538,15.8269,15.8448,62800.0
2005-02-17 13:00:00,35.41,35.43,35.38,35.38,72000.0,15.8448,15.8538,15.8314,15.8314,72000.0
2005-02-17 13:30:00,35.39,35.42,35.38,35.4,104600.0,15.8359,15.8493,15.8314,15.8404,104600.0
2005-02-17 14:00:00,35.4,35.47,35.37,35.46,189600.0,15.8404,15.8717,15.8269,15.8672,189600.0
2005-02-17 14:30:00,35.45,35.45,35.36,35.38,80400.0,15.8627,15.8627,15.8225,15.8314,80400.0
2005-02-17 15:00:00,35.4,35.44,35.37,35.41,137800.0,15.8404,15.8583,15.8269,15.8448,137800.0
2005-02-17 15:30:00,35.41,35.42,35.35,35.35,96200.0,15.8448,15.8493,15.818,15.818,96200.0
2005-02-18 09:30:00,34.98,35.08,34.93,34.96,280600.0,15.6524,15.6972,15.63,15.6435,280600.0
2005-02-18 10:00:00,34.96,34.96,34.74,34.74,193800.0,15.6435,15.6435,15.545,15.545,193800.0
2005-02-18 10:30:00,34.74,34.76,34.6,34.67,128000.0,15.545,15.554,15.4824,15.5137,128000.0
2005-02-18 11:00:00,34.67,34.85,34.67,34.79,169800.0,15.5137,15.5942,15.5137,15.5674,169800.0
2005-02-18 11:30:00,34.79,34.82,34.72,34.82,140400.0,15.5674,15.5808,15.5361,15.5808,140400.0
2005-02-18 12:00:00,34.81,34.81,34.66,34.68,92600.0,15.5764,15.5764,15.5092,15.5182,92600.0
2005-02-18 12:30:00,34.68,34.68,34.56,34.57,74600.0,15.5182,15.5182,15.4645,15.469,74600.0
2005-02-18 13:00:00,34.58,34.6,34.52,34.53,121000.0,15.4734,15.4824,15.4466,15.4511,121000.0
2005-02-18 13:30:00,34.53,34.56,34.49,34.49,88400.0,15.4511,15.4645,15.4332,15.4332,88400.0
2005-02-18 14:00:00,34.49,34.55,34.46,34.48,137800.0,15.4332,15.46,15.4197,15.4287,137800.0
2005-02-18 14:30:00,34.47,34.56,34.47,34.51,150000.0,15.4242,15.4645,15.4242,15.4421,150000.0
2005-02-18 15:00:00,34.51,34.58,34.5,34.55,84200.0,15.4421,15.4734,15.4376,15.46,84200.0
2005-02-18 15:30:00,34.55,34.59,34.49,34.51,188200.0,15.46,15.4779,15.4332,15.4421,188200.0
2005-02-22 09:30:00,34.13,34.22,33.72,33.77,320400.0,15.2721,15.3123,15.0886,15.111,320400.0
2005-02-22 10:00:00,33.77,33.85,33.69,33.71,271000.0,15.111,15.1468,15.0752,15.0841,271000.0
2005-02-22 10:30:00,33.72,33.84,33.62,33.82,374400.0,15.0886,15.1423,15.0439,15.1334,374400.0
2005-02-22 11:00:00,33.82,33.9,33.76,33.78,344800.0,15.1334,15.1692,15.1065,15.1155,344800.0
2005-02-22 11:30:00,33.78,33.79,33.67,33.68,156600.0,15.1155,15.1199,15.0662,15.0707,156600.0
2005-02-22 12:00:00,33.68,33.74,33.62,33.63,199000.0,15.0707,15.0976,15.0439,15.0483,199000.0
2005-02-22 12:30:00,33.64,33.64,33.45,33.49,190400.0,15.0528,15.0528,14.9678,14.9857,190400.0
2005-02-22 13:00:00,33.49,33.73,33.48,33.57,192200.0,14.9857,15.0931,14.9812,15.0215,192200.0
2005-02-22 13:30:00,33.56,33.64,33.55,33.61,103000.0,15.017,15.0528,15.0125,15.0394,103000.0
2005-02-22 14:00:00,33.6,33.65,33.54,33.56,133200.0,15.0349,15.0573,15.0081,15.017,133200.0
2005-02-22 14:30:00,33.56,33.65,33.46,33.47,182800.0,15.017,15.0573,14.9723,14.9767,182800.0
2005-02-22 15:00:00,33.47,33.58,33.47,33.51,207800.0,14.9767,15.026,14.9767,14.9946,207800.0
2005-02-22 15:30:00,33.51,33.53,33.38,33.44,362000.0,14.9946,15.0036,14.9365,14.9633,362000.0
2005-02-23 09:30:00,33.58,33.84,33.52,33.56,187400.0,15.026,15.1423,14.9991,15.017,187400.0
2005-02-23 10:00:00,33.58,33.79,33.56,33.76,152600.0,15.026,15.1199,15.017,15.1065,152600.0
2005-02-23 10:30:00,33.77,33.81,33.67,33.71,72600.0,15.111,15.1289,15.0662,15.0841,72600.0
2005-02-23 11:00:00,33.71,33.84,33.69,33.81,171200.0,15.0841,15.1423,15.0752,15.1289,171200.0
2005-02-23 11:30:00,33.81,33.86,33.81,33.83,189400.0,15.1289,15.1513,15.1289,15.1378,189400.0
2005-02-23 12:00:00,33.82,33.87,33.73,33.74,67800.0,15.1334,15.1557,15.0931,15.0976,67800.0
2005-02-23 12:30:00,33.74,33.82,33.74,33.81,113200.0,15.0976,15.1334,15.0976,15.1289,113200.0
2005-02-23 13:00:00,33.81,33.83,33.77,33.82,47400.0,15.1289,15.1378,15.111,15.1334,47400.0
2005-02-23 13:30:00,33.82,33.88,33.77,33.85,65600.0,15.1334,15.1602,15.111,15.1468,65600.0
2005-02-23 14:00:00,33.85,33.89,33.81,33.89,101800.0,15.1468,15.1647,15.1289,15.1647,101800.0
2005-02-23 14:30:00,33.89,33.94,33.77,33.78,198400.0,15.1647,15.1871,15.111,15.1155,198400.0
2005-02-23 15:00:00,33.78,33.9,33.78,33.88,161400.0,15.1155,15.1692,15.1155,15.1602,161400.0
2005-02-23 15:30:00,33.88,33.91,33.84,33.88,187800.0,15.1602,15.1736,15.1423,15.1602,187800.0
2005-02-24 09:30:00,33.98,33.99,33.84,33.87,193400.0,15.205,15.2094,15.1423,15.1557,193400.0
2005-02-24 10:00:00,33.86,33.99,33.85,33.97,92600.0,15.1513,15.2094,15.1468,15.2005,92600.0
2005-02-24 10:30:00,33.97,33.99,33.9,33.9,106200.0,15.2005,15.2094,15.1692,15.1692,106200.0
2005-02-24 11:00:00,33.89,33.94,33.8,33.87,155800.0,15.1647,15.1871,15.1244,15.1557,155800.0
2005-02-24 11:30:00,33.86,33.9,33.82,33.9,58000.0,15.1513,15.1692,15.1334,15.1692,58000.0
2005-02-24 12:00:00,33.9,33.94,33.86,33.9,120200.0,15.1692,15.1871,15.1513,15.1692,120200.0
2005-02-24 12:30:00,33.9,33.96,33.9,33.93,47800.0,15.1692,15.196,15.1692,15.1826,47800.0
2005-02-24 13:00:00,33.92,33.97,33.89,33.94,70000.0,15.1781,15.2005,15.1647,15.1871,70000.0
2005-02-24 13:30:00,33.94,34.04,33.91,34.0,123400.0,15.1871,15.2318,15.1736,15.2139,123400.0
2005-02-24 14:00:00,33.99,34.24,33.99,34.19,302000.0,15.2094,15.3213,15.2094,15.2989,302000.0
2005-02-24 14:30:00,34.18,34.27,34.13,34.27,152200.0,15.2944,15.3347,15.2721,15.3347,152200.0
2005-02-24 15:00:00,34.27,34.37,34.21,34.35,366200.0,15.3347,15.3795,15.3079,15.3705,366200.0
2005-02-24 15:30:00,34.35,34.37,34.27,34.32,253600.0,15.3705,15.3795,15.3347,15.3571,253600.0
2005-02-25 09:30:00,34.37,34.49,34.19,34.43,87400.0,15.3795,15.4332,15.2989,15.4063,87400.0
2005-02-25 10:00:00,34.44,34.6,34.38,34.56,141600.0,15.4108,15.4824,15.3839,15.4645,141600.0
2005-02-25 10:30:00,34.55,34.98,34.55,34.87,202000.0,15.46,15.6524,15.46,15.6032,202000.0
2005-02-25 11:00:00,34.88,34.98,34.87,34.96,157800.0,15.6077,15.6524,15.6032,15.6435,157800.0
2005-02-25 11:30:00,34.96,35.0,34.88,34.99,87000.0,15.6435,15.6614,15.6077,15.6569,87000.0
2005-02-25 12:00:00,34.99,34.99,34.95,34.96,65600.0,15.6569,15.6569,15.639,15.6435,65600.0
2005-02-25 12:30:00,34.96,34.99,34.94,34.99,65800.0,15.6435,15.6569,15.6345,15.6569,65800.0
2005-02-25 13:00:00,34.99,35.0,34.96,34.99,57800.0,15.6569,15.6614,15.6435,15.6569,57800.0
2005-02-25 13:30:00,34.99,35.12,34.99,35.12,185800.0,15.6569,15.7151,15.6569,15.7151,185800.0
2005-02-25 14:00:00,35.12,35.21,35.08,35.12,77200.0,15.7151,15.7553,15.6972,15.7151,77200.0
2005-02-25 14:30:00,35.12,35.21,35.09,35.1,124800.0,15.7151,15.7553,15.7016,15.7061,124800.0
2005-02-25 15:00:00,35.1,35.13,35.05,35.09,182800.0,15.7061,15.7195,15.6837,15.7016,182800.0
2005-02-25 15:30:00,35.09,35.13,35.05,35.07,223000.0,15.7016,15.7195,15.6837,15.6927,223000.0
2005-02-28 09:30:00,34.63,35.06,34.55,34.93,193600.0,15.4958,15.6882,15.46,15.63,193600.0
2005-02-28 10:00:00,34.93,35.06,34.89,34.99,157400.0,15.63,15.6882,15.6121,15.6569,157400.0
2005-02-28 10:30:00,34.99,35.05,34.95,35.0,113600.0,15.6569,15.6837,15.639,15.6614,113600.0
2005-02-28 11:00:00,34.99,35.01,34.99,34.99,163600.0,15.6569,15.6658,15.6569,15.6569,163600.0
2005-02-28 11:30:00,34.99,35.06,34.96,35.02,146000.0,15.6569,15.6882,15.6435,15.6703,146000.0
2005-02-28 12:00:00,35.01,35.01,34.85,34.9,273800.0,15.6658,15.6658,15.5942,15.6166,273800.0
2005-02-28 12:30:00,34.9,34.91,34.81,34.85,104200.0,15.6166,15.6211,15.5764,15.5942,104200.0
2005-02-28 13:00:00,34.85,34.88,34.82,34.88,84800.0,15.5942,15.6077,15.5808,15.6077,84800.0
2005-02-28 13:30:00,34.88,34.88,34.78,34.83,90400.0,15.6077,15.6077,15.5629,15.5853,90400.0
2005-02-28 14:00:00,34.82,34.85,34.77,34.81,190600.0,15.5808,15.5942,15.5585,15.5764,190600.0
2005-02-28 14:30:00,34.81,34.83,34.76,34.78,135800.0,15.5764,15.5853,15.554,15.5629,135800.0
2005-02-28 15:00:00,34.79,34.93,34.77,34.87,92600.0,15.5674,15.63,15.5585,15.6032,92600.0
2005-02-28 15:30:00,34.87,34.9,34.62,34.62,326800.0,15.6032,15.6166,15.4913,15.4913,326800.0
2005-03-01 09:30:00,34.59,35.04,34.59,35.04,210800.0,15.4779,15.6793,15.4779,15.6793,210800.0
2005-03-01 10:00:00,35.02,35.21,34.85,34.88,239000.0,15.6703,15.7553,15.5942,15.6077,239000.0
2005-03-01 10:30:00,34.89,35.03,34.85,35.03,210600.0,15.6121,15.6748,15.5942,15.6748,210600.0
2005-03-01 11:00:00,35.02,35.02,34.93,34.99,147800.0,15.6703,15.6703,15.63,15.6569,147800.0
2005-03-01 11:30:00,34.99,35.1,34.98,35.1,122800.0,15.6569,15.7061,15.6524,15.7061,122800.0
2005-03-01 12:00:00,35.12,35.12,35.03,35.03,111200.0,15.7151,15.7151,15.6748,15.6748,111200.0
2005-03-01 12:30:00,35.02,35.03,34.96,34.98,90400.0,15.6703,15.6748,15.6435,15.6524,90400.0
2005-03-01 13:00:00,34.98,35.0,34.94,34.94,87800.0,15.6524,15.6614,15.6345,15.6345,87800.0
2005-03-01 13:30:00,34.94,34.95,34.88,34.9,125600.0,15.6345,15.639,15.6077,15.6166,125600.0
2005-03-01 14:00:00,34.9,34.97,34.89,34.9,103200.0,15.6166,15.6479,15.6121,15.6166,103200.0
2005-03-01 14:30:00,34.9,34.91,34.85,34.89,109000.0,15.6166,15.6211,15.5942,15.6121,109000.0
2005-03-01 15:00:00,34.9,34.96,34.88,34.96,94200.0,15.6166,15.6435,15.6077,15.6435,94200.0
2005-03-01 15:30:00,34.96,34.97,34.83,34.84,177600.0,15.6435,15.6479,15.5853,15.5898,177600.0
2005-03-02 09:30:00,34.75,34.75,34.59,34.73,165000.0,15.5495,15.5495,15.4779,15.5406,165000.0
2005-03-02 10:00:00,34.72,34.85,34.63,34.83,155400.0,15.5361,15.5942,15.4958,15.5853,155400.0
2005-03-02 10:30:00,34.83,34.89,34.74,34.74,66600.0,15.5853,15.6121,15.545,15.545,66600.0
2005-03-02 11:00:00,34.74,35.0,34.73,34.99,156800.0,15.545,15.6614,15.5406,15.6569,156800.0
2005-03-02 11:30:00,34.99,35.09,34.95,34.97,100000.0,15.6569,15.7016,15.639,15.6479,100000.0
2005-03-02 12:00:00,34.97,35.05,34.95,34.98,65400.0,15.6479,15.6837,15.639,15.6524,65400.0
2005-03-02 12:30:00,34.98,34.98,34.91,34.97,65200.0,15.6524,15.6524,15.6211,15.6479,65200.0
2005-03-02 13:00:00,34.98,35.12,34.98,35.11,123600.0,15.6524,15.7151,15.6524,15.7106,123600.0
2005-03-02 13:30:00,35.11,35.12,34.89,34.95,118200.0,15.7106,15.7151,15.6121,15.639,118200.0
2005-03-02 14:00:00,34.95,34.99,34.88,34.88,79800.0,15.639,15.6569,15.6077,15.6077,79800.0
2005-03-02 14:30:00,34.88,34.89,34.77,34.85,95400.0,15.6077,15.6121,15.5585,15.5942,95400.0
2005-03-02 15:00:00,34.85,34.9,34.82,34.88,114800.0,15.5942,15.6166,15.5808,15.6077,114800.0
2005-03-02 15:30:00,34.88,34.9,34.83,34.83,124000.0,15.6077,15.6166,15.5853,15.5853,124000.0
2005-03-03 09:30:00,34.85,34.99,34.85,34.95,100200.0,15.5942,15.6569,15.5942,15.639,100200.0
2005-03-03 10:00:00,34.95,35.14,34.88,35.05,103000.0,15.639,15.724,15.6077,15.6837,103000.0
2005-03-03 10:30:00,35.05,35.13,34.96,35.06,103200.0,15.6837,15.7195,15.6435,15.6882,103200.0
2005-03-03 11:00:00,35.06,35.06,34.89,34.94,100800.0,15.6882,15.6882,15.6121,15.6345,100800.0
2005-03-03 11:30:00,34.94,34.97,34.76,34.85,120200.0,15.6345,15.6479,15.554,15.5942,120200.0
2005-03-03 12:00:00,34.84,34.87,34.77,34.8,42000.0,15.5898,15.6032,15.5585,15.5719,42000.0
2005-03-03 12:30:00,34.8,34.85,34.77,34.85,69400.0,15.5719,15.5942,15.5585,15.5942,69400.0
2005-03-03 13:00:00,34.85,34.91,34.83,34.85,87400.0,15.5942,15.6211,15.5853,15.5942,87400.0
2005-03-03 13:30:00,34.85,34.91,34.85,34.88,69800.0,15.5942,15.6211,15.5942,15.6077,69800.0
2005-03-03 14:00:00,34.88,34.95,34.87,34.93,72000.0,15.6077,15.639,15.6032,15.63,72000.0
2005-03-03 14:30:00,34.93,34.99,34.9,34.96,74600.0,15.63,15.6569,15.6166,15.6435,74600.0
2005-03-03 15:00:00,34.95,35.0,34.91,34.99,66800.0,15.639,15.6614,15.6211,15.6569,66800.0
2005-03-03 15:30:00,34.98,35.06,34.95,34.95,72800.0,15.6524,15.6882,15.639,15.639,72800.0
2005-03-04 09:30:00,35.05,35.57,35.05,35.45,250800.0,15.6837,15.9164,15.6837,15.8627,250800.0
2005-03-04 10:00:00,35.46,35.55,35.45,35.51,145200.0,15.8672,15.9075,15.8627,15.8896,145200.0
2005-03-04 10:30:00,35.51,35.55,35.45,35.53,153000.0,15.8896,15.9075,15.8627,15.8985,153000.0
2005-03-04 11:00:00,35.53,35.56,35.49,35.5,138400.0,15.8985,15.912,15.8806,15.8851,138400.0
2005-03-04 11:30:00,35.52,35.52,35.45,35.49,78800.0,15.8941,15.8941,15.8627,15.8806,78800.0
2005-03-04 12:00:00,35.49,35.54,35.45,35.49,95400.0,15.8806,15.903,15.8627,15.8806,95400.0
2005-03-04 12:30:00,35.49,35.52,35.48,35.52,31000.0,15.8806,15.8941,15.8762,15.8941,31000.0
2005-03-04 13:00:00,35.52,35.57,35.49,35.55,99800.0,15.8941,15.9164,15.8806,15.9075,99800.0
2005-03-04 13:30:00,35.55,35.55,35.5,35.54,120400.0,15.9075,15.9075,15.8851,15.903,120400.0
2005-03-04 14:00:00,35.54,35.58,35.51,35.56,147400.0,15.903,15.9209,15.8896,15.912,147400.0
2005-03-04 14:30:00,35.56,35.6,35.55,35.6,105800.0,15.912,15.9298,15.9075,15.9298,105800.0
2005-03-04 15:00:00,35.6,35.63,35.55,35.59,127600.0,15.9298,15.9433,15.9075,15.9254,127600.0
2005-03-04 15:30:00,35.58,35.59,35.56,35.58,160000.0,15.9209,15.9254,15.912,15.9209,160000.0
2005-03-07 09:30:00,35.6,35.69,35.58,35.68,143800.0,15.9298,15.9701,15.9209,15.9656,143800.0
2005-03-07 10:00:00,35.68,35.84,35.65,35.84,133400.0,15.9656,16.0372,15.9522,16.0372,133400.0
2005-03-07 10:30:00,35.83,35.9,35.83,35.88,130200.0,16.0328,16.0641,16.0328,16.0551,130200.0
2005-03-07 11:00:00,35.88,35.95,35.85,35.93,69800.0,16.0551,16.0865,16.0417,16.0775,69800.0
2005-03-07 11:30:00,35.92,35.93,35.85,35.88,106600.0,16.073,16.0775,16.0417,16.0551,106600.0
2005-03-07 12:00:00,35.88,35.94,35.83,35.83,77200.0,16.0551,16.082,16.0328,16.0328,77200.0
2005-03-07 12:30:00,35.82,35.87,35.78,35.85,80000.0,16.0283,16.0507,16.0104,16.0417,80000.0
2005-03-07 13:00:00,35.85,35.92,35.84,35.88,65800.0,16.0417,16.073,16.0372,16.0551,65800.0
2005-03-07 13:30:00,35.88,35.93,35.87,35.93,91200.0,16.0551,16.0775,16.0507,16.0775,91200.0
2005-03-07 14:00:00,35.94,35.97,35.92,35.94,113400.0,16.082,16.0954,16.073,16.082,113400.0
2005-03-07 14:30:00,35.93,35.97,35.91,35.96,88000.0,16.0775,16.0954,16.0686,16.0909,88000.0
2005-03-07 15:00:00,35.95,35.97,35.85,35.96,86400.0,16.0865,16.0954,16.0417,16.0909,86400.0
2005-03-07 15:30:00,35.95,35.96,35.88,35.88,102200.0,16.0865,16.0909,16.0551,16.0551,102200.0
2005-03-08 09:30:00,35.69,35.81,33.75,35.52,131600.0,15.9701,16.0238,15.102,15.8941,131600.0
2005-03-08 10:00:00,35.54,35.6,35.48,35.52,154800.0,15.903,15.9298,15.8762,15.8941,154800.0
2005-03-08 10:30:00,35.53,35.59,35.52,35.57,82600.0,15.8985,15.9254,15.8941,15.9164,82600.0
2005-03-08 11:00:00,35.56,35.6,35.51,35.56,55200.0,15.912,15.9298,15.8896,15.912,55200.0
2005-03-08 11:30:00,35.55,35.6,35.5,35.57,81800.0,15.9075,15.9298,15.8851,15.9164,81800.0
2005-03-08 12:00:00,35.56,35.6,35.52,35.56,48800.0,15.912,15.9298,15.8941,15.912,48800.0
2005-03-08 12:30:00,35.55,35.58,35.52,35.57,47800.0,15.9075,15.9209,15.8941,15.9164,47800.0
2005-03-08 13:00:00,35.56,35.65,35.56,35.65,58000.0,15.912,15.9522,15.912,15.9522,58000.0
2005-03-08 13:30:00,35.65,35.67,35.56,35.65,61800.0,15.9522,15.9612,15.912,15.9522,61800.0
2005-03-08 14:00:00,35.67,35.68,35.59,35.68,59400.0,15.9612,15.9656,15.9254,15.9656,59400.0
2005-03-08 14:30:00,35.69,35.72,35.6,35.67,56000.0,15.9701,15.9835,15.9298,15.9612,56000.0
2005-03-08 15:00:00,35.67,35.69,35.6,35.6,68000.0,15.9612,15.9701,15.9298,15.9298,68000.0
2005-03-08 15:30:00,35.62,35.63,35.52,35.58,156800.0,15.9388,15.9433,15.8941,15.9209,156800.0
2005-03-09 09:30:00,35.2,35.35,35.11,35.23,145400.0,15.7509,15.818,15.7106,15.7643,145400.0
2005-03-09 10:00:00,35.22,35.25,35.13,35.19,172200.0,15.7598,15.7732,15.7195,15.7464,172200.0
2005-03-09 10:30:00,35.19,35.19,35.06,35.13,224200.0,15.7464,15.7464,15.6882,15.7195,224200.0
2005-03-09 11:00:00,35.13,35.19,35.0,35.02,169400.0,15.7195,15.7464,15.6614,15.6703,169400.0
2005-03-09 11:30:00,35.02,35.09,35.02,35.07,72200.0,15.6703,15.7016,15.6703,15.6927,72200.0
2005-03-09 12:00:00,35.07,35.18,35.02,35.15,72000.0,15.6927,15.7419,15.6703,15.7285,72000.0
2005-03-09 12:30:00,35.15,35.19,35.09,35.1,64800.0,15.7285,15.7464,15.7016,15.7061,64800.0
2005-03-09 13:00:00,35.1,35.18,35.1,35.17,97400.0,15.7061,15.7419,15.7061,15.7374,97400.0
2005-03-09 13:30:00,35.17,35.22,35.15,35.19,45200.0,15.7374,15.7598,15.7285,15.7464,45200.0
2005-03-09 14:00:00,35.21,35.27,35.16,35.19,82400.0,15.7553,15.7822,15.733,15.7464,82400.0
2005-03-09 14:30:00,35.21,35.25,35.18,35.19,72400.0,15.7553,15.7732,15.7419,15.7464,72400.0
2005-03-09 15:00:00,35.17,35.21,35.14,35.16,150800.0,15.7374,15.7553,15.724,15.733,150800.0
2005-03-09 15:30:00,35.16,35.16,34.95,35.0,244800.0,15.733,15.733,15.639,15.6614,244800.0
2005-03-10 09:30:00,35.01,35.14,34.92,35.07,325800.0,15.6658,15.724,15.6256,15.6927,325800.0
2005-03-10 10:00:00,35.02,35.07,34.75,34.83,130800.0,15.6703,15.6927,15.5495,15.5853,130800.0
2005-03-10 10:30:00,34.82,34.95,34.81,34.83,89000.0,15.5808,15.639,15.5764,15.5853,89000.0
2005-03-10 11:00:00,34.83,34.84,34.68,34.8,111400.0,15.5853,15.5898,15.5182,15.5719,111400.0
2005-03-10 11:30:00,34.79,34.9,34.78,34.87,97600.0,15.5674,15.6166,15.5629,15.6032,97600.0
2005-03-10 12:00:00,34.86,34.96,34.85,34.96,65800.0,15.5987,15.6435,15.5942,15.6435,65800.0
2005-03-10 12:30:00,34.97,34.97,34.94,34.97,33000.0,15.6479,15.6479,15.6345,15.6479,33000.0
2005-03-10 13:00:00,34.97,35.13,34.97,35.08,128400.0,15.6479,15.7195,15.6479,15.6972,128400.0
2005-03-10 13:30:00,35.08,35.37,35.07,35.35,92000.0,15.6972,15.8269,15.6927,15.818,92000.0
2005-03-10 14:00:00,35.34,35.37,35.29,35.33,57800.0,15.8135,15.8269,15.7911,15.809,57800.0
2005-03-10 14:30:00,35.33,35.37,35.29,35.31,74400.0,15.809,15.8269,15.7911,15.8001,74400.0
2005-03-10 15:00:00,35.3,35.3,35.16,35.27,101200.0,15.7956,15.7956,15.733,15.7822,101200.0
2005-03-10 15:30:00,35.26,35.26,35.16,35.21,139400.0,15.7777,15.7777,15.733,15.7553,139400.0
2005-03-11 09:30:00,35.13,35.39,35.1,35.23,138200.0,15.7195,15.8359,15.7061,15.7643,138200.0
2005-03-11 10:00:00,35.23,35.33,35.23,35.24,104200.0,15.7643,15.809,15.7643,15.7688,104200.0
2005-03-11 10:30:00,35.24,35.31,35.07,35.13,105200.0,15.7688,15.8001,15.6927,15.7195,105200.0
2005-03-11 11:00:00,35.12,35.22,35.1,35.15,104400.0,15.7151,15.7598,15.7061,15.7285,104400.0
2005-03-11 11:30:00,35.13,35.18,35.11,35.11,71400.0,15.7195,15.7419,15.7106,15.7106,71400.0
2005-03-11 12:00:00,35.12,35.23,35.11,35.2,81400.0,15.7151,15.7643,15.7106,15.7509,81400.0
2005-03-11 12:30:00,35.2,35.21,35.1,35.1,113000.0,15.7509,15.7553,15.7061,15.7061,113000.0
2005-03-11 13:00:00,35.1,35.16,35.08,35.1,58400.0,15.7061,15.733,15.6972,15.7061,58400.0
2005-03-11 13:30:00,35.1,35.12,34.98,34.99,104600.0,15.7061,15.7151,15.6524,15.6569,104600.0
2005-03-11 14:00:00,35.0,35.09,35.0,35.05,66000.0,15.6614,15.7016,15.6614,15.6837,66000.0
2005-03-11 14:30:00,35.07,35.12,35.03,35.09,91200.0,15.6927,15.7151,15.6748,15.7016,91200.0
2005-03-11 15:00:00,35.09,35.14,35.03,35.12,119600.0,15.7016,15.724,15.6748,15.7151,119600.0
2005-03-11 15:30:00,35.13,35.14,35.01,35.05,162600.0,15.7195,15.724,15.6658,15.6837,162600.0
2005-03-14 09:30:00,35.0,35.25,35.0,35.23,180000.0,15.6614,15.7732,15.6614,15.7643,180000.0
2005-03-14 10:00:00,35.23,35.5,35.17,35.5,178400.0,15.7643,15.8851,15.7374,15.8851,178400.0
2005-03-14 10:30:00,35.52,35.67,35.52,35.62,99400.0,15.8941,15.9612,15.8941,15.9388,99400.0
2005-03-14 11:00:00,35.62,35.76,35.62,35.76,95000.0,15.9388,16.0014,15.9388,16.0014,95000.0
2005-03-14 11:30:00,35.74,35.77,35.68,35.73,117800.0,15.9925,16.0059,15.9656,15.988,117800.0
2005-03-14 12:00:00,35.74,35.78,35.74,35.75,77200.0,15.9925,16.0104,15.9925,15.997,77200.0
2005-03-14 12:30:00,35.74,35.76,35.69,35.69,147800.0,15.9925,16.0014,15.9701,15.9701,147800.0
2005-03-14 13:00:00,35.69,35.77,35.67,35.7,77400.0,15.9701,16.0059,15.9612,15.9746,77400.0
2005-03-14 13:30:00,35.69,35.7,35.66,35.7,146000.0,15.9701,15.9746,15.9567,15.9746,146000.0
2005-03-14 14:00:00,35.7,35.75,35.65,35.65,112400.0,15.9746,15.997,15.9522,15.9522,112400.0
2005-03-14 14:30:00,35.64,35.72,35.62,35.7,172400.0,15.9477,15.9835,15.9388,15.9746,172400.0
2005-03-14 15:00:00,35.7,35.83,35.7,35.83,218600.0,15.9746,16.0328,15.9746,16.0328,218600.0
2005-03-14 15:30:00,35.84,35.95,35.75,35.95,306400.0,16.0372,16.0865,15.997,16.0865,306400.0
2005-03-15 09:30:00,35.98,35.99,35.83,35.87,235400.0,16.0999,16.1044,16.0328,16.0507,235400.0
2005-03-15 10:00:00,35.86,35.98,35.81,35.93,204400.0,16.0462,16.0999,16.0238,16.0775,204400.0
2005-03-15 10:30:00,35.93,35.99,35.92,35.97,192200.0,16.0775,16.1044,16.073,16.0954,192200.0
2005-03-15 11:00:00,35.97,35.99,35.91,35.92,144600.0,16.0954,16.1044,16.0686,16.073,144600.0
2005-03-15 11:30:00,35.92,35.93,35.6,35.68,291800.0,16.073,16.0775,15.9298,15.9656,291800.0
2005-03-15 12:00:00,35.7,35.92,35.69,35.92,140600.0,15.9746,16.073,15.9701,16.073,140600.0
2005-03-15 12:30:00,35.92,35.98,35.87,35.95,87200.0,16.073,16.0999,16.0507,16.0865,87200.0
2005-03-15 13:00:00,35.95,35.96,35.79,35.8,100200.0,16.0865,16.0909,16.0149,16.0193,100200.0
2005-03-15 13:30:00,35.81,35.93,35.8,35.92,117200.0,16.0238,16.0775,16.0193,16.073,117200.0
2005-03-15 14:00:00,35.92,35.98,35.92,35.97,104600.0,16.073,16.0999,16.073,16.0954,104600.0
2005-03-15 14:30:00,35.97,36.0,35.91,35.98,200000.0,16.0954,16.1088,16.0686,16.0999,200000.0
2005-03-15 15:00:00,35.98,35.99,35.88,35.88,96200.0,16.0999,16.1044,16.0551,16.0551,96200.0
2005-03-15 15:30:00,35.88,35.92,35.8,35.8,101000.0,16.0551,16.073,16.0193,16.0193,101000.0
2005-03-16 09:30:00,35.76,35.96,35.74,35.81,107400.0,16.0014,16.0909,15.9925,16.0238,107400.0
2005-03-16 10:00:00,35.8,35.85,35.58,35.63,75400.0,16.0193,16.0417,15.9209,15.9433,75400.0
2005-03-16 10:30:00,35.63,35.74,35.56,35.6,144600.0,15.9433,15.9925,15.912,15.9298,144600.0
2005-03-16 11:00:00,35.6,35.62,35.26,35.29,164000.0,15.9298,15.9388,15.7777,15.7911,164000.0
2005-03-16 11:30:00,35.29,35.37,35.21,35.27,158800.0,15.7911,15.8269,15.7553,15.7822,158800.0
2005-03-16 12:00:00,35.27,35.63,35.27,35.62,106200.0,15.7822,15.9433,15.7822,15.9388,106200.0
2005-03-16 12:30:00,35.63,35.73,35.55,35.72,79800.0,15.9433,15.988,15.9075,15.9835,79800.0
2005-03-16 13:00:00,35.72,35.72,35.55,35.57,94800.0,15.9835,15.9835,15.9075,15.9164,94800.0
2005-03-16 13:30:00,35.56,35.6,35.49,35.49,96800.0,15.912,15.9298,15.8806,15.8806,96800.0
2005-03-16 14:00:00,35.49,35.58,35.48,35.56,143600.0,15.8806,15.9209,15.8762,15.912,143600.0
2005-03-16 14:30:00,35.56,35.57,35.43,35.43,111400.0,15.912,15.9164,15.8538,15.8538,111400.0
2005-03-16 15:00:00,35.43,35.5,35.39,35.42,128800.0,15.8538,15.8851,15.8359,15.8493,128800.0
2005-03-16 15:30:00,35.43,35.49,35.38,35.38,151200.0,15.8538,15.8806,15.8314,15.8314,151200.0
2005-03-17 09:30:00,35.5,35.57,35.23,35.27,221000.0,15.8851,15.9164,15.7643,15.7822,221000.0
2005-03-17 10:00:00,35.27,35.45,35.27,35.36,148800.0,15.7822,15.8627,15.7822,15.8225,148800.0
2005-03-17 10:30:00,35.37,35.37,35.18,35.19,120600.0,15.8269,15.8269,15.7419,15.7464,120600.0
2005-03-17 11:00:00,35.19,35.2,35.06,35.1,178600.0,15.7464,15.7509,15.6882,15.7061,178600.0
2005-03-17 11:30:00,35.1,35.13,35.05,35.07,120000.0,15.7061,15.7195,15.6837,15.6927,120000.0
2005-03-17 12:00:00,35.07,35.1,35.03,35.1,205800.0,15.6927,15.7061,15.6748,15.7061,205800.0
2005-03-17 12:30:00,35.1,35.2,35.08,35.2,132800.0,15.7061,15.7509,15.6972,15.7509,132800.0
2005-03-17 13:00:00,35.2,35.25,35.17,35.23,158400.0,15.7509,15.7732,15.7374,15.7643,158400.0
2005-03-17 13:30:00,35.23,35.24,35.09,35.13,104200.0,15.7643,15.7688,15.7016,15.7195,104200.0
2005-03-17 14:00:00,35.13,35.14,35.03,35.14,95200.0,15.7195,15.724,15.6748,15.724,95200.0
2005-03-17 14:30:00,35.14,35.23,35.09,35.2,127400.0,15.724,15.7643,15.7016,15.7509,127400.0
2005-03-17 15:00:00,35.2,35.33,35.19,35.3,119600.0,15.7509,15.809,15.7464,15.7956,119600.0
2005-03-17 15:30:00,35.31,35.33,35.17,35.18,191800.0,15.8001,15.809,15.7374,15.7419,191800.0
2005-03-18 09:30:00,35.15,35.38,35.13,35.19,412200.0,15.7285,15.8314,15.7195,15.7464,412200.0
2005-03-18 10:00:00,35.18,35.3,35.13,35.24,73600.0,15.7419,15.7956,15.7195,15.7688,73600.0
2005-03-18 10:30:00,35.25,35.29,35.14,35.15,89800.0,15.7732,15.7911,15.724,15.7285,89800.0
2005-03-18 11:00:00,35.15,35.22,35.03,35.12,75000.0,15.7285,15.7598,15.6748,15.7151,75000.0
2005-03-18 11:30:00,35.11,35.16,35.06,35.16,36200.0,15.7106,15.733,15.6882,15.733,36200.0
2005-03-18 12:00:00,35.17,35.24,35.16,35.21,36800.0,15.7374,15.7688,15.733,15.7553,36800.0
2005-03-18 12:30:00,35.21,35.23,35.16,35.18,52000.0,15.7553,15.7643,15.733,15.7419,52000.0
2005-03-18 13:00:00,35.19,35.2,35.09,35.09,74200.0,15.7464,15.7509,15.7016,15.7016,74200.0
2005-03-18 13:30:00,35.09,35.1,34.92,35.05,148800.0,15.7016,15.7061,15.6256,15.6837,148800.0
2005-03-18 14:00:00,35.05,35.16,35.02,35.11,68400.0,15.6837,15.733,15.6703,15.7106,68400.0
2005-03-18 14:30:00,35.1,35.2,35.06,35.15,83800.0,15.7061,15.7509,15.6882,15.7285,83800.0
2005-03-18 15:00:00,35.15,35.19,35.08,35.17,94800.0,15.7285,15.7464,15.6972,15.7374,94800.0
2005-03-18 15:30:00,35.17,35.21,35.13,35.13,166000.0,15.7374,15.7553,15.7195,15.7195,166000.0
2005-03-21 09:30:00,34.85,35.12,34.85,35.09,151200.0,15.5942,15.7151,15.5942,15.7016,151200.0
2005-03-21 10:00:00,35.1,35.24,35.07,35.16,126000.0,15.7061,15.7688,15.6927,15.733,126000.0
2005-03-21 10:30:00,35.17,35.19,35.08,35.17,92400.0,15.7374,15.7464,15.6972,15.7374,92400.0
2005-03-21 11:00:00,35.17,35.18,35.01,35.08,154400.0,15.7374,15.7419,15.6658,15.6972,154400.0
2005-03-21 11:30:00,35.08,35.16,35.03,35.16,85200.0,15.6972,15.733,15.6748,15.733,85200.0
2005-03-21 12:00:00,35.16,35.18,35.08,35.16,148000.0,15.733,15.7419,15.6972,15.733,148000.0
2005-03-21 12:30:00,35.16,35.18,35.13,35.16,65000.0,15.733,15.7419,15.7195,15.733,65000.0
2005-03-21 13:00:00,35.16,35.22,35.14,35.2,90400.0,15.733,15.7598,15.724,15.7509,90400.0
2005-03-21 13:30:00,35.2,35.3,35.2,35.24,70000.0,15.7509,15.7956,15.7509,15.7688,70000.0
2005-03-21 14:00:00,35.24,35.26,35.16,35.21,75600.0,15.7688,15.7777,15.733,15.7553,75600.0
2005-03-21 14:30:00,35.21,35.27,35.21,35.25,62200.0,15.7553,15.7822,15.7553,15.7732,62200.0
2005-03-21 15:00:00,35.25,35.3,35.21,35.27,62600.0,15.7732,15.7956,15.7553,15.7822,62600.0
2005-03-21 15:30:00,35.27,35.27,35.19,35.2,65200.0,15.7822,15.7822,15.7464,15.7509,65200.0
2005-03-22 09:30:00,35.29,35.46,35.19,35.3,176200.0,15.7911,15.8672,15.7464,15.7956,176200.0
2005-03-22 10:00:00,35.3,35.48,35.3,35.36,102200.0,15.7956,15.8762,15.7956,15.8225,102200.0
2005-03-22 10:30:00,35.36,35.4,35.3,35.38,87200.0,15.8225,15.8404,15.7956,15.8314,87200.0
2005-03-22 11:00:00,35.38,35.41,35.34,35.35,59800.0,15.8314,15.8448,15.8135,15.818,59800.0
2005-03-22 11:30:00,35.35,35.4,35.35,35.38,59600.0,15.818,15.8404,15.818,15.8314,59600.0
2005-03-22 12:00:00,35.38,35.46,35.37,35.44,56800.0,15.8314,15.8672,15.8269,15.8583,56800.0
2005-03-22 12:30:00,35.43,35.43,35.35,35.38,70400.0,15.8538,15.8538,15.818,15.8314,70400.0
2005-03-22 13:00:00,35.39,35.44,35.35,35.41,59600.0,15.8359,15.8583,15.818,15.8448,59600.0
2005-03-22 13:30:00,35.41,35.42,35.39,35.41,56200.0,15.8448,15.8493,15.8359,15.8448,56200.0
2005-03-22 14:00:00,35.41,35.48,35.26,35.26,169600.0,15.8448,15.8762,15.7777,15.7777,169600.0
2005-03-22 14:30:00,35.25,35.26,35.0,35.07,243400.0,15.7732,15.7777,15.6614,15.6927,243400.0
2005-03-22 15:00:00,35.05,35.05,34.75,34.85,281800.0,15.6837,15.6837,15.5495,15.5942,281800.0
2005-03-22 15:30:00,34.84,34.85,34.59,34.65,281000.0,15.5898,15.5942,15.4779,15.5048,281000.0
2005-03-23 09:30:00,34.4,34.4,33.9,34.18,374600.0,15.3929,15.3929,15.1692,15.2944,374600.0
2005-03-23 10:00:00,34.18,34.38,34.18,34.29,252600.0,15.2944,15.3839,15.2944,15.3437,252600.0
2005-03-23 10:30:00,34.29,34.3,34.2,34.27,166200.0,15.3437,15.3481,15.3034,15.3347,166200.0
2005-03-23 11:00:00,34.25,34.35,34.2,34.28,168000.0,15.3258,15.3705,15.3034,15.3392,168000.0
2005-03-23 11:30:00,34.28,34.29,34.22,34.27,113000.0,15.3392,15.3437,15.3123,15.3347,113000.0
2005-03-23 12:00:00,34.27,34.41,34.26,34.37,219400.0,15.3347,15.3974,15.3302,15.3795,219400.0
2005-03-23 12:30:00,34.37,34.47,34.35,34.47,95600.0,15.3795,15.4242,15.3705,15.4242,95600.0
2005-03-23 13:00:00,34.44,34.47,34.38,34.38,83000.0,15.4108,15.4242,15.3839,15.3839,83000.0
2005-03-23 13:30:00,34.38,34.42,34.26,34.42,214800.0,15.3839,15.4018,15.3302,15.4018,214800.0
2005-03-23 14:00:00,34.42,34.52,34.38,34.52,140200.0,15.4018,15.4466,15.3839,15.4466,140200.0
2005-03-23 14:30:00,34.52,34.55,34.48,34.49,120200.0,15.4466,15.46,15.4287,15.4332,120200.0
2005-03-23 15:00:00,34.49,34.59,34.47,34.57,143000.0,15.4332,15.4779,15.4242,15.469,143000.0
2005-03-23 15:30:00,34.57,34.57,34.45,34.46,111600.0,15.469,15.469,15.4153,15.4197,111600.0
2005-03-24 09:30:00,34.55,34.8,34.55,34.7,135000.0,15.46,15.5719,15.46,15.5271,135000.0
2005-03-24 10:00:00,34.74,34.76,34.66,34.73,138000.0,15.545,15.554,15.5092,15.5406,138000.0
2005-03-24 10:30:00,34.74,34.76,34.67,34.74,123800.0,15.545,15.554,15.5137,15.545,123800.0
2005-03-24 11:00:00,34.72,34.72,34.62,34.66,92200.0,15.5361,15.5361,15.4913,15.5092,92200.0
2005-03-24 11:30:00,34.65,34.74,34.63,34.65,63400.0,15.5048,15.545,15.4958,15.5048,63400.0
2005-03-24 12:00:00,34.65,34.72,34.64,34.7,71000.0,15.5048,15.5361,15.5003,15.5271,71000.0
2005-03-24 12:30:00,34.69,34.74,34.66,34.7,73400.0,15.5227,15.545,15.5092,15.5271,73400.0
2005-03-24 13:00:00,34.71,34.79,34.7,34.77,61800.0,15.5316,15.5674,15.5271,15.5585,61800.0
2005-03-24 13:30:00,34.77,34.79,34.74,34.79,50800.0,15.5585,15.5674,15.545,15.5674,50800.0
2005-03-24 14:00:00,34.79,34.82,34.76,34.79,57200.0,15.5674,15.5808,15.554,15.5674,57200.0
2005-03-24 14:30:00,34.77,34.79,34.74,34.78,49400.0,15.5585,15.5674,15.545,15.5629,49400.0
2005-03-24 15:00:00,34.78,34.8,34.66,34.75,109200.0,15.5629,15.5719,15.5092,15.5495,109200.0
2005-03-24 15:30:00,34.75,34.75,34.66,34.69,124800.0,15.5495,15.5495,15.5092,15.5227,124800.0
2005-03-28 09:30:00,34.71,34.86,34.63,34.85,71000.0,15.5316,15.5987,15.4958,15.5942,71000.0
2005-03-28 10:00:00,34.85,34.98,34.85,34.98,90800.0,15.5942,15.6524,15.5942,15.6524,90800.0
2005-03-28 10:30:00,34.98,35.02,34.89,34.9,158400.0,15.6524,15.6703,15.6121,15.6166,158400.0
2005-03-28 11:00:00,34.89,34.96,34.84,34.96,111600.0,15.6121,15.6435,15.5898,15.6435,111600.0
2005-03-28 11:30:00,34.96,34.98,34.91,34.96,95800.0,15.6435,15.6524,15.6211,15.6435,95800.0
2005-03-28 12:00:00,34.96,34.96,34.9,34.96,64800.0,15.6435,15.6435,15.6166,15.6435,64800.0
2005-03-28 12:30:00,34.97,35.01,34.95,35.0,62200.0,15.6479,15.6658,15.639,15.6614,62200.0
2005-03-28 13:00:00,35.0,35.06,34.99,35.01,50200.0,15.6614,15.6882,15.6569,15.6658,50200.0
2005-03-28 13:30:00,35.01,35.02,34.97,34.98,33000.0,15.6658,15.6703,15.6479,15.6524,33000.0
2005-03-28 14:00:00,34.97,35.08,34.96,35.08,82800.0,15.6479,15.6972,15.6435,15.6972,82800.0
2005-03-28 14:30:00,35.08,35.15,35.02,35.13,83800.0,15.6972,15.7285,15.6703,15.7195,83800.0
2005-03-28 15:00:00,35.13,35.13,35.04,35.05,82200.0,15.7195,15.7195,15.6793,15.6837,82200.0
2005-03-28 15:30:00,35.06,35.09,35.02,35.02,123400.0,15.6882,15.7016,15.6703,15.6703,123400.0
2005-03-29 09:30:00,34.99,34.99,34.76,34.83,144400.0,15.6569,15.6569,15.554,15.5853,144400.0
2005-03-29 10:00:00,34.8,35.02,34.8,34.99,91400.0,15.5719,15.6703,15.5719,15.6569,91400.0
2005-03-29 10:30:00,34.99,35.12,34.96,35.07,102200.0,15.6569,15.7151,15.6435,15.6927,102200.0
2005-03-29 11:00:00,35.05,35.08,35.02,35.06,98000.0,15.6837,15.6972,15.6703,15.6882,98000.0
2005-03-29 11:30:00,35.05,35.09,34.99,35.02,69200.0,15.6837,15.7016,15.6569,15.6703,69200.0
2005-03-29 12:00:00,35.04,35.1,35.04,35.06,62600.0,15.6793,15.7061,15.6793,15.6882,62600.0
2005-03-29 12:30:00,35.07,35.1,35.0,35.05,38200.0,15.6927,15.7061,15.6614,15.6837,38200.0
2005-03-29 13:00:00,35.05,35.09,34.9,34.95,136600.0,15.6837,15.7016,15.6166,15.639,136600.0
2005-03-29 13:30:00,34.95,34.98,34.9,34.95,86600.0,15.639,15.6524,15.6166,15.639,86600.0
2005-03-29 14:00:00,34.97,34.97,34.81,34.88,136400.0,15.6479,15.6479,15.5764,15.6077,136400.0
2005-03-29 14:30:00,34.88,34.89,34.74,34.82,174200.0,15.6077,15.6121,15.545,15.5808,174200.0
2005-03-29 15:00:00,34.8,34.8,34.68,34.74,126000.0,15.5719,15.5719,15.5182,15.545,126000.0
2005-03-29 15:30:00,34.74,34.8,34.52,34.58,154400.0,15.545,15.5719,15.4466,15.4734,154400.0
2005-03-30 09:30:00,34.7,35.16,34.58,35.05,278000.0,15.5271,15.733,15.4734,15.6837,278000.0
2005-03-30 10:00:00,35.05,35.11,34.98,35.01,172400.0,15.6837,15.7106,15.6524,15.6658,172400.0
2005-03-30 10:30:00,35.0,35.1,35.0,35.04,168200.0,15.6614,15.7061,15.6614,15.6793,168200.0
2005-03-30 11:00:00,35.04,35.09,35.02,35.05,115000.0,15.6793,15.7016,15.6703,15.6837,115000.0
2005-03-30 11:30:00,35.05,35.05,34.94,34.94,142000.0,15.6837,15.6837,15.6345,15.6345,142000.0
2005-03-30 12:00:00,34.94,34.97,34.88,34.91,159200.0,15.6345,15.6479,15.6077,15.6211,159200.0
2005-03-30 12:30:00,34.93,34.93,34.83,34.88,126400.0,15.63,15.63,15.5853,15.6077,126400.0
2005-03-30 13:00:00,34.88,34.95,34.87,34.94,98000.0,15.6077,15.639,15.6032,15.6345,98000.0
2005-03-30 13:30:00,34.95,34.99,34.91,34.98,116200.0,15.639,15.6569,15.6211,15.6524,116200.0
2005-03-30 14:00:00,34.98,35.05,34.85,34.88,88800.0,15.6524,15.6837,15.5942,15.6077,88800.0
2005-03-30 14:30:00,34.88,34.95,34.83,34.89,168800.0,15.6077,15.639,15.5853,15.6121,168800.0
2005-03-30 15:00:00,34.89,34.94,34.88,34.93,84400.0,15.6121,15.6345,15.6077,15.63,84400.0
2005-03-30 15:30:00,34.93,35.04,34.92,35.01,148400.0,15.63,15.6793,15.6256,15.6658,148400.0
2005-03-31 09:30:00,35.15,35.46,35.15,35.35,349600.0,15.7285,15.8672,15.7285,15.818,349600.0
2005-03-31 10:00:00,35.35,35.48,35.25,35.43,295000.0,15.818,15.8762,15.7732,15.8538,295000.0
2005-03-31 10:30:00,35.43,35.49,35.34,35.43,127200.0,15.8538,15.8806,15.8135,15.8538,127200.0
2005-03-31 11:00:00,35.44,35.47,35.34,35.41,128200.0,15.8583,15.8717,15.8135,15.8448,128200.0
2005-03-31 11:30:00,35.41,35.43,35.34,35.42,169400.0,15.8448,15.8538,15.8135,15.8493,169400.0
2005-03-31 12:00:00,35.42,35.42,35.27,35.35,99400.0,15.8493,15.8493,15.7822,15.818,99400.0
2005-03-31 12:30:00,35.35,35.42,35.32,35.39,83800.0,15.818,15.8493,15.8046,15.8359,83800.0
2005-03-31 13:00:00,35.38,35.42,35.36,35.41,134400.0,15.8314,15.8493,15.8225,15.8448,134400.0
2005-03-31 13:30:00,35.41,35.48,35.41,35.45,124200.0,15.8448,15.8762,15.8448,15.8627,124200.0
2005-03-31 14:00:00,35.45,35.49,35.39,35.46,71200.0,15.8627,15.8806,15.8359,15.8672,71200.0
2005-03-31 14:30:00,35.46,35.48,35.43,35.47,91200.0,15.8672,15.8762,15.8538,15.8717,91200.0
2005-03-31 15:00:00,35.46,35.49,35.4,35.47,121600.0,15.8672,15.8806,15.8404,15.8717,121600.0
2005-03-31 15:30:00,35.46,35.46,35.35,35.35,298400.0,15.8672,15.8672,15.818,15.818,298400.0
2005-04-01 09:30:00,35.68,35.94,35.63,35.84,295000.0,15.9656,16.082,15.9433,16.0372,295000.0
2005-04-01 10:00:00,35.85,35.93,35.7,35.71,157800.0,16.0417,16.0775,15.9746,15.9791,157800.0
2005-04-01 10:30:00,35.71,35.77,35.63,35.64,192800.0,15.9791,16.0059,15.9433,15.9477,192800.0
2005-04-01 11:00:00,35.65,35.8,35.65,35.79,133600.0,15.9522,16.0193,15.9522,16.0149,133600.0
2005-04-01 11:30:00,35.79,35.79,35.72,35.73,65400.0,16.0149,16.0149,15.9835,15.988,65400.0
2005-04-01 12:00:00,35.73,35.76,35.6,35.64,183400.0,15.988,16.0014,15.9298,15.9477,183400.0
2005-04-01 12:30:00,35.65,35.67,35.57,35.57,61800.0,15.9522,15.9612,15.9164,15.9164,61800.0
2005-04-01 13:00:00,35.56,35.6,35.49,35.53,246800.0,15.912,15.9298,15.8806,15.8985,246800.0
2005-04-01 13:30:00,35.53,35.55,35.38,35.44,148400.0,15.8985,15.9075,15.8314,15.8583,148400.0
2005-04-01 14:00:00,35.45,35.46,35.38,35.38,241400.0,15.8627,15.8672,15.8314,15.8314,241400.0
2005-04-01 14:30:00,35.4,35.49,35.38,35.44,222200.0,15.8404,15.8806,15.8314,15.8583,222200.0
2005-04-01 15:00:00,35.44,35.52,35.44,35.51,231000.0,15.8583,15.8941,15.8583,15.8896,231000.0
2005-04-01 15:30:00,35.5,35.73,35.49,35.62,228400.0,15.8851,15.988,15.8806,15.9388,228400.0
2005-04-04 09:30:00,35.62,35.73,35.44,35.63,167600.0,15.9388,15.988,15.8583,15.9433,167600.0
2005-04-04 10:00:00,35.63,35.63,35.47,35.51,273600.0,15.9433,15.9433,15.8717,15.8896,273600.0
2005-04-04 10:30:00,35.51,35.72,35.49,35.68,158600.0,15.8896,15.9835,15.8806,15.9656,158600.0
2005-04-04 11:00:00,35.68,35.74,35.46,35.48,202400.0,15.9656,15.9925,15.8672,15.8762,202400.0
2005-04-04 11:30:00,35.49,35.55,35.46,35.47,126800.0,15.8806,15.9075,15.8672,15.8717,126800.0
2005-04-04 12:00:00,35.47,35.51,35.4,35.44,117400.0,15.8717,15.8896,15.8404,15.8583,117400.0
2005-04-04 12:30:00,35.44,35.5,35.35,35.39,119200.0,15.8583,15.8851,15.818,15.8359,119200.0
2005-04-04 13:00:00,35.39,35.4,35.23,35.27,128000.0,15.8359,15.8404,15.7643,15.7822,128000.0
2005-04-04 13:30:00,35.27,35.44,35.27,35.4,114600.0,15.7822,15.8583,15.7822,15.8404,114600.0
2005-04-04 14:00:00,35.4,35.47,35.36,35.42,104400.0,15.8404,15.8717,15.8225,15.8493,104400.0
2005-04-04 14:30:00,35.42,35.42,35.31,35.31,128800.0,15.8493,15.8493,15.8001,15.8001,128800.0
2005-04-04 15:00:00,35.31,35.37,35.25,35.3,214400.0,15.8001,15.8269,15.7732,15.7956,214400.0
2005-04-04 15:30:00,35.3,35.43,35.3,35.4,252400.0,15.7956,15.8538,15.7956,15.8404,252400.0
2005-04-05 09:30:00,35.58,35.72,35.52,35.65,170400.0,15.9209,15.9835,15.8941,15.9522,170400.0
2005-04-05 10:00:00,35.65,35.8,35.64,35.7,229800.0,15.9522,16.0193,15.9477,15.9746,229800.0
2005-04-05 10:30:00,35.7,35.8,35.68,35.77,157800.0,15.9746,16.0193,15.9656,16.0059,157800.0
2005-04-05 11:00:00,35.76,35.77,35.71,35.75,135400.0,16.0014,16.0059,15.9791,15.997,135400.0
2005-04-05 11:30:00,35.75,35.84,35.74,35.78,164600.0,15.997,16.0372,15.9925,16.0104,164600.0
2005-04-05 12:00:00,35.78,35.8,35.73,35.77,101600.0,16.0104,16.0193,15.988,16.0059,101600.0
2005-04-05 12:30:00,35.77,35.83,35.75,35.8,75000.0,16.0059,16.0328,15.997,16.0193,75000.0
2005-04-05 13:00:00,35.81,35.85,35.8,35.84,87600.0,16.0238,16.0417,16.0193,16.0372,87600.0
2005-04-05 13:30:00,35.84,35.96,35.81,35.93,140200.0,16.0372,16.0909,16.0238,16.0775,140200.0
2005-04-05 14:00:00,35.94,35.97,35.83,35.96,292800.0,16.082,16.0954,16.0328,16.0909,292800.0
2005-04-05 14:30:00,35.96,36.01,35.88,35.99,272200.0,16.0909,16.1133,16.0551,16.1044,272200.0
2005-04-05 15:00:00,35.99,36.1,35.99,36.1,374000.0,16.1044,16.1536,16.1044,16.1536,374000.0
2005-04-05 15:30:00,36.1,36.23,36.1,36.1,348200.0,16.1536,16.2118,16.1536,16.1536,348200.0
2005-04-06 09:30:00,36.23,36.24,36.13,36.21,160200.0,16.2118,16.2162,16.167,16.2028,160200.0
2005-04-06 10:00:00,36.21,36.22,36.1,36.18,176600.0,16.2028,16.2073,16.1536,16.1894,176600.0
2005-04-06 10:30:00,36.17,36.22,36.13,36.21,191000.0,16.1849,16.2073,16.167,16.2028,191000.0
2005-04-06 11:00:00,36.21,36.35,36.2,36.31,194200.0,16.2028,16.2655,16.1983,16.2476,194200.0
2005-04-06 11:30:00,36.31,36.31,36.13,36.15,104000.0,16.2476,16.2476,16.167,16.176,104000.0
2005-04-06 12:00:00,36.15,36.2,36.09,36.2,120600.0,16.176,16.1983,16.1491,16.1983,120600.0
2005-04-06 12:30:00,36.2,36.24,36.14,36.2,65400.0,16.1983,16.2162,16.1715,16.1983,65400.0
2005-04-06 13:00:00,36.19,36.27,36.15,36.18,53800.0,16.1939,16.2297,16.176,16.1894,53800.0
2005-04-06 13:30:00,36.18,36.24,36.09,36.18,52200.0,16.1894,16.2162,16.1491,16.1894,52200.0
2005-04-06 14:00:00,36.17,36.28,36.12,36.27,36200.0,16.1849,16.2341,16.1625,16.2297,36200.0
2005-04-06 14:30:00,36.26,36.27,36.15,36.16,52000.0,16.2252,16.2297,16.176,16.1804,52000.0
2005-04-06 15:00:00,36.16,36.19,36.09,36.12,122600.0,16.1804,16.1939,16.1491,16.1625,122600.0
2005-04-06 15:30:00,36.11,36.11,36.04,36.07,127200.0,16.1581,16.1581,16.1267,16.1402,127200.0
2005-04-07 09:30:00,36.13,36.33,36.11,36.27,166400.0,16.167,16.2565,16.1581,16.2297,166400.0
2005-04-07 10:00:00,36.27,36.38,36.27,36.29,86400.0,16.2297,16.2789,16.2297,16.2386,86400.0
2005-04-07 10:30:00,36.29,36.4,36.27,36.32,88200.0,16.2386,16.2878,16.2297,16.252,88200.0
2005-04-07 11:00:00,36.31,36.38,36.29,36.3,53400.0,16.2476,16.2789,16.2386,16.2431,53400.0
2005-04-07 11:30:00,36.28,36.35,36.27,36.3,55600.0,16.2341,16.2655,16.2297,16.2431,55600.0
2005-04-07 12:00:00,36.3,36.34,36.26,36.3,68600.0,16.2431,16.261,16.2252,16.2431,68600.0
2005-04-07 12:30:00,36.3,36.42,36.27,36.34,66800.0,16.2431,16.2968,16.2297,16.261,66800.0
2005-04-07 13:00:00,36.33,36.34,36.22,36.27,86200.0,16.2565,16.261,16.2073,16.2297,86200.0
2005-04-07 13:30:00,36.27,36.27,36.18,36.27,68800.0,16.2297,16.2297,16.1894,16.2297,68800.0
2005-04-07 14:00:00,36.27,36.34,36.26,36.26,57800.0,16.2297,16.261,16.2252,16.2252,57800.0
2005-04-07 14:30:00,36.24,36.33,36.24,36.32,73400.0,16.2162,16.2565,16.2162,16.252,73400.0
2005-04-07 15:00:00,36.32,36.33,36.27,36.3,109000.0,16.252,16.2565,16.2297,16.2431,109000.0
2005-04-07 15:30:00,36.29,36.3,36.22,36.27,195400.0,16.2386,16.2431,16.2073,16.2297,195400.0
2005-04-08 09:30:00,36.26,36.35,36.13,36.22,145800.0,16.2252,16.2655,16.167,16.2073,145800.0
2005-04-08 10:00:00,36.24,36.35,36.13,36.17,150400.0,16.2162,16.2655,16.167,16.1849,150400.0
2005-04-08 10:30:00,36.16,36.16,35.98,36.01,119400.0,16.1804,16.1804,16.0999,16.1133,119400.0
2005-04-08 11:00:00,36.01,36.04,35.96,35.97,127400.0,16.1133,16.1267,16.0909,16.0954,127400.0
2005-04-08 11:30:00,35.97,36.02,35.9,36.02,167400.0,16.0954,16.1178,16.0641,16.1178,167400.0
2005-04-08 12:00:00,36.02,36.12,35.97,36.09,91400.0,16.1178,16.1625,16.0954,16.1491,91400.0
2005-04-08 12:30:00,36.08,36.15,36.06,36.06,42000.0,16.1446,16.176,16.1357,16.1357,42000.0
2005-04-08 13:00:00,36.06,36.18,36.05,36.13,90400.0,16.1357,16.1894,16.1312,16.167,90400.0
2005-04-08 13:30:00,36.13,36.19,36.12,36.16,51000.0,16.167,16.1939,16.1625,16.1804,51000.0
2005-04-08 14:00:00,36.16,36.2,36.13,36.17,54400.0,16.1804,16.1983,16.167,16.1849,54400.0
2005-04-08 14:30:00,36.16,36.24,36.15,36.15,60400.0,16.1804,16.2162,16.176,16.176,60400.0
2005-04-08 15:00:00,36.17,36.27,36.13,36.25,223800.0,16.1849,16.2297,16.167,16.2207,223800.0
2005-04-08 15:30:00,36.24,36.29,36.17,36.23,255800.0,16.2162,16.2386,16.1849,16.2118,255800.0
2005-04-11 09:30:00,36.35,36.64,36.35,36.42,145200.0,16.2655,16.3952,16.2655,16.2968,145200.0
2005-04-11 10:00:00,36.43,36.5,36.41,36.47,121400.0,16.3012,16.3326,16.2923,16.3191,121400.0
2005-04-11 10:30:00,36.47,36.53,36.44,36.49,241200.0,16.3191,16.346,16.3057,16.3281,241200.0
2005-04-11 11:00:00,36.49,36.55,36.45,36.49,164600.0,16.3281,16.3549,16.3102,16.3281,164600.0
2005-04-11 11:30:00,36.49,36.57,36.42,36.53,158200.0,16.3281,16.3639,16.2968,16.346,158200.0
2005-04-11 12:00:00,36.53,36.6,36.5,36.55,203200.0,16.346,16.3773,16.3326,16.3549,203200.0
2005-04-11 12:30:00,36.56,36.59,36.46,36.48,128000.0,16.3594,16.3728,16.3147,16.3236,128000.0
2005-04-11 13:00:00,36.48,36.51,36.4,36.42,57400.0,16.3236,16.337,16.2878,16.2968,57400.0
2005-04-11 13:30:00,36.41,36.45,36.34,36.35,83400.0,16.2923,16.3102,16.261,16.2655,83400.0
2005-04-11 14:00:00,36.35,36.42,36.34,36.36,78800.0,16.2655,16.2968,16.261,16.2699,78800.0
2005-04-11 14:30:00,36.37,36.46,36.37,36.41,125400.0,16.2744,16.3147,16.2744,16.2923,125400.0
2005-04-11 15:00:00,36.4,36.5,36.4,36.4,133200.0,16.2878,16.3326,16.2878,16.2878,133200.0
2005-04-11 15:30:00,36.4,36.49,36.4,36.45,150400.0,16.2878,16.3281,16.2878,16.3102,150400.0
2005-04-12 09:30:00,36.43,36.43,36.18,36.21,146600.0,16.3012,16.3012,16.1894,16.2028,146600.0
2005-04-12 10:00:00,36.23,36.26,36.08,36.2,122400.0,16.2118,16.2252,16.1446,16.1983,122400.0
2005-04-12 10:30:00,36.2,36.2,36.04,36.08,197400.0,16.1983,16.1983,16.1267,16.1446,197400.0
2005-04-12 11:00:00,36.09,36.15,36.05,36.11,102800.0,16.1491,16.176,16.1312,16.1581,102800.0
2005-04-12 11:30:00,36.12,36.19,36.1,36.17,193200.0,16.1625,16.1939,16.1536,16.1849,193200.0
2005-04-12 12:00:00,36.17,36.18,36.13,36.15,98400.0,16.1849,16.1894,16.167,16.176,98400.0
2005-04-12 12:30:00,36.15,36.23,36.15,36.18,48800.0,16.176,16.2118,16.176,16.1894,48800.0
2005-04-12 13:00:00,36.18,36.23,36.17,36.21,74000.0,16.1894,16.2118,16.1849,16.2028,74000.0
2005-04-12 13:30:00,36.2,36.24,36.14,36.16,93200.0,16.1983,16.2162,16.1715,16.1804,93200.0
2005-04-12 14:00:00,36.16,36.45,36.12,36.44,377800.0,16.1804,16.3102,16.1625,16.3057,377800.0
2005-04-12 14:30:00,36.44,36.65,36.42,36.59,320000.0,16.3057,16.3997,16.2968,16.3728,320000.0
2005-04-12 15:00:00,36.59,36.69,36.49,36.51,212600.0,16.3728,16.4176,16.3281,16.337,212600.0
2005-04-12 15:30:00,36.52,36.64,36.52,36.62,283800.0,16.3415,16.3952,16.3415,16.3863,283800.0
2005-04-13 09:30:00,37.26,37.26,36.31,36.38,181000.0,16.6726,16.6726,16.2476,16.2789,181000.0
2005-04-13 10:00:00,36.37,36.46,36.35,36.43,128600.0,16.2744,16.3147,16.2655,16.3012,128600.0
2005-04-13 10:30:00,36.43,36.52,36.43,36.52,163000.0,16.3012,16.3415,16.3012,16.3415,163000.0
2005-04-13 11:00:00,36.52,36.71,36.51,36.54,214000.0,16.3415,16.4265,16.337,16.3505,214000.0
2005-04-13 11:30:00,36.54,36.62,36.49,36.51,143200.0,16.3505,16.3863,16.3281,16.337,143200.0
2005-04-13 12:00:00,36.51,36.52,36.44,36.49,76600.0,16.337,16.3415,16.3057,16.3281,76600.0
2005-04-13 12:30:00,36.49,36.51,36.46,36.5,37200.0,16.3281,16.337,16.3147,16.3326,37200.0
2005-04-13 13:00:00,36.5,36.51,36.32,36.42,118000.0,16.3326,16.337,16.252,16.2968,118000.0
2005-04-13 13:30:00,36.42,36.44,36.27,36.29,150200.0,16.2968,16.3057,16.2297,16.2386,150200.0
2005-04-13 14:00:00,36.3,36.36,36.23,36.27,92800.0,16.2431,16.2699,16.2118,16.2297,92800.0
2005-04-13 14:30:00,36.29,36.37,36.27,36.34,110400.0,16.2386,16.2744,16.2297,16.261,110400.0
2005-04-13 15:00:00,36.34,36.39,36.3,36.31,107400.0,16.261,16.2833,16.2431,16.2476,107400.0
2005-04-13 15:30:00,36.31,36.34,36.23,36.28,114000.0,16.2476,16.261,16.2118,16.2341,114000.0
2005-04-14 09:30:00,35.93,36.02,35.85,35.96,482800.0,16.0775,16.1178,16.0417,16.0909,482800.0
2005-04-14 10:00:00,35.94,36.02,35.94,35.98,279000.0,16.082,16.1178,16.082,16.0999,279000.0
2005-04-14 10:30:00,35.99,35.99,35.93,35.93,274000.0,16.1044,16.1044,16.0775,16.0775,274000.0
2005-04-14 11:00:00,35.93,35.97,35.93,35.96,135800.0,16.0775,16.0954,16.0775,16.0909,135800.0
2005-04-14 11:30:00,35.96,35.98,35.92,35.97,141200.0,16.0909,16.0999,16.073,16.0954,141200.0
2005-04-14 12:00:00,35.97,36.0,35.96,35.99,225400.0,16.0954,16.1088,16.0909,16.1044,225400.0
2005-04-14 12:30:00,35.99,36.11,35.99,36.09,114600.0,16.1044,16.1581,16.1044,16.1491,114600.0
2005-04-14 13:00:00,36.08,36.09,35.99,36.02,99400.0,16.1446,16.1491,16.1044,16.1178,99400.0
2005-04-14 13:30:00,36.01,36.02,35.92,35.95,203000.0,16.1133,16.1178,16.073,16.0865,203000.0
2005-04-14 14:00:00,35.95,36.05,35.91,35.97,134800.0,16.0865,16.1312,16.0686,16.0954,134800.0
2005-04-14 14:30:00,35.97,35.99,35.91,35.95,227400.0,16.0954,16.1044,16.0686,16.0865,227400.0
2005-04-14 15:00:00,35.94,35.95,35.85,35.85,148800.0,16.082,16.0865,16.0417,16.0417,148800.0
2005-04-14 15:30:00,35.85,35.87,35.77,35.77,176400.0,16.0417,16.0507,16.0059,16.0059,176400.0
2005-04-15 09:30:00,35.78,35.83,35.6,35.69,188600.0,16.0104,16.0328,15.9298,15.9701,188600.0
2005-04-15 10:00:00,35.62,35.69,35.46,35.52,118200.0,15.9388,15.9701,15.8672,15.8941,118200.0
2005-04-15 10:30:00,35.54,35.6,35.5,35.56,119200.0,15.903,15.9298,15.8851,15.912,119200.0
2005-04-15 11:00:00,35.56,35.56,35.35,35.35,103200.0,15.912,15.912,15.818,15.818,103200.0
2005-04-15 11:30:00,35.35,35.45,35.35,35.41,102400.0,15.818,15.8627,15.818,15.8448,102400.0
2005-04-15 12:00:00,35.41,35.43,35.29,35.37,96600.0,15.8448,15.8538,15.7911,15.8269,96600.0
2005-04-15 12:30:00,35.38,35.41,35.27,35.27,185200.0,15.8314,15.8448,15.7822,15.7822,185200.0
2005-04-15 13:00:00,35.25,35.37,35.25,35.33,265000.0,15.7732,15.8269,15.7732,15.809,265000.0
2005-04-15 13:30:00,35.33,35.35,35.22,35.24,106800.0,15.809,15.818,15.7598,15.7688,106800.0
2005-04-15 14:00:00,35.23,35.26,35.19,35.21,102400.0,15.7643,15.7777,15.7464,15.7553,102400.0
2005-04-15 14:30:00,35.21,35.35,35.12,35.34,257000.0,15.7553,15.818,15.7151,15.8135,257000.0
2005-04-15 15:00:00,35.33,35.35,35.13,35.15,129000.0,15.809,15.818,15.7195,15.7285,129000.0
2005-04-15 15:30:00,35.15,35.18,35.06,35.06,236600.0,15.7285,15.7419,15.6882,15.6882,236600.0
2005-04-18 09:30:00,35.0,35.01,34.81,34.95,174000.0,15.6614,15.6658,15.5764,15.639,174000.0
2005-04-18 10:00:00,34.96,35.3,34.95,35.28,250800.0,15.6435,15.7956,15.639,15.7867,250800.0
2005-04-18 10:30:00,35.28,35.43,35.24,35.34,331600.0,15.7867,15.8538,15.7688,15.8135,331600.0
2005-04-18 11:00:00,35.34,35.39,35.23,35.26,166400.0,15.8135,15.8359,15.7643,15.7777,166400.0
2005-04-18 11:30:00,35.27,35.27,35.15,35.27,132600.0,15.7822,15.7822,15.7285,15.7822,132600.0
2005-04-18 12:00:00,35.24,35.37,35.24,35.34,169000.0,15.7688,15.8269,15.7688,15.8135,169000.0
2005-04-18 12:30:00,35.33,35.7,35.32,35.69,110400.0,15.809,15.9746,15.8046,15.9701,110400.0
2005-04-18 13:00:00,35.69,35.87,35.69,35.74,158200.0,15.9701,16.0507,15.9701,15.9925,158200.0
2005-04-18 13:30:00,35.74,35.8,35.68,35.77,134000.0,15.9925,16.0193,15.9656,16.0059,134000.0
2005-04-18 14:00:00,35.77,35.77,35.51,35.52,174200.0,16.0059,16.0059,15.8896,15.8941,174200.0
2005-04-18 14:30:00,35.52,35.63,35.47,35.6,143000.0,15.8941,15.9433,15.8717,15.9298,143000.0
2005-04-18 15:00:00,35.6,35.7,35.6,35.68,152400.0,15.9298,15.9746,15.9298,15.9656,152400.0
2005-04-18 15:30:00,35.7,35.75,35.66,35.67,245400.0,15.9746,15.997,15.9567,15.9612,245400.0
2005-04-19 09:30:00,35.73,35.91,35.73,35.91,160000.0,15.988,16.0686,15.988,16.0686,160000.0
2005-04-19 10:00:00,35.91,35.95,35.82,35.89,142200.0,16.0686,16.0865,16.0283,16.0596,142200.0
2005-04-19 10:30:00,35.88,35.88,35.74,35.82,237600.0,16.0551,16.0551,15.9925,16.0283,237600.0
2005-04-19 11:00:00,35.82,35.9,35.81,35.89,174400.0,16.0283,16.0641,16.0238,16.0596,174400.0
2005-04-19 11:30:00,35.88,35.88,35.74,35.74,104000.0,16.0551,16.0551,15.9925,15.9925,104000.0
2005-04-19 12:00:00,35.73,35.79,35.67,35.73,172200.0,15.988,16.0149,15.9612,15.988,172200.0
2005-04-19 12:30:00,35.74,35.74,35.68,35.72,133600.0,15.9925,15.9925,15.9656,15.9835,133600.0
2005-04-19 13:00:00,35.72,35.79,35.7,35.76,270000.0,15.9835,16.0149,15.9746,16.0014,270000.0
2005-04-19 13:30:00,35.78,35.92,35.76,35.89,140600.0,16.0104,16.073,16.0014,16.0596,140600.0
2005-04-19 14:00:00,35.9,35.97,35.87,35.95,253000.0,16.0641,16.0954,16.0507,16.0865,253000.0
2005-04-19 14:30:00,35.95,35.98,35.88,35.91,145800.0,16.0865,16.0999,16.0551,16.0686,145800.0
2005-04-19 15:00:00,35.91,35.96,35.89,35.95,202000.0,16.0686,16.0909,16.0596,16.0865,202000.0
2005-04-19 15:30:00,35.95,35.99,35.73,35.87,227600.0,16.0865,16.1044,15.988,16.0507,227600.0
2005-04-20 09:30:00,35.52,35.63,35.41,35.54,309200.0,15.8941,15.9433,15.8448,15.903,309200.0
2005-04-20 10:00:00,35.54,35.8,35.54,35.74,211600.0,15.903,16.0193,15.903,15.9925,211600.0
2005-04-20 10:30:00,35.74,35.8,35.51,35.71,183800.0,15.9925,16.0193,15.8896,15.9791,183800.0
2005-04-20 11:00:00,35.71,35.91,35.71,35.74,161600.0,15.9791,16.0686,15.9791,15.9925,161600.0
2005-04-20 11:30:00,35.74,35.8,35.73,35.77,57600.0,15.9925,16.0193,15.988,16.0059,57600.0
2005-04-20 12:00:00,35.77,35.79,35.68,35.72,59200.0,16.0059,16.0149,15.9656,15.9835,59200.0
2005-04-20 12:30:00,35.72,35.75,35.58,35.58,123800.0,15.9835,15.997,15.9209,15.9209,123800.0
2005-04-20 13:00:00,35.6,35.73,35.56,35.67,60000.0,15.9298,15.988,15.912,15.9612,60000.0
2005-04-20 13:30:00,35.67,35.79,35.61,35.74,68600.0,15.9612,16.0149,15.9343,15.9925,68600.0
2005-04-20 14:00:00,35.75,35.84,35.68,35.83,108200.0,15.997,16.0372,15.9656,16.0328,108200.0
2005-04-20 14:30:00,35.82,35.91,35.81,35.85,85000.0,16.0283,16.0686,16.0238,16.0417,85000.0
2005-04-20 15:00:00,35.85,35.86,35.76,35.81,122200.0,16.0417,16.0462,16.0014,16.0238,122200.0
2005-04-20 15:30:00,35.81,35.89,35.76,35.76,270600.0,16.0238,16.0596,16.0014,16.0014,270600.0
2005-04-21 09:30:00,35.9,36.0,35.77,35.94,115000.0,16.0641,16.1088,16.0059,16.082,115000.0
2005-04-21 10:00:00,35.93,35.94,35.8,35.88,111800.0,16.0775,16.082,16.0193,16.0551,111800.0
2005-04-21 10:30:00,35.88,35.95,35.87,35.94,89600.0,16.0551,16.0865,16.0507,16.082,89600.0
2005-04-21 11:00:00,35.94,35.94,35.83,35.88,97400.0,16.082,16.082,16.0328,16.0551,97400.0
2005-04-21 11:30:00,35.87,35.99,35.83,35.96,85800.0,16.0507,16.1044,16.0328,16.0909,85800.0
2005-04-21 12:00:00,35.97,36.02,35.9,35.91,125000.0,16.0954,16.1178,16.0641,16.0686,125000.0
2005-04-21 12:30:00,35.91,35.94,35.88,35.88,62000.0,16.0686,16.082,16.0551,16.0551,62000.0
2005-04-21 13:00:00,35.88,35.93,35.87,35.87,67200.0,16.0551,16.0775,16.0507,16.0507,67200.0
2005-04-21 13:30:00,35.87,35.95,35.86,35.89,60000.0,16.0507,16.0865,16.0462,16.0596,60000.0
2005-04-21 14:00:00,35.89,36.0,35.88,35.97,73200.0,16.0596,16.1088,16.0551,16.0954,73200.0
2005-04-21 14:30:00,35.97,36.07,35.93,36.04,81800.0,16.0954,16.1402,16.0775,16.1267,81800.0
2005-04-21 15:00:00,36.02,36.04,35.93,35.99,114600.0,16.1178,16.1267,16.0775,16.1044,114600.0
2005-04-21 15:30:00,35.99,36.01,35.94,35.98,229600.0,16.1044,16.1133,16.082,16.0999,229600.0
2005-04-22 09:30:00,36.09,36.2,36.0,36.19,91800.0,16.1491,16.1983,16.1088,16.1939,91800.0
2005-04-22 10:00:00,36.2,36.2,35.91,35.97,231200.0,16.1983,16.1983,16.0686,16.0954,231200.0
2005-04-22 10:30:00,35.99,36.11,35.9,36.09,68600.0,16.1044,16.1581,16.0641,16.1491,68600.0
2005-04-22 11:00:00,36.07,36.17,36.06,36.13,69000.0,16.1402,16.1849,16.1357,16.167,69000.0
2005-04-22 11:30:00,36.14,36.19,36.13,36.15,159400.0,16.1715,16.1939,16.167,16.176,159400.0
2005-04-22 12:00:00,36.15,36.17,36.09,36.13,96600.0,16.176,16.1849,16.1491,16.167,96600.0
2005-04-22 12:30:00,36.13,36.2,36.08,36.18,111400.0,16.167,16.1983,16.1446,16.1894,111400.0
2005-04-22 13:00:00,36.19,36.22,36.16,36.2,78800.0,16.1939,16.2073,16.1804,16.1983,78800.0
2005-04-22 13:30:00,36.2,36.21,36.13,36.18,161200.0,16.1983,16.2028,16.167,16.1894,161200.0
2005-04-22 14:00:00,36.18,36.25,36.12,36.22,133600.0,16.1894,16.2207,16.1625,16.2073,133600.0
2005-04-22 14:30:00,36.22,36.23,36.0,36.13,105000.0,16.2073,16.2118,16.1088,16.167,105000.0
2005-04-22 15:00:00,36.13,36.18,35.98,35.98,121000.0,16.167,16.1894,16.0999,16.0999,121000.0
2005-04-22 15:30:00,35.98,36.15,35.88,36.15,194600.0,16.0999,16.176,16.0551,16.176,194600.0
2005-04-25 09:30:00,36.19,36.19,35.93,36.0,131800.0,16.1939,16.1939,16.0775,16.1088,131800.0
2005-04-25 10:00:00,36.0,36.32,35.99,36.27,254200.0,16.1088,16.252,16.1044,16.2297,254200.0
2005-04-25 10:30:00,36.27,36.38,36.26,36.37,100200.0,16.2297,16.2789,16.2252,16.2744,100200.0
2005-04-25 11:00:00,36.38,36.38,36.15,36.19,112600.0,16.2789,16.2789,16.176,16.1939,112600.0
2005-04-25 11:30:00,36.18,36.19,36.02,36.02,118400.0,16.1894,16.1939,16.1178,16.1178,118400.0
2005-04-25 12:00:00,36.02,36.03,35.9,35.98,130800.0,16.1178,16.1223,16.0641,16.0999,130800.0
2005-04-25 12:30:00,35.98,35.99,35.94,35.99,89000.0,16.0999,16.1044,16.082,16.1044,89000.0
2005-04-25 13:00:00,35.98,36.01,35.91,35.92,108800.0,16.0999,16.1133,16.0686,16.073,108800.0
2005-04-25 13:30:00,35.91,35.99,35.91,35.95,98800.0,16.0686,16.1044,16.0686,16.0865,98800.0
2005-04-25 14:00:00,35.96,36.08,35.96,36.06,107600.0,16.0909,16.1446,16.0909,16.1357,107600.0
2005-04-25 14:30:00,36.04,36.1,35.94,35.96,117000.0,16.1267,16.1536,16.082,16.0909,117000.0
2005-04-25 15:00:00,35.97,36.02,35.9,35.97,162000.0,16.0954,16.1178,16.0641,16.0954,162000.0
2005-04-25 15:30:00,35.96,36.03,35.9,35.91,311600.0,16.0909,16.1223,16.0641,16.0686,311600.0
2005-04-26 09:30:00,35.34,35.54,35.32,35.52,283800.0,15.8135,15.903,15.8046,15.8941,283800.0
2005-04-26 10:00:00,35.52,35.58,35.41,35.44,366400.0,15.8941,15.9209,15.8448,15.8583,366400.0
2005-04-26 10:30:00,35.43,35.52,35.4,35.46,309800.0,15.8538,15.8941,15.8404,15.8672,309800.0
2005-04-26 11:00:00,35.46,35.48,35.34,35.38,229600.0,15.8672,15.8762,15.8135,15.8314,229600.0
2005-04-26 11:30:00,35.38,35.4,35.21,35.35,176600.0,15.8314,15.8404,15.7553,15.818,176600.0
2005-04-26 12:00:00,35.35,35.54,35.35,35.5,119600.0,15.818,15.903,15.818,15.8851,119600.0
2005-04-26 12:30:00,35.49,35.52,35.43,35.43,114200.0,15.8806,15.8941,15.8538,15.8538,114200.0
2005-04-26 13:00:00,35.43,35.44,35.25,35.27,142000.0,15.8538,15.8583,15.7732,15.7822,142000.0
2005-04-26 13:30:00,35.29,35.49,35.29,35.49,199000.0,15.7911,15.8806,15.7911,15.8806,199000.0
2005-04-26 14:00:00,35.49,35.49,35.27,35.3,151600.0,15.8806,15.8806,15.7822,15.7956,151600.0
2005-04-26 14:30:00,35.3,35.4,35.25,35.26,145400.0,15.7956,15.8404,15.7732,15.7777,145400.0
2005-04-26 15:00:00,35.26,35.44,35.26,35.44,174000.0,15.7777,15.8583,15.7777,15.8583,174000.0
2005-04-26 15:30:00,35.44,35.46,35.24,35.24,185400.0,15.8583,15.8672,15.7688,15.7688,185400.0
2005-04-27 09:30:00,35.33,35.33,35.02,35.09,147200.0,15.809,15.809,15.6703,15.7016,147200.0
2005-04-27 10:00:00,35.08,35.48,35.07,35.45,222000.0,15.6972,15.8762,15.6927,15.8627,222000.0
2005-04-27 10:30:00,35.45,35.57,35.44,35.51,149400.0,15.8627,15.9164,15.8583,15.8896,149400.0
2005-04-27 11:00:00,35.53,35.68,35.4,35.64,110200.0,15.8985,15.9656,15.8404,15.9477,110200.0
2005-04-27 11:30:00,35.64,35.69,35.51,35.67,121000.0,15.9477,15.9701,15.8896,15.9612,121000.0
2005-04-27 12:00:00,35.66,35.84,35.66,35.66,122200.0,15.9567,16.0372,15.9567,15.9567,122200.0
2005-04-27 12:30:00,35.66,35.71,35.6,35.68,167200.0,15.9567,15.9791,15.9298,15.9656,167200.0
2005-04-27 13:00:00,35.68,35.83,35.68,35.74,134600.0,15.9656,16.0328,15.9656,15.9925,134600.0
2005-04-27 13:30:00,35.74,35.79,35.67,35.79,70000.0,15.9925,16.0149,15.9612,16.0149,70000.0
2005-04-27 14:00:00,35.78,35.85,35.73,35.83,133000.0,16.0104,16.0417,15.988,16.0328,133000.0
2005-04-27 14:30:00,35.82,35.87,35.73,35.87,151800.0,16.0283,16.0507,15.988,16.0507,151800.0
2005-04-27 15:00:00,35.85,35.91,35.79,35.8,196800.0,16.0417,16.0686,16.0149,16.0193,196800.0
2005-04-27 15:30:00,35.8,35.83,35.74,35.78,253600.0,16.0193,16.0328,15.9925,16.0104,253600.0
2005-04-28 09:30:00,35.97,36.0,35.75,35.81,307400.0,16.0954,16.1088,15.997,16.0238,307400.0
2005-04-28 10:00:00,35.81,35.92,35.71,35.92,271800.0,16.0238,16.073,15.9791,16.073,271800.0
2005-04-28 10:30:00,35.88,35.98,35.83,35.87,116200.0,16.0551,16.0999,16.0328,16.0507,116200.0
2005-04-28 11:00:00,35.86,36.06,35.85,36.0,124600.0,16.0462,16.1357,16.0417,16.1088,124600.0
2005-04-28 11:30:00,35.98,36.1,35.97,36.05,125600.0,16.0999,16.1536,16.0954,16.1312,125600.0
2005-04-28 12:00:00,36.05,36.07,35.93,36.01,119000.0,16.1312,16.1402,16.0775,16.1133,119000.0
2005-04-28 12:30:00,36.01,36.09,35.99,36.07,120000.0,16.1133,16.1491,16.1044,16.1402,120000.0
2005-04-28 13:00:00,36.07,36.18,36.06,36.16,174600.0,16.1402,16.1894,16.1357,16.1804,174600.0
2005-04-28 13:30:00,36.14,36.24,36.05,36.2,155600.0,16.1715,16.2162,16.1312,16.1983,155600.0
2005-04-28 14:00:00,36.2,36.35,36.2,36.25,577600.0,16.1983,16.2655,16.1983,16.2207,577600.0
2005-04-28 14:30:00,36.25,36.25,36.05,36.19,311400.0,16.2207,16.2207,16.1312,16.1939,311400.0
2005-04-28 15:00:00,36.19,36.21,36.13,36.15,391200.0,16.1939,16.2028,16.167,16.176,391200.0
2005-04-28 15:30:00,36.15,36.18,35.92,35.97,436200.0,16.176,16.1894,16.073,16.0954,436200.0
2005-04-29 09:30:00,35.98,36.12,35.92,36.02,113200.0,16.0999,16.1625,16.073,16.1178,113200.0
2005-04-29 10:00:00,36.04,36.09,35.85,35.9,333800.0,16.1267,16.1491,16.0417,16.0641,333800.0
2005-04-29 10:30:00,35.91,35.99,35.76,35.96,146000.0,16.0686,16.1044,16.0014,16.0909,146000.0
2005-04-29 11:00:00,35.99,36.1,35.95,35.98,96200.0,16.1044,16.1536,16.0865,16.0999,96200.0
2005-04-29 11:30:00,35.98,36.09,35.94,36.05,73000.0,16.0999,16.1491,16.082,16.1312,73000.0
2005-04-29 12:00:00,36.04,36.08,35.97,35.97,110000.0,16.1267,16.1446,16.0954,16.0954,110000.0
2005-04-29 12:30:00,35.97,36.09,35.93,36.08,194800.0,16.0954,16.1491,16.0775,16.1446,194800.0
2005-04-29 13:00:00,36.07,36.1,36.01,36.09,73400.0,16.1402,16.1536,16.1133,16.1491,73400.0
2005-04-29 13:30:00,36.08,36.09,35.99,36.03,87200.0,16.1446,16.1491,16.1044,16.1223,87200.0
2005-04-29 14:00:00,36.04,36.15,36.03,36.14,73400.0,16.1267,16.176,16.1223,16.1715,73400.0
2005-04-29 14:30:00,36.14,36.38,36.14,36.31,251200.0,16.1715,16.2789,16.1715,16.2476,251200.0
2005-04-29 15:00:00,36.31,36.57,36.31,36.57,276800.0,16.2476,16.3639,16.2476,16.3639,276800.0
2005-04-29 15:30:00,36.56,36.74,36.52,36.64,289200.0,16.3594,16.44,16.3415,16.3952,289200.0
2005-05-02 09:30:00,36.63,36.82,36.6,36.69,163200.0,16.3907,16.4758,16.3773,16.4176,163200.0
2005-05-02 10:00:00,36.63,36.79,36.62,36.72,152200.0,16.3907,16.4623,16.3863,16.431,152200.0
2005-05-02 10:30:00,36.71,36.75,36.62,36.69,121800.0,16.4265,16.4444,16.3863,16.4176,121800.0
2005-05-02 11:00:00,36.68,36.7,36.63,36.69,77000.0,16.4131,16.4221,16.3907,16.4176,77000.0
2005-05-02 11:30:00,36.69,36.73,36.63,36.65,143000.0,16.4176,16.4355,16.3907,16.3997,143000.0
2005-05-02 12:00:00,36.65,36.7,36.62,36.66,72800.0,16.3997,16.4221,16.3863,16.4042,72800.0
2005-05-02 12:30:00,36.66,36.71,36.62,36.67,75200.0,16.4042,16.4265,16.3863,16.4086,75200.0
2005-05-02 13:00:00,36.67,36.67,36.57,36.6,48200.0,16.4086,16.4086,16.3639,16.3773,48200.0
2005-05-02 13:30:00,36.6,36.6,36.54,36.56,78800.0,16.3773,16.3773,16.3505,16.3594,78800.0
2005-05-02 14:00:00,36.56,36.56,36.47,36.49,109000.0,16.3594,16.3594,16.3191,16.3281,109000.0
2005-05-02 14:30:00,36.49,36.68,36.48,36.62,130200.0,16.3281,16.4131,16.3236,16.3863,130200.0
2005-05-02 15:00:00,36.62,36.63,36.57,36.62,217200.0,16.3863,16.3907,16.3639,16.3863,217200.0
2005-05-02 15:30:00,36.62,36.63,36.55,36.55,325800.0,16.3863,16.3907,16.3549,16.3549,325800.0
2005-05-03 09:30:00,36.38,36.55,36.38,36.48,378400.0,16.2789,16.3549,16.2789,16.3236,378400.0
2005-05-03 10:00:00,36.48,36.49,36.24,36.25,264400.0,16.3236,16.3281,16.2162,16.2207,264400.0
2005-05-03 10:30:00,36.25,36.3,36.13,36.17,236400.0,16.2207,16.2431,16.167,16.1849,236400.0
2005-05-03 11:00:00,36.15,36.25,36.15,36.23,119800.0,16.176,16.2207,16.176,16.2118,119800.0
2005-05-03 11:30:00,36.23,36.3,36.22,36.23,93400.0,16.2118,16.2431,16.2073,16.2118,93400.0
2005-05-03 12:00:00,36.22,36.26,36.14,36.17,137600.0,16.2073,16.2252,16.1715,16.1849,137600.0
2005-05-03 12:30:00,36.17,36.27,36.17,36.24,102000.0,16.1849,16.2297,16.1849,16.2162,102000.0
2005-05-03 13:00:00,36.24,36.26,36.21,36.26,230400.0,16.2162,16.2252,16.2028,16.2252,230400.0
2005-05-03 13:30:00,36.26,36.26,36.22,36.24,166200.0,16.2252,16.2252,16.2073,16.2162,166200.0
2005-05-03 14:00:00,36.24,36.31,36.17,36.31,164200.0,16.2162,16.2476,16.1849,16.2476,164200.0
2005-05-03 14:30:00,36.27,36.42,36.24,36.29,337000.0,16.2297,16.2968,16.2162,16.2386,337000.0
2005-05-03 15:00:00,36.29,36.29,36.09,36.21,289800.0,16.2386,16.2386,16.1491,16.2028,289800.0
2005-05-03 15:30:00,36.21,36.21,35.76,36.1,324800.0,16.2028,16.2028,16.0014,16.1536,324800.0
2005-05-04 09:30:00,36.07,36.34,36.01,36.02,409000.0,16.1402,16.261,16.1133,16.1178,409000.0
2005-05-04 10:00:00,36.01,36.01,35.8,35.9,328600.0,16.1133,16.1133,16.0193,16.0641,328600.0
2005-05-04 10:30:00,35.9,36.1,35.88,35.97,243600.0,16.0641,16.1536,16.0551,16.0954,243600.0
2005-05-04 11:00:00,35.96,36.2,35.96,36.2,243600.0,16.0909,16.1983,16.0909,16.1983,243600.0
2005-05-04 11:30:00,36.2,36.26,36.16,36.19,155400.0,16.1983,16.2252,16.1804,16.1939,155400.0
2005-05-04 12:00:00,36.19,36.2,36.07,36.1,140800.0,16.1939,16.1983,16.1402,16.1536,140800.0
2005-05-04 12:30:00,36.09,36.24,36.09,36.23,98400.0,16.1491,16.2162,16.1491,16.2118,98400.0
2005-05-04 13:00:00,36.23,36.27,36.23,36.27,83800.0,16.2118,16.2297,16.2118,16.2297,83800.0
2005-05-04 13:30:00,36.28,36.48,36.21,36.45,110200.0,16.2341,16.3236,16.2028,16.3102,110200.0
2005-05-04 14:00:00,36.45,36.49,36.35,36.37,123400.0,16.3102,16.3281,16.2655,16.2744,123400.0
2005-05-04 14:30:00,36.37,36.45,36.35,36.39,132000.0,16.2744,16.3102,16.2655,16.2833,132000.0
2005-05-04 15:00:00,36.4,36.46,36.32,36.44,103800.0,16.2878,16.3147,16.252,16.3057,103800.0
2005-05-04 15:30:00,36.44,36.55,36.44,36.46,169800.0,16.3057,16.3549,16.3057,16.3147,169800.0
2005-05-05 09:30:00,36.5,36.59,36.38,36.45,119600.0,16.3326,16.3728,16.2789,16.3102,119600.0
2005-05-05 10:00:00,36.47,36.5,36.35,36.39,101600.0,16.3191,16.3326,16.2655,16.2833,101600.0
2005-05-05 10:30:00,36.39,36.6,36.38,36.51,115600.0,16.2833,16.3773,16.2789,16.337,115600.0
2005-05-05 11:00:00,36.51,36.58,36.51,36.52,158800.0,16.337,16.3684,16.337,16.3415,158800.0
2005-05-05 11:30:00,36.52,36.61,36.52,36.58,59800.0,16.3415,16.3818,16.3415,16.3684,59800.0
2005-05-05 12:00:00,36.58,36.66,36.58,36.63,81600.0,16.3684,16.4042,16.3684,16.3907,81600.0
2005-05-05 12:30:00,36.62,36.64,36.34,36.34,147000.0,16.3863,16.3952,16.261,16.261,147000.0
2005-05-05 13:00:00,36.33,36.47,36.27,36.46,196000.0,16.2565,16.3191,16.2297,16.3147,196000.0
2005-05-05 13:30:00,36.46,36.51,36.38,36.48,140000.0,16.3147,16.337,16.2789,16.3236,140000.0
2005-05-05 14:00:00,36.49,36.6,36.46,36.53,96600.0,16.3281,16.3773,16.3147,16.346,96600.0
2005-05-05 14:30:00,36.51,36.55,36.44,36.47,148000.0,16.337,16.3549,16.3057,16.3191,148000.0
2005-05-05 15:00:00,36.47,36.6,36.47,36.52,162600.0,16.3191,16.3773,16.3191,16.3415,162600.0
2005-05-05 15:30:00,36.52,36.6,36.43,36.46,331400.0,16.3415,16.3773,16.3012,16.3147,331400.0
2005-05-06 09:30:00,36.35,36.43,36.22,36.37,140800.0,16.2655,16.3012,16.2073,16.2744,140800.0
2005-05-06 10:00:00,36.38,36.45,36.31,36.35,119800.0,16.2789,16.3102,16.2476,16.2655,119800.0
2005-05-06 10:30:00,36.35,36.37,36.23,36.33,147800.0,16.2655,16.2744,16.2118,16.2565,147800.0
2005-05-06 11:00:00,36.31,36.38,36.23,36.29,146200.0,16.2476,16.2789,16.2118,16.2386,146200.0
2005-05-06 11:30:00,36.3,36.42,36.26,36.34,112400.0,16.2431,16.2968,16.2252,16.261,112400.0
2005-05-06 12:00:00,36.34,36.34,36.23,36.31,101200.0,16.261,16.261,16.2118,16.2476,101200.0
2005-05-06 12:30:00,36.31,36.32,36.24,36.26,70000.0,16.2476,16.252,16.2162,16.2252,70000.0
2005-05-06 13:00:00,36.25,36.35,36.24,36.33,87200.0,16.2207,16.2655,16.2162,16.2565,87200.0
2005-05-06 13:30:00,36.33,36.34,36.29,36.33,71400.0,16.2565,16.261,16.2386,16.2565,71400.0
2005-05-06 14:00:00,36.33,36.43,36.33,36.35,131400.0,16.2565,16.3012,16.2565,16.2655,131400.0
2005-05-06 14:30:00,36.34,36.34,36.28,36.3,120400.0,16.261,16.261,16.2341,16.2431,120400.0
2005-05-06 15:00:00,36.31,36.38,36.29,36.35,86000.0,16.2476,16.2789,16.2386,16.2655,86000.0
2005-05-06 15:30:00,36.35,36.35,36.26,36.27,115400.0,16.2655,16.2655,16.2252,16.2297,115400.0
2005-05-09 09:30:00,36.27,36.27,35.95,36.2,213600.0,16.2297,16.2297,16.0865,16.1983,213600.0
2005-05-09 10:00:00,36.21,36.26,36.02,36.17,379800.0,16.2028,16.2252,16.1178,16.1849,379800.0
2005-05-09 10:30:00,36.16,36.23,36.1,36.15,199400.0,16.1804,16.2118,16.1536,16.176,199400.0
2005-05-09 11:00:00,36.14,36.35,36.14,36.35,184400.0,16.1715,16.2655,16.1715,16.2655,184400.0
2005-05-09 11:30:00,36.35,36.44,36.32,36.42,174800.0,16.2655,16.3057,16.252,16.2968,174800.0
2005-05-09 12:00:00,36.41,36.42,36.34,36.36,162800.0,16.2923,16.2968,16.261,16.2699,162800.0
2005-05-09 12:30:00,36.36,36.46,36.36,36.4,119800.0,16.2699,16.3147,16.2699,16.2878,119800.0
2005-05-09 13:00:00,36.41,36.46,36.38,36.4,71000.0,16.2923,16.3147,16.2789,16.2878,71000.0
2005-05-09 13:30:00,36.4,36.46,36.37,36.44,129600.0,16.2878,16.3147,16.2744,16.3057,129600.0
2005-05-09 14:00:00,36.44,36.46,36.35,36.38,141000.0,16.3057,16.3147,16.2655,16.2789,141000.0
2005-05-09 14:30:00,36.38,36.38,36.25,36.3,192400.0,16.2789,16.2789,16.2207,16.2431,192400.0
2005-05-09 15:00:00,36.28,36.32,36.23,36.29,208200.0,16.2341,16.252,16.2118,16.2386,208200.0
2005-05-09 15:30:00,36.29,36.43,36.29,36.39,175200.0,16.2386,16.3012,16.2386,16.2833,175200.0
2005-05-10 09:30:00,36.03,36.23,36.02,36.13,161800.0,16.2428,16.3329,16.2383,16.2878,161800.0
2005-05-10 10:00:00,36.13,36.15,36.04,36.12,391600.0,16.2878,16.2969,16.2473,16.2833,391600.0
2005-05-10 10:30:00,36.12,36.22,36.09,36.17,150000.0,16.2833,16.3284,16.2698,16.3059,150000.0
2005-05-10 11:00:00,36.17,36.22,36.14,36.19,69800.0,16.3059,16.3284,16.2923,16.3149,69800.0
2005-05-10 11:30:00,36.19,36.22,36.14,36.17,328800.0,16.3149,16.3284,16.2923,16.3059,328800.0
2005-05-10 12:00:00,36.17,36.2,36.12,36.18,386200.0,16.3059,16.3194,16.2833,16.3104,386200.0
2005-05-10 12:30:00,36.19,36.3,36.18,36.26,117600.0,16.3149,16.3645,16.3104,16.3464,117600.0
2005-05-10 13:00:00,36.27,36.35,36.22,36.34,90800.0,16.351,16.387,16.3284,16.3825,90800.0
2005-05-10 13:30:00,36.34,36.41,36.33,36.41,118800.0,16.3825,16.4141,16.378,16.4141,118800.0
2005-05-10 14:00:00,36.4,36.4,36.33,36.34,80400.0,16.4096,16.4096,16.378,16.3825,80400.0
2005-05-10 14:30:00,36.34,36.35,36.18,36.22,187800.0,16.3825,16.387,16.3104,16.3284,187800.0
2005-05-10 15:00:00,36.21,36.21,36.15,36.2,160400.0,16.3239,16.3239,16.2969,16.3194,160400.0
2005-05-10 15:30:00,36.2,36.26,36.13,36.19,265400.0,16.3194,16.3464,16.2878,16.3149,265400.0
2005-05-11 09:30:00,36.25,36.25,36.05,36.19,212400.0,16.3419,16.3419,16.2518,16.3149,212400.0
2005-05-11 10:00:00,36.19,36.21,36.05,36.08,116800.0,16.3149,16.3239,16.2518,16.2653,116800.0
2005-05-11 10:30:00,36.08,36.23,36.06,36.13,156200.0,16.2653,16.3329,16.2563,16.2878,156200.0
2005-05-11 11:00:00,36.15,36.15,35.97,36.02,147400.0,16.2969,16.2969,16.2157,16.2383,147400.0
2005-05-11 11:30:00,36.02,36.04,35.98,35.99,81800.0,16.2383,16.2473,16.2202,16.2247,81800.0
2005-05-11 12:00:00,36.0,36.06,35.87,36.01,128600.0,16.2292,16.2563,16.1706,16.2337,128600.0
2005-05-11 12:30:00,36.0,36.07,35.97,36.04,53000.0,16.2292,16.2608,16.2157,16.2473,53000.0
2005-05-11 13:00:00,36.02,36.16,36.01,36.13,75600.0,16.2383,16.3014,16.2337,16.2878,75600.0
2005-05-11 13:30:00,36.13,36.14,36.02,36.06,101600.0,16.2878,16.2923,16.2383,16.2563,101600.0
2005-05-11 14:00:00,36.06,36.18,36.02,36.08,181400.0,16.2563,16.3104,16.2383,16.2653,181400.0
2005-05-11 14:30:00,36.09,36.2,36.08,36.19,84800.0,16.2698,16.3194,16.2653,16.3149,84800.0
2005-05-11 15:00:00,36.19,36.24,36.13,36.22,267400.0,16.3149,16.3374,16.2878,16.3284,267400.0
2005-05-11 15:30:00,36.21,36.32,36.21,36.27,197600.0,16.3239,16.3735,16.3239,16.351,197600.0
2005-05-12 09:30:00,36.32,36.32,36.06,36.1,82800.0,16.3735,16.3735,16.2563,16.2743,82800.0
2005-05-12 10:00:00,36.1,36.26,36.02,36.03,123000.0,16.2743,16.3464,16.2383,16.2428,123000.0
2005-05-12 10:30:00,36.02,36.07,35.92,35.98,98600.0,16.2383,16.2608,16.1932,16.2202,98600.0
2005-05-12 11:00:00,35.97,36.1,35.91,36.08,76000.0,16.2157,16.2743,16.1887,16.2653,76000.0
2005-05-12 11:30:00,36.09,36.22,36.04,36.22,70800.0,16.2698,16.3284,16.2473,16.3284,70800.0
2005-05-12 12:00:00,36.23,36.23,36.07,36.2,75000.0,16.3329,16.3329,16.2608,16.3194,75000.0
2005-05-12 12:30:00,36.17,36.18,36.09,36.13,55600.0,16.3059,16.3104,16.2698,16.2878,55600.0
2005-05-12 13:00:00,36.15,36.18,36.13,36.15,37000.0,16.2969,16.3104,16.2878,16.2969,37000.0
2005-05-12 13:30:00,36.16,36.18,36.07,36.13,82800.0,16.3014,16.3104,16.2608,16.2878,82800.0
2005-05-12 14:00:00,36.13,36.18,36.02,36.04,169400.0,16.2878,16.3104,16.2383,16.2473,169400.0
2005-05-12 14:30:00,36.03,36.07,35.99,36.04,85400.0,16.2428,16.2608,16.2247,16.2473,85400.0
2005-05-12 15:00:00,36.04,36.07,35.97,35.99,63200.0,16.2473,16.2608,16.2157,16.2247,63200.0
2005-05-12 15:30:00,36.0,36.01,35.88,35.9,211800.0,16.2292,16.2337,16.1751,16.1842,211800.0
2005-05-13 09:30:00,35.95,35.98,35.73,35.88,136200.0,16.2067,16.2202,16.1075,16.1751,136200.0
2005-05-13 10:00:00,35.85,35.9,35.79,35.8,144200.0,16.1616,16.1842,16.1346,16.1391,144200.0
2005-05-13 10:30:00,35.81,35.82,35.63,35.73,182800.0,16.1436,16.1481,16.0624,16.1075,182800.0
2005-05-13 11:00:00,35.73,35.77,35.68,35.77,92000.0,16.1075,16.1255,16.085,16.1255,92000.0
2005-05-13 11:30:00,35.77,35.79,35.61,35.63,117600.0,16.1255,16.1346,16.0534,16.0624,117600.0
2005-05-13 12:00:00,35.63,35.63,35.52,35.52,141800.0,16.0624,16.0624,16.0128,16.0128,141800.0
2005-05-13 12:30:00,35.51,35.52,35.38,35.39,252200.0,16.0083,16.0128,15.9497,15.9542,252200.0
2005-05-13 13:00:00,35.39,35.44,35.2,35.2,158200.0,15.9542,15.9768,15.8686,15.8686,158200.0
2005-05-13 13:30:00,35.16,35.2,35.04,35.04,366600.0,15.8506,15.8686,15.7965,15.7965,366600.0
2005-05-13 14:00:00,35.02,35.15,34.98,35.04,347800.0,15.7874,15.846,15.7694,15.7965,347800.0
2005-05-13 14:30:00,35.03,35.04,34.68,34.77,312800.0,15.7919,15.7965,15.6342,15.6747,312800.0
2005-05-13 15:00:00,34.8,35.43,34.73,35.25,284000.0,15.6883,15.9723,15.6567,15.8911,284000.0
2005-05-13 15:30:00,35.25,35.26,35.1,35.2,356000.0,15.8911,15.8956,15.8235,15.8686,356000.0
2005-05-16 09:30:00,35.09,35.13,34.88,34.9,154000.0,15.819,15.837,15.7243,15.7333,154000.0
2005-05-16 10:00:00,34.91,35.02,34.8,34.88,249000.0,15.7378,15.7874,15.6883,15.7243,249000.0
2005-05-16 10:30:00,34.91,34.98,34.88,34.98,184000.0,15.7378,15.7694,15.7243,15.7694,184000.0
2005-05-16 11:00:00,34.98,35.02,34.95,34.97,229000.0,15.7694,15.7874,15.7559,15.7649,229000.0
2005-05-16 11:30:00,34.97,35.04,34.97,35.02,169200.0,15.7649,15.7965,15.7649,15.7874,169200.0
2005-05-16 12:00:00,35.02,35.06,34.96,34.98,279800.0,15.7874,15.8055,15.7604,15.7694,279800.0
2005-05-16 12:30:00,34.97,34.99,34.92,34.98,113000.0,15.7649,15.7739,15.7424,15.7694,113000.0
2005-05-16 13:00:00,34.98,35.0,34.92,34.99,155400.0,15.7694,15.7784,15.7424,15.7739,155400.0
2005-05-16 13:30:00,34.99,35.12,34.99,35.12,142400.0,15.7739,15.8325,15.7739,15.8325,142400.0
2005-05-16 14:00:00,35.13,35.21,35.1,35.19,222800.0,15.837,15.8731,15.8235,15.8641,222800.0
2005-05-16 14:30:00,35.2,35.22,35.12,35.17,111600.0,15.8686,15.8776,15.8325,15.8551,111600.0
2005-05-16 15:00:00,35.16,35.22,35.1,35.16,151200.0,15.8506,15.8776,15.8235,15.8506,151200.0
2005-05-16 15:30:00,35.16,35.28,35.16,35.27,155200.0,15.8506,15.9047,15.8506,15.9001,155200.0
2005-05-17 09:30:00,35.19,35.41,35.19,35.3,121200.0,15.8641,15.9633,15.8641,15.9137,121200.0
2005-05-17 10:00:00,35.3,35.35,35.17,35.17,84400.0,15.9137,15.9362,15.8551,15.8551,84400.0
2005-05-17 10:30:00,35.17,35.27,35.16,35.22,59400.0,15.8551,15.9001,15.8506,15.8776,59400.0
2005-05-17 11:00:00,35.22,35.36,35.2,35.34,103800.0,15.8776,15.9407,15.8686,15.9317,103800.0
2005-05-17 11:30:00,35.34,35.34,35.27,35.28,161800.0,15.9317,15.9317,15.9001,15.9047,161800.0
2005-05-17 12:00:00,35.3,35.34,35.24,35.32,69800.0,15.9137,15.9317,15.8866,15.9227,69800.0
2005-05-17 12:30:00,35.33,35.38,35.33,35.35,119400.0,15.9272,15.9497,15.9272,15.9362,119400.0
2005-05-17 13:00:00,35.35,35.43,35.33,35.4,126200.0,15.9362,15.9723,15.9272,15.9587,126200.0
2005-05-17 13:30:00,35.41,35.46,35.37,35.42,78200.0,15.9633,15.9858,15.9452,15.9678,78200.0
2005-05-17 14:00:00,35.43,35.52,35.4,35.51,104600.0,15.9723,16.0128,15.9587,16.0083,104600.0
2005-05-17 14:30:00,35.51,35.77,35.51,35.72,154600.0,16.0083,16.1255,16.0083,16.103,154600.0
2005-05-17 15:00:00,35.72,35.79,35.71,35.75,110800.0,16.103,16.1346,16.0985,16.1165,110800.0
2005-05-17 15:30:00,35.76,35.84,35.74,35.75,237600.0,16.121,16.1571,16.112,16.1165,237600.0
2005-05-18 09:30:00,36.08,36.2,35.96,36.0,193400.0,16.2653,16.3194,16.2112,16.2292,193400.0
2005-05-18 10:00:00,36.01,36.05,35.94,36.02,98400.0,16.2337,16.2518,16.2022,16.2383,98400.0
2005-05-18 10:30:00,36.02,36.02,35.93,35.98,183200.0,16.2383,16.2383,16.1977,16.2202,183200.0
2005-05-18 11:00:00,35.98,35.99,35.91,35.95,109400.0,16.2202,16.2247,16.1887,16.2067,109400.0
2005-05-18 11:30:00,35.94,35.94,35.81,35.92,138800.0,16.2022,16.2022,16.1436,16.1932,138800.0
2005-05-18 12:00:00,35.91,35.95,35.82,35.83,89600.0,16.1887,16.2067,16.1481,16.1526,89600.0
2005-05-18 12:30:00,35.83,35.88,35.77,35.88,101200.0,16.1526,16.1751,16.1255,16.1751,101200.0
2005-05-18 13:00:00,35.88,35.88,35.79,35.84,63400.0,16.1751,16.1751,16.1346,16.1571,63400.0
2005-05-18 13:30:00,35.84,35.87,35.69,35.69,59800.0,16.1571,16.1706,16.0895,16.0895,59800.0
2005-05-18 14:00:00,35.7,35.84,35.69,35.83,63800.0,16.094,16.1571,16.0895,16.1526,63800.0
2005-05-18 14:30:00,35.83,35.88,35.77,35.83,76800.0,16.1526,16.1751,16.1255,16.1526,76800.0
2005-05-18 15:00:00,35.83,35.85,35.77,35.77,109200.0,16.1526,16.1616,16.1255,16.1255,109200.0
2005-05-18 15:30:00,35.77,35.79,35.74,35.75,186000.0,16.1255,16.1346,16.112,16.1165,186000.0
2005-05-19 09:30:00,35.75,35.88,35.75,35.79,187600.0,16.1165,16.1751,16.1165,16.1346,187600.0
2005-05-19 10:00:00,35.78,35.85,35.68,35.71,137400.0,16.1301,16.1616,16.085,16.0985,137400.0
2005-05-19 10:30:00,35.71,35.72,35.56,35.65,250000.0,16.0985,16.103,16.0309,16.0715,250000.0
2005-05-19 11:00:00,35.65,35.76,35.63,35.71,167400.0,16.0715,16.121,16.0624,16.0985,167400.0
2005-05-19 11:30:00,35.71,35.74,35.63,35.66,42000.0,16.0985,16.112,16.0624,16.076,42000.0
2005-05-19 12:00:00,35.66,35.72,35.62,35.66,80800.0,16.076,16.103,16.0579,16.076,80800.0
2005-05-19 12:30:00,35.66,35.68,35.63,35.63,62400.0,16.076,16.085,16.0624,16.0624,62400.0
2005-05-19 13:00:00,35.63,35.7,35.63,35.68,68200.0,16.0624,16.094,16.0624,16.085,68200.0
2005-05-19 13:30:00,35.68,35.69,35.59,35.59,80800.0,16.085,16.0895,16.0444,16.0444,80800.0
2005-05-19 14:00:00,35.59,35.65,35.54,35.63,79600.0,16.0444,16.0715,16.0219,16.0624,79600.0
2005-05-19 14:30:00,35.63,35.64,35.54,35.6,177800.0,16.0624,16.0669,16.0219,16.0489,177800.0
2005-05-19 15:00:00,35.6,35.67,35.57,35.64,192600.0,16.0489,16.0805,16.0354,16.0669,192600.0
2005-05-19 15:30:00,35.63,35.74,35.63,35.7,299200.0,16.0624,16.112,16.0624,16.094,299200.0
2005-05-20 09:30:00,35.5,35.5,35.24,35.35,420000.0,16.0038,16.0038,15.8866,15.9362,420000.0
2005-05-20 10:00:00,35.35,35.45,35.35,35.45,200400.0,15.9362,15.9813,15.9362,15.9813,200400.0
2005-05-20 10:30:00,35.45,35.52,35.45,35.46,187600.0,15.9813,16.0128,15.9813,15.9858,187600.0
2005-05-20 11:00:00,35.46,35.51,35.41,35.42,167800.0,15.9858,16.0083,15.9633,15.9678,167800.0
2005-05-20 11:30:00,35.42,35.43,35.38,35.41,294000.0,15.9678,15.9723,15.9497,15.9633,294000.0
2005-05-20 12:00:00,35.41,35.46,35.39,35.45,100600.0,15.9633,15.9858,15.9542,15.9813,100600.0
2005-05-20 12:30:00,35.44,35.44,35.4,35.4,109800.0,15.9768,15.9768,15.9587,15.9587,109800.0
2005-05-20 13:00:00,35.4,35.42,35.38,35.42,187400.0,15.9587,15.9678,15.9497,15.9678,187400.0
2005-05-20 13:30:00,35.42,35.48,35.42,35.47,238000.0,15.9678,15.9948,15.9678,15.9903,238000.0
2005-05-20 14:00:00,35.47,35.5,35.42,35.46,75800.0,15.9903,16.0038,15.9678,15.9858,75800.0
2005-05-20 14:30:00,35.46,35.48,35.38,35.39,141000.0,15.9858,15.9948,15.9497,15.9542,141000.0
2005-05-20 15:00:00,35.4,35.41,35.37,35.41,120200.0,15.9587,15.9633,15.9452,15.9633,120200.0
2005-05-20 15:30:00,35.42,35.54,35.4,35.49,531200.0,15.9678,16.0219,15.9587,15.9993,531200.0
2005-05-23 09:30:00,35.57,35.57,35.29,35.41,118000.0,16.0354,16.0354,15.9092,15.9633,118000.0
2005-05-23 10:00:00,35.41,35.52,35.37,35.51,176400.0,15.9633,16.0128,15.9452,16.0083,176400.0
2005-05-23 10:30:00,35.51,35.65,35.05,35.54,208000.0,16.0083,16.0715,15.801,16.0219,208000.0
2005-05-23 11:00:00,35.52,35.63,35.5,35.63,142800.0,16.0128,16.0624,16.0038,16.0624,142800.0
2005-05-23 11:30:00,35.62,35.65,35.6,35.65,149200.0,16.0579,16.0715,16.0489,16.0715,149200.0
2005-05-23 12:00:00,35.63,35.68,35.6,35.66,103600.0,16.0624,16.085,16.0489,16.076,103600.0
2005-05-23 12:30:00,35.66,35.73,35.66,35.72,127000.0,16.076,16.1075,16.076,16.103,127000.0
2005-05-23 13:00:00,35.72,35.77,35.67,35.74,90200.0,16.103,16.1255,16.0805,16.112,90200.0
2005-05-23 13:30:00,35.73,35.77,35.71,35.77,94000.0,16.1075,16.1255,16.0985,16.1255,94000.0
2005-05-23 14:00:00,35.77,35.81,35.72,35.78,177800.0,16.1255,16.1436,16.103,16.1301,177800.0
2005-05-23 14:30:00,35.78,35.82,35.74,35.78,120200.0,16.1301,16.1481,16.112,16.1301,120200.0
2005-05-23 15:00:00,35.78,35.84,35.76,35.81,112800.0,16.1301,16.1571,16.121,16.1436,112800.0
2005-05-23 15:30:00,35.81,35.88,35.74,35.81,173600.0,16.1436,16.1751,16.112,16.1436,173600.0
2005-05-24 09:30:00,35.88,35.9,35.77,35.77,223400.0,16.1751,16.1842,16.1255,16.1255,223400.0
2005-05-24 10:00:00,35.78,35.78,35.67,35.72,251800.0,16.1301,16.1301,16.0805,16.103,251800.0
2005-05-24 10:30:00,35.72,35.74,35.59,35.63,145800.0,16.103,16.112,16.0444,16.0624,145800.0
2005-05-24 11:00:00,35.63,35.7,35.6,35.64,140800.0,16.0624,16.094,16.0489,16.0669,140800.0
2005-05-24 11:30:00,35.65,35.72,35.62,35.65,77000.0,16.0715,16.103,16.0579,16.0715,77000.0
2005-05-24 12:00:00,35.65,35.73,35.59,35.59,65800.0,16.0715,16.1075,16.0444,16.0444,65800.0
2005-05-24 12:30:00,35.59,35.66,35.58,35.65,66000.0,16.0444,16.076,16.0399,16.0715,66000.0
2005-05-24 13:00:00,35.64,35.66,35.57,35.6,97600.0,16.0669,16.076,16.0354,16.0489,97600.0
2005-05-24 13:30:00,35.61,35.63,35.57,35.63,72800.0,16.0534,16.0624,16.0354,16.0624,72800.0
2005-05-24 14:00:00,35.63,35.67,35.6,35.62,95400.0,16.0624,16.0805,16.0489,16.0579,95400.0
2005-05-24 14:30:00,35.64,35.65,35.55,35.62,140200.0,16.0669,16.0715,16.0264,16.0579,140200.0
2005-05-24 15:00:00,35.61,35.72,35.57,35.71,122600.0,16.0534,16.103,16.0354,16.0985,122600.0
2005-05-24 15:30:00,35.72,35.72,35.6,35.66,245600.0,16.103,16.103,16.0489,16.076,245600.0
2005-05-25 09:30:00,35.67,35.73,35.6,35.65,98200.0,16.0805,16.1075,16.0489,16.0715,98200.0
2005-05-25 10:00:00,35.65,35.65,35.46,35.53,95200.0,16.0715,16.0715,15.9858,16.0174,95200.0
2005-05-25 10:30:00,35.53,35.53,35.45,35.49,99200.0,16.0174,16.0174,15.9813,15.9993,99200.0
2005-05-25 11:00:00,35.49,35.54,35.47,35.52,63200.0,15.9993,16.0219,15.9903,16.0128,63200.0
2005-05-25 11:30:00,35.52,35.54,35.44,35.44,63800.0,16.0128,16.0219,15.9768,15.9768,63800.0
2005-05-25 12:00:00,35.45,35.48,35.44,35.47,70600.0,15.9813,15.9948,15.9768,15.9903,70600.0
2005-05-25 12:30:00,35.47,35.48,35.41,35.43,61000.0,15.9903,15.9948,15.9633,15.9723,61000.0
2005-05-25 13:00:00,35.44,35.45,35.38,35.38,47000.0,15.9768,15.9813,15.9497,15.9497,47000.0
2005-05-25 13:30:00,35.37,35.45,35.35,35.43,66000.0,15.9452,15.9813,15.9362,15.9723,66000.0
2005-05-25 14:00:00,35.43,35.55,35.43,35.55,69400.0,15.9723,16.0264,15.9723,16.0264,69400.0
2005-05-25 14:30:00,35.57,35.66,35.55,35.63,84000.0,16.0354,16.076,16.0264,16.0624,84000.0
2005-05-25 15:00:00,35.63,35.64,35.54,35.56,59000.0,16.0624,16.0669,16.0219,16.0309,59000.0
2005-05-25 15:30:00,35.56,35.6,35.53,35.55,90000.0,16.0309,16.0489,16.0174,16.0264,90000.0
2005-05-26 09:30:00,35.65,35.69,35.42,35.68,193000.0,16.0715,16.0895,15.9678,16.085,193000.0
2005-05-26 10:00:00,35.66,35.79,35.62,35.77,145200.0,16.076,16.1346,16.0579,16.1255,145200.0
2005-05-26 10:30:00,35.77,35.85,35.74,35.85,104400.0,16.1255,16.1616,16.112,16.1616,104400.0
2005-05-26 11:00:00,35.85,35.9,35.83,35.83,119400.0,16.1616,16.1842,16.1526,16.1526,119400.0
2005-05-26 11:30:00,35.83,35.88,35.8,35.88,62200.0,16.1526,16.1751,16.1391,16.1751,62200.0
2005-05-26 12:00:00,35.88,35.95,35.85,35.86,100000.0,16.1751,16.2067,16.1616,16.1661,100000.0
2005-05-26 12:30:00,35.85,35.94,35.85,35.91,88200.0,16.1616,16.2022,16.1616,16.1887,88200.0
2005-05-26 13:00:00,35.91,35.95,35.88,35.89,88200.0,16.1887,16.2067,16.1751,16.1796,88200.0
2005-05-26 13:30:00,35.88,35.9,35.87,35.88,53200.0,16.1751,16.1842,16.1706,16.1751,53200.0
2005-05-26 14:00:00,35.89,35.93,35.88,35.91,88000.0,16.1796,16.1977,16.1751,16.1887,88000.0
2005-05-26 14:30:00,35.91,35.92,35.8,35.81,88400.0,16.1887,16.1932,16.1391,16.1436,88400.0
2005-05-26 15:00:00,35.81,35.85,35.79,35.84,118000.0,16.1436,16.1616,16.1346,16.1571,118000.0
2005-05-26 15:30:00,35.85,35.89,35.81,35.83,183200.0,16.1616,16.1796,16.1436,16.1526,183200.0
2005-05-27 09:30:00,35.84,36.0,35.83,35.97,176800.0,16.1571,16.2292,16.1526,16.2157,176800.0
2005-05-27 10:00:00,35.97,36.02,35.93,35.93,95200.0,16.2157,16.2383,16.1977,16.1977,95200.0
2005-05-27 10:30:00,35.93,35.99,35.91,35.94,73800.0,16.1977,16.2247,16.1887,16.2022,73800.0
2005-05-27 11:00:00,35.94,36.01,35.91,35.97,88000.0,16.2022,16.2337,16.1887,16.2157,88000.0
2005-05-27 11:30:00,35.96,36.08,35.95,36.07,68800.0,16.2112,16.2653,16.2067,16.2608,68800.0
2005-05-27 12:00:00,36.07,36.09,36.03,36.05,57600.0,16.2608,16.2698,16.2428,16.2518,57600.0
2005-05-27 12:30:00,36.05,36.08,36.03,36.05,154800.0,16.2518,16.2653,16.2428,16.2518,154800.0
2005-05-27 13:00:00,36.05,36.1,36.05,36.06,141400.0,16.2518,16.2743,16.2518,16.2563,141400.0
2005-05-27 13:30:00,36.05,36.06,36.01,36.02,51200.0,16.2518,16.2563,16.2337,16.2383,51200.0
2005-05-27 14:00:00,36.02,36.06,36.02,36.02,97400.0,16.2383,16.2563,16.2383,16.2383,97400.0
2005-05-27 14:30:00,36.02,36.02,35.99,36.01,115400.0,16.2383,16.2383,16.2247,16.2337,115400.0
2005-05-27 15:00:00,36.01,36.04,35.99,36.03,85800.0,16.2337,16.2473,16.2247,16.2428,85800.0
2005-05-27 15:30:00,36.03,36.04,35.97,36.03,92000.0,16.2428,16.2473,16.2157,16.2428,92000.0
2005-05-31 09:30:00,36.13,36.28,36.09,36.09,181800.0,16.2878,16.3555,16.2698,16.2698,181800.0
2005-05-31 10:00:00,36.08,36.17,36.06,36.15,109600.0,16.2653,16.3059,16.2563,16.2969,109600.0
2005-05-31 10:30:00,36.13,36.18,36.08,36.12,135400.0,16.2878,16.3104,16.2653,16.2833,135400.0
2005-05-31 11:00:00,36.11,36.13,35.99,36.03,348600.0,16.2788,16.2878,16.2247,16.2428,348600.0
2005-05-31 11:30:00,36.02,36.09,35.99,36.07,67400.0,16.2383,16.2698,16.2247,16.2608,67400.0
2005-05-31 12:00:00,36.08,36.1,36.05,36.08,42800.0,16.2653,16.2743,16.2518,16.2653,42800.0
2005-05-31 12:30:00,36.08,36.08,36.03,36.05,47000.0,16.2653,16.2653,16.2428,16.2518,47000.0
2005-05-31 13:00:00,36.05,36.07,36.04,36.06,65800.0,16.2518,16.2608,16.2473,16.2563,65800.0
2005-05-31 13:30:00,36.06,36.06,36.02,36.02,60800.0,16.2563,16.2563,16.2383,16.2383,60800.0
2005-05-31 14:00:00,36.02,36.08,35.99,36.05,102800.0,16.2383,16.2653,16.2247,16.2518,102800.0
2005-05-31 14:30:00,36.05,36.1,36.04,36.08,143800.0,16.2518,16.2743,16.2473,16.2653,143800.0
2005-05-31 15:00:00,36.08,36.1,36.02,36.02,213600.0,16.2653,16.2743,16.2383,16.2383,213600.0
2005-05-31 15:30:00,36.02,36.05,35.93,35.93,241400.0,16.2383,16.2518,16.1977,16.1977,241400.0
2005-06-01 09:30:00,35.98,36.15,35.93,36.15,173200.0,16.2202,16.2969,16.1977,16.2969,173200.0
2005-06-01 10:00:00,36.16,36.69,36.16,36.63,226600.0,16.3014,16.5403,16.3014,16.5132,226600.0
2005-06-01 10:30:00,36.63,36.64,36.37,36.44,406200.0,16.5132,16.5178,16.396,16.4276,406200.0
2005-06-01 11:00:00,36.44,36.63,36.43,36.58,187800.0,16.4276,16.5132,16.4231,16.4907,187800.0
2005-06-01 11:30:00,36.59,36.59,36.45,36.45,194600.0,16.4952,16.4952,16.4321,16.4321,194600.0
2005-06-01 12:00:00,36.44,36.49,36.29,36.48,127600.0,16.4276,16.4501,16.36,16.4456,127600.0
2005-06-01 12:30:00,36.47,36.5,36.45,36.5,89400.0,16.4411,16.4546,16.4321,16.4546,89400.0
2005-06-01 13:00:00,36.51,36.52,36.45,36.52,182000.0,16.4591,16.4637,16.4321,16.4637,182000.0
2005-06-01 13:30:00,36.52,36.52,36.4,36.4,218600.0,16.4637,16.4637,16.4096,16.4096,218600.0
2005-06-01 14:00:00,36.4,36.42,36.33,36.36,138800.0,16.4096,16.4186,16.378,16.3915,138800.0
2005-06-01 14:30:00,36.36,36.39,36.17,36.26,150600.0,16.3915,16.4051,16.3059,16.3464,150600.0
2005-06-01 15:00:00,36.27,36.3,36.2,36.23,110800.0,16.351,16.3645,16.3194,16.3329,110800.0
2005-06-01 15:30:00,36.24,36.41,36.23,36.41,135800.0,16.3374,16.4141,16.3329,16.4141,135800.0
2005-06-02 09:30:00,36.4,36.4,36.23,36.24,194600.0,16.4096,16.4096,16.3329,16.3374,194600.0
2005-06-02 10:00:00,36.23,36.31,36.23,36.31,149000.0,16.3329,16.369,16.3329,16.369,149000.0
2005-06-02 10:30:00,36.31,36.45,36.28,36.28,148000.0,16.369,16.4321,16.3555,16.3555,148000.0
2005-06-02 11:00:00,36.31,36.4,36.29,36.35,90200.0,16.369,16.4096,16.36,16.387,90200.0
2005-06-02 11:30:00,36.35,36.46,36.35,36.4,56200.0,16.387,16.4366,16.387,16.4096,56200.0
2005-06-02 12:00:00,36.4,36.42,36.37,36.38,45800.0,16.4096,16.4186,16.396,16.4005,45800.0
2005-06-02 12:30:00,36.38,36.44,36.38,36.42,51200.0,16.4005,16.4276,16.4005,16.4186,51200.0
2005-06-02 13:00:00,36.43,36.46,36.41,36.43,37800.0,16.4231,16.4366,16.4141,16.4231,37800.0
2005-06-02 13:30:00,36.43,36.43,36.37,36.41,87000.0,16.4231,16.4231,16.396,16.4141,87000.0
2005-06-02 14:00:00,36.41,36.41,36.36,36.39,121200.0,16.4141,16.4141,16.3915,16.4051,121200.0
2005-06-02 14:30:00,36.4,36.4,36.29,36.32,196000.0,16.4096,16.4096,16.36,16.3735,196000.0
2005-06-02 15:00:00,36.32,36.33,36.27,36.29,165400.0,16.3735,16.378,16.351,16.36,165400.0
2005-06-02 15:30:00,36.29,36.32,36.25,36.25,184400.0,16.36,16.3735,16.3419,16.3419,184400.0
2005-06-03 09:30:00,36.35,36.46,36.32,36.35,220200.0,16.387,16.4366,16.3735,16.387,220200.0
2005-06-03 10:00:00,36.35,36.37,36.3,36.33,116000.0,16.387,16.396,16.3645,16.378,116000.0
2005-06-03 10:30:00,36.34,36.4,36.34,36.39,102400.0,16.3825,16.4096,16.3825,16.4051,102400.0
2005-06-03 11:00:00,36.39,36.4,36.32,36.33,101000.0,16.4051,16.4096,16.3735,16.378,101000.0
2005-06-03 11:30:00,36.33,36.35,36.21,36.23,264000.0,16.378,16.387,16.3239,16.3329,264000.0
2005-06-03 12:00:00,36.24,36.37,36.24,36.33,199800.0,16.3374,16.396,16.3374,16.378,199800.0
2005-06-03 12:30:00,36.33,36.33,36.3,36.31,73200.0,16.378,16.378,16.3645,16.369,73200.0
2005-06-03 13:00:00,36.32,36.33,36.29,36.32,89400.0,16.3735,16.378,16.36,16.3735,89400.0
2005-06-03 13:30:00,36.32,36.33,36.27,36.32,82000.0,16.3735,16.378,16.351,16.3735,82000.0
2005-06-03 14:00:00,36.32,36.35,36.29,36.35,113600.0,16.3735,16.387,16.36,16.387,113600.0
2005-06-03 14:30:00,36.35,36.37,36.3,36.33,108200.0,16.387,16.396,16.3645,16.378,108200.0
2005-06-03 15:00:00,36.32,36.39,36.32,36.34,193800.0,16.3735,16.4051,16.3735,16.3825,193800.0
2005-06-03 15:30:00,36.35,36.36,36.34,36.35,227600.0,16.387,16.3915,16.3825,16.387,227600.0
2005-06-06 09:30:00,36.45,36.5,36.35,36.44,139800.0,16.4321,16.4546,16.387,16.4276,139800.0
2005-06-06 10:00:00,36.41,36.58,36.41,36.56,157800.0,16.4141,16.4907,16.4141,16.4817,157800.0
2005-06-06 10:30:00,36.56,36.57,36.44,36.46,144400.0,16.4817,16.4862,16.4276,16.4366,144400.0
2005-06-06 11:00:00,36.47,36.58,36.46,36.55,89600.0,16.4411,16.4907,16.4366,16.4772,89600.0
2005-06-06 11:30:00,36.58,36.6,36.55,36.59,71600.0,16.4907,16.4997,16.4772,16.4952,71600.0
2005-06-06 12:00:00,36.6,36.64,36.59,36.62,94600.0,16.4997,16.5178,16.4952,16.5087,94600.0
2005-06-06 12:30:00,36.62,36.65,36.56,36.64,78000.0,16.5087,16.5223,16.4817,16.5178,78000.0
2005-06-06 13:00:00,36.65,36.69,36.62,36.69,73400.0,16.5223,16.5403,16.5087,16.5403,73400.0
2005-06-06 13:30:00,36.68,36.72,36.63,36.7,130200.0,16.5358,16.5538,16.5132,16.5448,130200.0
2005-06-06 14:00:00,36.71,36.75,36.67,36.72,92800.0,16.5493,16.5673,16.5313,16.5538,92800.0
2005-06-06 14:30:00,36.72,36.78,36.7,36.76,148200.0,16.5538,16.5809,16.5448,16.5719,148200.0
2005-06-06 15:00:00,36.77,36.81,36.71,36.8,130000.0,16.5764,16.5944,16.5493,16.5899,130000.0
2005-06-06 15:30:00,36.8,36.86,36.77,36.81,210400.0,16.5899,16.6169,16.5764,16.5944,210400.0
2005-06-07 09:30:00,36.97,37.36,36.85,37.36,247000.0,16.6665,16.8423,16.6124,16.8423,247000.0
2005-06-07 10:00:00,37.37,37.49,37.33,37.35,233000.0,16.8468,16.9009,16.8288,16.8378,233000.0
2005-06-07 10:30:00,37.35,37.4,37.26,37.29,107800.0,16.8378,16.8604,16.7973,16.8108,107800.0
2005-06-07 11:00:00,37.29,37.3,37.22,37.27,107600.0,16.8108,16.8153,16.7792,16.8018,107600.0
2005-06-07 11:30:00,37.27,37.32,37.2,37.3,97000.0,16.8018,16.8243,16.7702,16.8153,97000.0
2005-06-07 12:00:00,37.3,37.3,37.21,37.24,74400.0,16.8153,16.8153,16.7747,16.7882,74400.0
2005-06-07 12:30:00,37.24,37.29,37.23,37.28,63000.0,16.7882,16.8108,16.7837,16.8063,63000.0
2005-06-07 13:00:00,37.27,37.3,37.24,37.26,64800.0,16.8018,16.8153,16.7882,16.7973,64800.0
2005-06-07 13:30:00,37.26,37.29,37.22,37.22,107800.0,16.7973,16.8108,16.7792,16.7792,107800.0
2005-06-07 14:00:00,37.21,37.24,37.06,37.1,107400.0,16.7747,16.7882,16.7071,16.7251,107400.0
2005-06-07 14:30:00,37.11,37.2,37.08,37.1,82200.0,16.7296,16.7702,16.7161,16.7251,82200.0
2005-06-07 15:00:00,37.1,37.13,37.05,37.05,109000.0,16.7251,16.7387,16.7026,16.7026,109000.0
2005-06-07 15:30:00,37.05,37.05,36.91,36.94,171200.0,16.7026,16.7026,16.6395,16.653,171200.0
2005-06-08 09:30:00,37.05,37.08,36.87,37.07,107800.0,16.7026,16.7161,16.6214,16.7116,107800.0
2005-06-08 10:00:00,37.07,37.09,36.99,36.99,66800.0,16.7116,16.7206,16.6755,16.6755,66800.0
2005-06-08 10:30:00,36.99,37.09,36.93,37.08,126400.0,16.6755,16.7206,16.6485,16.7161,126400.0
2005-06-08 11:00:00,37.07,37.07,36.93,36.99,98600.0,16.7116,16.7116,16.6485,16.6755,98600.0
2005-06-08 11:30:00,36.99,37.01,36.94,36.97,46600.0,16.6755,16.6846,16.653,16.6665,46600.0
2005-06-08 12:00:00,36.97,36.98,36.91,36.92,52000.0,16.6665,16.671,16.6395,16.644,52000.0
2005-06-08 12:30:00,36.92,36.98,36.92,36.92,31400.0,16.644,16.671,16.644,16.644,31400.0
2005-06-08 13:00:00,36.92,36.93,36.9,36.92,28400.0,16.644,16.6485,16.635,16.644,28400.0
2005-06-08 13:30:00,36.92,36.94,36.82,36.87,81800.0,16.644,16.653,16.5989,16.6214,81800.0
2005-06-08 14:00:00,36.88,36.88,36.74,36.81,77400.0,16.6259,16.6259,16.5628,16.5944,77400.0
2005-06-08 14:30:00,36.8,36.8,36.74,36.74,118800.0,16.5899,16.5899,16.5628,16.5628,118800.0
2005-06-08 15:00:00,36.74,36.79,36.74,36.77,144200.0,16.5628,16.5854,16.5628,16.5764,144200.0
2005-06-08 15:30:00,36.76,36.78,36.72,36.72,111000.0,16.5719,16.5809,16.5538,16.5538,111000.0
2005-06-09 09:30:00,36.75,36.75,36.55,36.66,69200.0,16.5673,16.5673,16.4772,16.5268,69200.0
2005-06-09 10:00:00,36.65,36.8,36.63,36.68,116000.0,16.5223,16.5899,16.5132,16.5358,116000.0
2005-06-09 10:30:00,36.69,36.71,36.6,36.67,82800.0,16.5403,16.5493,16.4997,16.5313,82800.0
2005-06-09 11:00:00,36.68,36.72,36.59,36.59,59200.0,16.5358,16.5538,16.4952,16.4952,59200.0
2005-06-09 11:30:00,36.58,36.75,36.5,36.73,132600.0,16.4907,16.5673,16.4546,16.5583,132600.0
2005-06-09 12:00:00,36.73,36.77,36.59,36.71,61000.0,16.5583,16.5764,16.4952,16.5493,61000.0
2005-06-09 12:30:00,36.72,36.74,36.63,36.7,46600.0,16.5538,16.5628,16.5132,16.5448,46600.0
2005-06-09 13:00:00,36.69,36.71,36.59,36.62,75400.0,16.5403,16.5493,16.4952,16.5087,75400.0
2005-06-09 13:30:00,36.62,36.65,36.6,36.65,36800.0,16.5087,16.5223,16.4997,16.5223,36800.0
2005-06-09 14:00:00,36.65,36.69,36.58,36.6,66400.0,16.5223,16.5403,16.4907,16.4997,66400.0
2005-06-09 14:30:00,36.61,36.66,36.55,36.6,112200.0,16.5042,16.5268,16.4772,16.4997,112200.0
2005-06-09 15:00:00,36.6,36.63,36.59,36.6,117200.0,16.4997,16.5132,16.4952,16.4997,117200.0
2005-06-09 15:30:00,36.6,36.74,36.6,36.74,111400.0,16.4997,16.5628,16.4997,16.5628,111400.0
2005-06-10 09:30:00,36.74,36.88,36.7,36.81,125600.0,16.5628,16.6259,16.5448,16.5944,125600.0
2005-06-10 10:00:00,36.8,36.82,36.75,36.75,95600.0,16.5899,16.5989,16.5673,16.5673,95600.0
2005-06-10 10:30:00,36.75,36.78,36.72,36.77,56000.0,16.5673,16.5809,16.5538,16.5764,56000.0
2005-06-10 11:00:00,36.74,36.78,36.73,36.78,64600.0,16.5628,16.5809,16.5583,16.5809,64600.0
2005-06-10 11:30:00,36.79,36.79,36.66,36.68,95800.0,16.5854,16.5854,16.5268,16.5358,95800.0
2005-06-10 12:00:00,36.69,36.7,36.56,36.58,95200.0,16.5403,16.5448,16.4817,16.4907,95200.0
2005-06-10 12:30:00,36.58,36.6,36.54,36.58,35000.0,16.4907,16.4997,16.4727,16.4907,35000.0
2005-06-10 13:00:00,36.58,36.66,36.54,36.6,61200.0,16.4907,16.5268,16.4727,16.4997,61200.0
2005-06-10 13:30:00,36.6,36.8,36.6,36.8,99400.0,16.4997,16.5899,16.4997,16.5899,99400.0
2005-06-10 14:00:00,36.8,36.8,36.73,36.77,93200.0,16.5899,16.5899,16.5583,16.5764,93200.0
2005-06-10 14:30:00,36.77,36.8,36.71,36.8,62000.0,16.5764,16.5899,16.5493,16.5899,62000.0
2005-06-10 15:00:00,36.8,36.86,36.8,36.83,78200.0,16.5899,16.6169,16.5899,16.6034,78200.0
2005-06-10 15:30:00,36.83,36.85,36.77,36.77,89000.0,16.6034,16.6124,16.5764,16.5764,89000.0
2005-06-13 09:30:00,36.8,36.85,36.69,36.77,154800.0,16.5899,16.6124,16.5403,16.5764,154800.0
2005-06-13 10:00:00,36.76,36.84,36.74,36.77,68800.0,16.5719,16.6079,16.5628,16.5764,68800.0
2005-06-13 10:30:00,36.77,36.91,36.77,36.91,90600.0,16.5764,16.6395,16.5764,16.6395,90600.0
2005-06-13 11:00:00,36.91,37.02,36.9,37.02,90800.0,16.6395,16.6891,16.635,16.6891,90800.0
2005-06-13 11:30:00,37.02,37.03,36.92,36.92,33600.0,16.6891,16.6936,16.644,16.644,33600.0
2005-06-13 12:00:00,36.92,36.97,36.83,36.92,55400.0,16.644,16.6665,16.6034,16.644,55400.0
2005-06-13 12:30:00,36.91,36.92,36.85,36.88,63600.0,16.6395,16.644,16.6124,16.6259,63600.0
2005-06-13 13:00:00,36.88,36.9,36.86,36.87,21200.0,16.6259,16.635,16.6169,16.6214,21200.0
2005-06-13 13:30:00,36.88,36.88,36.82,36.83,43200.0,16.6259,16.6259,16.5989,16.6034,43200.0
2005-06-13 14:00:00,36.83,36.84,36.76,36.77,50000.0,16.6034,16.6079,16.5719,16.5764,50000.0
2005-06-13 14:30:00,36.77,36.9,36.74,36.86,93600.0,16.5764,16.635,16.5628,16.6169,93600.0
2005-06-13 15:00:00,36.86,36.87,36.71,36.79,95600.0,16.6169,16.6214,16.5493,16.5854,95600.0
2005-06-13 15:30:00,36.8,36.92,36.76,36.91,134200.0,16.5899,16.644,16.5719,16.6395,134200.0
2005-06-14 09:30:00,36.79,36.99,36.79,36.97,142800.0,16.5854,16.6755,16.5854,16.6665,142800.0
2005-06-14 10:00:00,36.97,36.97,36.77,36.84,131000.0,16.6665,16.6665,16.5764,16.6079,131000.0
2005-06-14 10:30:00,36.82,36.92,36.82,36.84,68800.0,16.5989,16.644,16.5989,16.6079,68800.0
2005-06-14 11:00:00,36.87,36.93,36.85,36.85,34000.0,16.6214,16.6485,16.6124,16.6124,34000.0
2005-06-14 11:30:00,36.85,36.94,36.85,36.92,27000.0,16.6124,16.653,16.6124,16.644,27000.0
2005-06-14 12:00:00,36.92,36.97,36.9,36.96,37800.0,16.644,16.6665,16.635,16.662,37800.0
2005-06-14 12:30:00,36.96,36.99,36.95,36.97,35800.0,16.662,16.6755,16.6575,16.6665,35800.0
2005-06-14 13:00:00,36.97,36.98,36.95,36.96,72000.0,16.6665,16.671,16.6575,16.662,72000.0
2005-06-14 13:30:00,36.95,37.18,36.94,37.18,82200.0,16.6575,16.7612,16.653,16.7612,82200.0
2005-06-14 14:00:00,37.18,37.22,37.04,37.04,54400.0,16.7612,16.7792,16.6981,16.6981,54400.0
2005-06-14 14:30:00,37.04,37.09,36.95,37.01,56000.0,16.6981,16.7206,16.6575,16.6846,56000.0
2005-06-14 15:00:00,37.0,37.04,36.98,37.03,45400.0,16.68,16.6981,16.671,16.6936,45400.0
2005-06-14 15:30:00,37.02,37.08,36.99,37.07,64200.0,16.6891,16.7161,16.6755,16.7116,64200.0
2005-06-15 09:30:00,37.23,37.23,36.89,36.89,142000.0,16.7837,16.7837,16.6305,16.6305,142000.0
2005-06-15 10:00:00,36.9,36.9,36.67,36.67,69800.0,16.635,16.635,16.5313,16.5313,69800.0
2005-06-15 10:30:00,36.67,36.67,36.52,36.55,168800.0,16.5313,16.5313,16.4637,16.4772,168800.0
2005-06-15 11:00:00,36.55,36.68,36.52,36.6,164400.0,16.4772,16.5358,16.4637,16.4997,164400.0
2005-06-15 11:30:00,36.61,36.66,36.52,36.58,94800.0,16.5042,16.5268,16.4637,16.4907,94800.0
2005-06-15 12:00:00,36.58,36.69,36.57,36.63,90000.0,16.4907,16.5403,16.4862,16.5132,90000.0
2005-06-15 12:30:00,36.64,36.73,36.63,36.63,70800.0,16.5178,16.5583,16.5132,16.5132,70800.0
2005-06-15 13:00:00,36.63,36.71,36.6,36.6,69200.0,16.5132,16.5493,16.4997,16.4997,69200.0
2005-06-15 13:30:00,36.6,36.72,36.6,36.68,90600.0,16.4997,16.5538,16.4997,16.5358,90600.0
2005-06-15 14:00:00,36.67,36.7,36.61,36.65,92800.0,16.5313,16.5448,16.5042,16.5223,92800.0
2005-06-15 14:30:00,36.66,36.69,36.6,36.64,110600.0,16.5268,16.5403,16.4997,16.5178,110600.0
2005-06-15 15:00:00,36.63,36.7,36.63,36.68,99400.0,16.5132,16.5448,16.5132,16.5358,99400.0
2005-06-15 15:30:00,36.68,36.72,36.67,36.71,209200.0,16.5358,16.5538,16.5313,16.5493,209200.0
2005-06-16 09:30:00,36.72,36.74,36.59,36.63,299400.0,16.5538,16.5628,16.4952,16.5132,299400.0
2005-06-16 10:00:00,36.63,36.69,36.6,36.69,125200.0,16.5132,16.5403,16.4997,16.5403,125200.0
2005-06-16 10:30:00,36.68,36.77,36.61,36.62,220400.0,16.5358,16.5764,16.5042,16.5087,220400.0
2005-06-16 11:00:00,36.62,36.63,36.58,36.58,110200.0,16.5087,16.5132,16.4907,16.4907,110200.0
2005-06-16 11:30:00,36.58,36.6,36.53,36.55,69000.0,16.4907,16.4997,16.4682,16.4772,69000.0
2005-06-16 12:00:00,36.57,36.59,36.42,36.44,89600.0,16.4862,16.4952,16.4186,16.4276,89600.0
2005-06-16 12:30:00,36.44,36.58,36.43,36.44,135600.0,16.4276,16.4907,16.4231,16.4276,135600.0
2005-06-16 13:00:00,36.44,36.46,36.41,36.42,66600.0,16.4276,16.4366,16.4141,16.4186,66600.0
2005-06-16 13:30:00,36.41,36.48,36.37,36.38,74600.0,16.4141,16.4456,16.396,16.4005,74600.0
2005-06-16 14:00:00,36.38,36.41,36.35,36.4,66000.0,16.4005,16.4141,16.387,16.4096,66000.0
2005-06-16 14:30:00,36.4,36.45,36.38,36.44,69800.0,16.4096,16.4321,16.4005,16.4276,69800.0
2005-06-16 15:00:00,36.44,36.48,36.43,36.47,114200.0,16.4276,16.4456,16.4231,16.4411,114200.0
2005-06-16 15:30:00,36.48,36.57,36.47,36.49,166200.0,16.4456,16.4862,16.4411,16.4501,166200.0
2005-06-17 09:30:00,36.68,36.77,36.61,36.7,610000.0,16.5358,16.5764,16.5042,16.5448,610000.0
2005-06-17 10:00:00,36.7,36.92,36.7,36.88,100000.0,16.5448,16.644,16.5448,16.6259,100000.0
2005-06-17 10:30:00,36.89,36.99,36.79,36.8,93400.0,16.6305,16.6755,16.5854,16.5899,93400.0
2005-06-17 11:00:00,36.8,36.87,36.76,36.84,55000.0,16.5899,16.6214,16.5719,16.6079,55000.0
2005-06-17 11:30:00,36.84,36.85,36.72,36.77,44800.0,16.6079,16.6124,16.5538,16.5764,44800.0
2005-06-17 12:00:00,36.77,36.83,36.77,36.79,18200.0,16.5764,16.6034,16.5764,16.5854,18200.0
2005-06-17 12:30:00,36.8,36.85,36.8,36.84,32200.0,16.5899,16.6124,16.5899,16.6079,32200.0
2005-06-17 13:00:00,36.84,36.87,36.81,36.85,34800.0,16.6079,16.6214,16.5944,16.6124,34800.0
2005-06-17 13:30:00,36.85,36.9,36.83,36.88,37400.0,16.6124,16.635,16.6034,16.6259,37400.0
2005-06-17 14:00:00,36.88,36.93,36.86,36.88,46800.0,16.6259,16.6485,16.6169,16.6259,46800.0
2005-06-17 14:30:00,36.86,36.93,36.86,36.9,49200.0,16.6169,16.6485,16.6169,16.635,49200.0
2005-06-17 15:00:00,36.9,36.94,36.86,36.91,94800.0,16.635,16.653,16.6169,16.6395,94800.0
2005-06-17 15:30:00,36.92,36.95,36.84,36.84,126800.0,16.644,16.6575,16.6079,16.6079,126800.0
2005-06-20 09:30:00,36.76,36.92,36.74,36.9,132000.0,16.5719,16.644,16.5628,16.635,132000.0
2005-06-20 10:00:00,36.91,37.02,36.91,36.96,144200.0,16.6395,16.6891,16.6395,16.662,144200.0
2005-06-20 10:30:00,36.96,37.03,36.93,36.99,100800.0,16.662,16.6936,16.6485,16.6755,100800.0
2005-06-20 11:00:00,37.0,37.06,36.97,36.99,85600.0,16.68,16.7071,16.6665,16.6755,85600.0
2005-06-20 11:30:00,36.99,36.99,36.95,36.98,83600.0,16.6755,16.6755,16.6575,16.671,83600.0
2005-06-20 12:00:00,36.97,37.02,36.95,36.96,75000.0,16.6665,16.6891,16.6575,16.662,75000.0
2005-06-20 12:30:00,36.96,36.99,36.95,36.96,35800.0,16.662,16.6755,16.6575,16.662,35800.0
2005-06-20 13:00:00,36.96,36.96,36.92,36.92,30000.0,16.662,16.662,16.644,16.644,30000.0
2005-06-20 13:30:00,36.92,37.05,36.91,37.02,64400.0,16.644,16.7026,16.6395,16.6891,64400.0
2005-06-20 14:00:00,37.02,37.03,36.98,37.03,75600.0,16.6891,16.6936,16.671,16.6936,75600.0
2005-06-20 14:30:00,37.03,37.12,37.02,37.12,90000.0,16.6936,16.7341,16.6891,16.7341,90000.0
2005-06-20 15:00:00,37.13,37.22,37.12,37.2,123600.0,16.7387,16.7792,16.7341,16.7702,123600.0
2005-06-20 15:30:00,37.2,37.2,37.1,37.1,144600.0,16.7702,16.7702,16.7251,16.7251,144600.0
2005-06-21 09:30:00,37.24,37.38,37.24,37.32,377800.0,16.7882,16.8514,16.7882,16.8243,377800.0
2005-06-21 10:00:00,37.31,37.37,37.21,37.36,108000.0,16.8198,16.8468,16.7747,16.8423,108000.0
2005-06-21 10:30:00,37.36,37.43,37.32,37.33,205400.0,16.8423,16.8739,16.8243,16.8288,205400.0
2005-06-21 11:00:00,37.33,37.37,37.32,37.32,109000.0,16.8288,16.8468,16.8243,16.8243,109000.0
2005-06-21 11:30:00,37.32,37.34,37.3,37.34,66200.0,16.8243,16.8333,16.8153,16.8333,66200.0
2005-06-21 12:00:00,37.33,37.4,37.31,37.4,119200.0,16.8288,16.8604,16.8198,16.8604,119200.0
2005-06-21 12:30:00,37.4,37.45,37.39,37.44,109800.0,16.8604,16.8829,16.8559,16.8784,109800.0
2005-06-21 13:00:00,37.44,37.44,37.37,37.42,120600.0,16.8784,16.8784,16.8468,16.8694,120600.0
2005-06-21 13:30:00,37.42,37.49,37.38,37.49,138800.0,16.8694,16.9009,16.8514,16.9009,138800.0
2005-06-21 14:00:00,37.49,37.5,37.46,37.49,183000.0,16.9009,16.9055,16.8874,16.9009,183000.0
2005-06-21 14:30:00,37.49,37.53,37.47,37.52,183600.0,16.9009,16.919,16.8919,16.9145,183600.0
2005-06-21 15:00:00,37.52,37.52,37.47,37.49,192200.0,16.9145,16.9145,16.8919,16.9009,192200.0
2005-06-21 15:30:00,37.49,37.51,37.4,37.41,216000.0,16.9009,16.91,16.8604,16.8649,216000.0
2005-06-22 09:30:00,37.56,37.58,37.35,37.45,168400.0,16.9325,16.9415,16.8378,16.8829,168400.0
2005-06-22 10:00:00,37.45,37.45,37.39,37.41,93200.0,16.8829,16.8829,16.8559,16.8649,93200.0
2005-06-22 10:30:00,37.41,37.47,37.39,37.4,104200.0,16.8649,16.8919,16.8559,16.8604,104200.0
2005-06-22 11:00:00,37.4,37.45,37.36,37.4,78600.0,16.8604,16.8829,16.8423,16.8604,78600.0
2005-06-22 11:30:00,37.4,37.45,37.39,37.41,51600.0,16.8604,16.8829,16.8559,16.8649,51600.0
2005-06-22 12:00:00,37.42,37.46,37.4,37.4,50800.0,16.8694,16.8874,16.8604,16.8604,50800.0
2005-06-22 12:30:00,37.39,37.52,37.39,37.51,73000.0,16.8559,16.9145,16.8559,16.91,73000.0
2005-06-22 13:00:00,37.51,37.6,37.51,37.57,125000.0,16.91,16.9505,16.91,16.937,125000.0
2005-06-22 13:30:00,37.57,37.59,37.56,37.58,68000.0,16.937,16.946,16.9325,16.9415,68000.0
2005-06-22 14:00:00,37.57,37.61,37.5,37.61,123200.0,16.937,16.955,16.9055,16.955,123200.0
2005-06-22 14:30:00,37.61,37.63,37.58,37.62,63800.0,16.955,16.9641,16.9415,16.9596,63800.0
2005-06-22 15:00:00,37.62,37.67,37.59,37.66,137600.0,16.9596,16.9821,16.946,16.9776,137600.0
2005-06-22 15:30:00,37.66,37.69,37.6,37.69,137200.0,16.9776,16.9911,16.9505,16.9911,137200.0
2005-06-23 09:30:00,37.65,37.74,37.6,37.73,115000.0,16.9731,17.0136,16.9505,17.0091,115000.0
2005-06-23 10:00:00,37.73,37.87,37.7,37.87,117200.0,17.0091,17.0723,16.9956,17.0723,117200.0
2005-06-23 10:30:00,37.86,37.88,37.79,37.85,158000.0,17.0677,17.0768,17.0362,17.0632,158000.0
2005-06-23 11:00:00,37.85,37.93,37.8,37.92,125200.0,17.0632,17.0993,17.0407,17.0948,125200.0
2005-06-23 11:30:00,37.93,37.99,37.91,37.96,102400.0,17.0993,17.1264,17.0903,17.1128,102400.0
2005-06-23 12:00:00,37.96,38.0,37.88,37.96,114200.0,17.1128,17.1309,17.0768,17.1128,114200.0
2005-06-23 12:30:00,37.96,38.05,37.96,38.01,68800.0,17.1128,17.1534,17.1128,17.1354,68800.0
2005-06-23 13:00:00,38.01,38.02,37.95,37.96,107400.0,17.1354,17.1399,17.1083,17.1128,107400.0
2005-06-23 13:30:00,37.95,38.01,37.91,37.97,366400.0,17.1083,17.1354,17.0903,17.1173,366400.0
2005-06-23 14:00:00,37.97,38.04,37.94,38.01,171000.0,17.1173,17.1489,17.1038,17.1354,171000.0
2005-06-23 14:30:00,38.01,38.01,37.91,37.96,211200.0,17.1354,17.1354,17.0903,17.1128,211200.0
2005-06-23 15:00:00,37.97,37.98,37.81,37.92,212600.0,17.1173,17.1218,17.0452,17.0948,212600.0
2005-06-23 15:30:00,37.92,38.0,37.9,37.96,283600.0,17.0948,17.1309,17.0858,17.1128,283600.0
2005-06-24 09:30:00,37.85,37.96,37.82,37.96,289400.0,17.0632,17.1128,17.0497,17.1128,289400.0
2005-06-24 10:00:00,37.94,37.98,37.76,37.76,97000.0,17.1038,17.1218,17.0227,17.0227,97000.0
2005-06-24 10:30:00,37.76,37.95,37.76,37.94,83400.0,17.0227,17.1083,17.0227,17.1038,83400.0
2005-06-24 11:00:00,37.95,38.02,37.85,37.87,73000.0,17.1083,17.1399,17.0632,17.0723,73000.0
2005-06-24 11:30:00,37.86,37.9,37.77,37.9,79400.0,17.0677,17.0858,17.0272,17.0858,79400.0
2005-06-24 12:00:00,37.91,37.97,37.88,37.88,45600.0,17.0903,17.1173,17.0768,17.0768,45600.0
2005-06-24 12:30:00,37.88,37.9,37.75,37.75,62400.0,17.0768,17.0858,17.0182,17.0182,62400.0
2005-06-24 13:00:00,37.74,37.77,37.69,37.73,66000.0,17.0136,17.0272,16.9911,17.0091,66000.0
2005-06-24 13:30:00,37.73,37.74,37.54,37.55,139000.0,17.0091,17.0136,16.9235,16.928,139000.0
2005-06-24 14:00:00,37.56,37.59,37.49,37.52,158200.0,16.9325,16.946,16.9009,16.9145,158200.0
2005-06-24 14:30:00,37.52,37.55,37.42,37.43,95000.0,16.9145,16.928,16.8694,16.8739,95000.0
2005-06-24 15:00:00,37.44,37.5,37.38,37.49,86000.0,16.8784,16.9055,16.8514,16.9009,86000.0
2005-06-24 15:30:00,37.49,37.54,37.45,37.46,187800.0,16.9009,16.9235,16.8829,16.8874,187800.0
2005-06-27 09:30:00,37.43,37.54,37.36,37.43,166000.0,16.8739,16.9235,16.8423,16.8739,166000.0
2005-06-27 10:00:00,37.43,37.44,37.35,37.44,114400.0,16.8739,16.8784,16.8378,16.8784,114400.0
2005-06-27 10:30:00,37.43,37.51,37.43,37.44,101000.0,16.8739,16.91,16.8739,16.8784,101000.0
2005-06-27 11:00:00,37.44,37.55,37.41,37.55,56800.0,16.8784,16.928,16.8649,16.928,56800.0
2005-06-27 11:30:00,37.59,37.73,37.57,37.7,103000.0,16.946,17.0091,16.937,16.9956,103000.0
2005-06-27 12:00:00,37.69,37.73,37.64,37.71,44000.0,16.9911,17.0091,16.9686,17.0001,44000.0
2005-06-27 12:30:00,37.72,37.73,37.66,37.66,50200.0,17.0046,17.0091,16.9776,16.9776,50200.0
2005-06-27 13:00:00,37.66,37.66,37.6,37.63,45000.0,16.9776,16.9776,16.9505,16.9641,45000.0
2005-06-27 13:30:00,37.63,37.63,37.55,37.56,50400.0,16.9641,16.9641,16.928,16.9325,50400.0
2005-06-27 14:00:00,37.56,37.62,37.55,37.55,105800.0,16.9325,16.9596,16.928,16.928,105800.0
2005-06-27 14:30:00,37.56,37.6,37.5,37.5,134800.0,16.9325,16.9505,16.9055,16.9055,134800.0
2005-06-27 15:00:00,37.5,37.55,37.5,37.52,98400.0,16.9055,16.928,16.9055,16.9145,98400.0
2005-06-27 15:30:00,37.53,37.55,37.51,37.54,193800.0,16.919,16.928,16.91,16.9235,193800.0
2005-06-28 09:30:00,37.63,37.7,37.55,37.65,133600.0,16.9641,16.9956,16.928,16.9731,133600.0
2005-06-28 10:00:00,37.68,37.78,37.67,37.73,186800.0,16.9866,17.0317,16.9821,17.0091,186800.0
2005-06-28 10:30:00,37.73,37.76,37.72,37.73,166400.0,17.0091,17.0227,17.0046,17.0091,166400.0
2005-06-28 11:00:00,37.72,37.75,37.7,37.71,154800.0,17.0046,17.0182,16.9956,17.0001,154800.0
2005-06-28 11:30:00,37.71,37.74,37.7,37.73,72600.0,17.0001,17.0136,16.9956,17.0091,72600.0
2005-06-28 12:00:00,37.73,37.74,37.7,37.7,58000.0,17.0091,17.0136,16.9956,16.9956,58000.0
2005-06-28 12:30:00,37.7,37.75,37.7,37.74,37000.0,16.9956,17.0182,16.9956,17.0136,37000.0
2005-06-28 13:00:00,37.74,37.77,37.71,37.74,148400.0,17.0136,17.0272,17.0001,17.0136,148400.0
2005-06-28 13:30:00,37.74,37.75,37.73,37.73,86000.0,17.0136,17.0182,17.0091,17.0091,86000.0
2005-06-28 14:00:00,37.73,37.74,37.71,37.74,163600.0,17.0091,17.0136,17.0001,17.0136,163600.0
2005-06-28 14:30:00,37.74,37.75,37.72,37.74,82800.0,17.0136,17.0182,17.0046,17.0136,82800.0
2005-06-28 15:00:00,37.74,37.74,37.7,37.72,99400.0,17.0136,17.0136,16.9956,17.0046,99400.0
2005-06-28 15:30:00,37.73,37.83,37.72,37.78,239000.0,17.0091,17.0542,17.0046,17.0317,239000.0
2005-06-29 09:30:00,37.88,38.02,37.74,38.02,92600.0,17.0768,17.1399,17.0136,17.1399,92600.0
2005-06-29 10:00:00,38.01,38.03,37.86,37.9,81200.0,17.1354,17.1444,17.0677,17.0858,81200.0
2005-06-29 10:30:00,37.9,37.91,37.85,37.88,116400.0,17.0858,17.0903,17.0632,17.0768,116400.0
2005-06-29 11:00:00,37.88,37.9,37.86,37.88,35400.0,17.0768,17.0858,17.0677,17.0768,35400.0
2005-06-29 11:30:00,37.87,37.9,37.85,37.87,95000.0,17.0723,17.0858,17.0632,17.0723,95000.0
2005-06-29 12:00:00,37.87,37.89,37.85,37.88,650800.0,17.0723,17.0813,17.0632,17.0768,650800.0
2005-06-29 12:30:00,37.87,37.9,37.85,37.87,273400.0,17.0723,17.0858,17.0632,17.0723,273400.0
2005-06-29 13:00:00,37.87,37.89,37.85,37.87,62200.0,17.0723,17.0813,17.0632,17.0723,62200.0
2005-06-29 13:30:00,37.88,37.9,37.71,37.72,146600.0,17.0768,17.0858,17.0001,17.0046,146600.0
2005-06-29 14:00:00,37.72,37.75,37.65,37.65,135800.0,17.0046,17.0182,16.9731,16.9731,135800.0
2005-06-29 14:30:00,37.64,37.73,37.63,37.69,102200.0,16.9686,17.0091,16.9641,16.9911,102200.0
2005-06-29 15:00:00,37.7,37.78,37.7,37.75,104200.0,16.9956,17.0317,16.9956,17.0182,104200.0
2005-06-29 15:30:00,37.75,37.77,37.71,37.74,328600.0,17.0182,17.0272,17.0001,17.0136,328600.0
2005-06-30 09:30:00,37.77,37.85,37.76,37.77,175200.0,17.0272,17.0632,17.0227,17.0272,175200.0
2005-06-30 10:00:00,37.77,37.93,37.75,37.92,264400.0,17.0272,17.0993,17.0182,17.0948,264400.0
2005-06-30 10:30:00,37.92,37.98,37.92,37.94,64600.0,17.0948,17.1218,17.0948,17.1038,64600.0
2005-06-30 11:00:00,37.95,37.95,37.85,37.91,76800.0,17.1083,17.1083,17.0632,17.0903,76800.0
2005-06-30 11:30:00,37.91,37.94,37.9,37.91,181800.0,17.0903,17.1038,17.0858,17.0903,181800.0
2005-06-30 12:00:00,37.92,37.95,37.91,37.94,95600.0,17.0948,17.1083,17.0903,17.1038,95600.0
2005-06-30 12:30:00,37.94,37.94,37.91,37.92,126800.0,17.1038,17.1038,17.0903,17.0948,126800.0
2005-06-30 13:00:00,37.92,37.93,37.89,37.91,110000.0,17.0948,17.0993,17.0813,17.0903,110000.0
2005-06-30 13:30:00,37.91,37.93,37.85,37.9,2221800.0,17.0903,17.0993,17.0632,17.0858,2221800.0
2005-06-30 14:00:00,37.9,37.9,37.8,37.82,220400.0,17.0858,17.0858,17.0407,17.0497,220400.0
2005-06-30 14:30:00,37.83,37.83,37.63,37.8,185000.0,17.0542,17.0542,16.9641,17.0407,185000.0
2005-06-30 15:00:00,37.8,37.85,37.72,37.81,175000.0,17.0407,17.0632,17.0046,17.0452,175000.0
2005-06-30 15:30:00,37.81,37.85,37.79,37.82,437400.0,17.0452,17.0632,17.0362,17.0497,437400.0
2005-07-01 09:30:00,37.88,37.89,37.8,37.84,146400.0,17.0768,17.0813,17.0407,17.0587,146400.0
2005-07-01 10:00:00,37.85,37.85,37.77,37.81,209800.0,17.0632,17.0632,17.0272,17.0452,209800.0
2005-07-01 10:30:00,37.81,37.84,37.75,37.76,250200.0,17.0452,17.0587,17.0182,17.0227,250200.0
2005-07-01 11:00:00,37.76,37.85,37.63,37.84,810000.0,17.0227,17.0632,16.9641,17.0587,810000.0
2005-07-01 11:30:00,37.84,37.85,37.78,37.79,259000.0,17.0587,17.0632,17.0317,17.0362,259000.0
2005-07-01 12:00:00,37.77,37.86,37.77,37.84,75200.0,17.0272,17.0677,17.0272,17.0587,75200.0
2005-07-01 12:30:00,37.83,37.85,37.81,37.82,80600.0,17.0542,17.0632,17.0452,17.0497,80600.0
2005-07-01 13:00:00,37.83,37.88,37.79,37.87,73600.0,17.0542,17.0768,17.0362,17.0723,73600.0
2005-07-01 13:30:00,37.85,37.86,37.81,37.81,74600.0,17.0632,17.0677,17.0452,17.0452,74600.0
2005-07-01 14:00:00,37.8,37.84,37.75,37.8,350200.0,17.0407,17.0587,17.0182,17.0407,350200.0
2005-07-01 14:30:00,37.8,37.84,37.77,37.82,87200.0,17.0407,17.0587,17.0272,17.0497,87200.0
2005-07-01 15:00:00,37.82,37.82,37.78,37.79,77600.0,17.0497,17.0497,17.0317,17.0362,77600.0
2005-07-01 15:30:00,37.79,37.88,37.79,37.88,264000.0,17.0362,17.0768,17.0362,17.0768,264000.0
2005-07-05 09:30:00,37.65,37.82,37.62,37.8,268600.0,16.9731,17.0497,16.9596,17.0407,268600.0
2005-07-05 10:00:00,37.79,38.13,37.78,38.11,156600.0,17.0362,17.1895,17.0317,17.1804,156600.0
2005-07-05 10:30:00,38.09,38.18,38.06,38.07,183000.0,17.1714,17.212,17.1579,17.1624,183000.0
2005-07-05 11:00:00,38.08,38.15,38.08,38.15,61000.0,17.1669,17.1985,17.1669,17.1985,61000.0
2005-07-05 11:30:00,38.15,38.17,38.08,38.15,48800.0,17.1985,17.2075,17.1669,17.1985,48800.0
2005-07-05 12:00:00,38.16,38.24,38.15,38.24,60400.0,17.203,17.2391,17.1985,17.2391,60400.0
2005-07-05 12:30:00,38.24,38.26,38.19,38.21,73400.0,17.2391,17.2481,17.2165,17.2255,73400.0
2005-07-05 13:00:00,38.2,38.24,38.19,38.23,58800.0,17.221,17.2391,17.2165,17.2345,58800.0
2005-07-05 13:30:00,38.23,38.31,38.22,38.24,95800.0,17.2345,17.2706,17.23,17.2391,95800.0
2005-07-05 14:00:00,38.24,38.27,38.19,38.23,85800.0,17.2391,17.2526,17.2165,17.2345,85800.0
2005-07-05 14:30:00,38.24,38.27,38.19,38.24,47000.0,17.2391,17.2526,17.2165,17.2391,47000.0
2005-07-05 15:00:00,38.25,38.28,38.2,38.2,81800.0,17.2436,17.2571,17.221,17.221,81800.0
2005-07-05 15:30:00,38.2,38.3,38.2,38.27,139000.0,17.221,17.2661,17.221,17.2526,139000.0
2005-07-06 09:30:00,38.24,38.4,38.13,38.35,159800.0,17.2391,17.3112,17.1895,17.2886,159800.0
2005-07-06 10:00:00,38.35,38.41,38.31,38.34,195600.0,17.2886,17.3157,17.2706,17.2841,195600.0
2005-07-06 10:30:00,38.33,38.33,38.26,38.3,136200.0,17.2796,17.2796,17.2481,17.2661,136200.0
2005-07-06 11:00:00,38.3,38.32,38.27,38.32,162600.0,17.2661,17.2751,17.2526,17.2751,162600.0
2005-07-06 11:30:00,38.32,38.38,38.3,38.31,177800.0,17.2751,17.3022,17.2661,17.2706,177800.0
2005-07-06 12:00:00,38.31,38.31,38.15,38.15,76800.0,17.2706,17.2706,17.1985,17.1985,76800.0
2005-07-06 12:30:00,38.15,38.15,38.05,38.1,89400.0,17.1985,17.1985,17.1534,17.1759,89400.0
2005-07-06 13:00:00,38.08,38.12,38.07,38.08,65000.0,17.1669,17.185,17.1624,17.1669,65000.0
2005-07-06 13:30:00,38.09,38.1,38.03,38.05,59400.0,17.1714,17.1759,17.1444,17.1534,59400.0
2005-07-06 14:00:00,38.05,38.05,37.88,37.95,97600.0,17.1534,17.1534,17.0768,17.1083,97600.0
2005-07-06 14:30:00,37.95,37.95,37.74,37.75,171400.0,17.1083,17.1083,17.0136,17.0182,171400.0
2005-07-06 15:00:00,37.74,37.83,37.74,37.82,186600.0,17.0136,17.0542,17.0136,17.0497,186600.0
2005-07-06 15:30:00,37.81,37.82,37.74,37.75,317000.0,17.0452,17.0497,17.0136,17.0182,317000.0
2005-07-07 09:30:00,37.6,37.85,37.55,37.78,231600.0,16.9505,17.0632,16.928,17.0317,231600.0
2005-07-07 10:00:00,37.77,38.01,37.77,37.88,305200.0,17.0272,17.1354,17.0272,17.0768,305200.0
2005-07-07 10:30:00,37.88,37.88,37.72,37.75,166600.0,17.0768,17.0768,17.0046,17.0182,166600.0
2005-07-07 11:00:00,37.75,37.9,37.72,37.85,173600.0,17.0182,17.0858,17.0046,17.0632,173600.0
2005-07-07 11:30:00,37.85,37.96,37.8,37.96,84000.0,17.0632,17.1128,17.0407,17.1128,84000.0
2005-07-07 12:00:00,37.96,37.99,37.88,37.91,168800.0,17.1128,17.1264,17.0768,17.0903,168800.0
2005-07-07 12:30:00,37.92,37.92,37.88,37.91,111800.0,17.0948,17.0948,17.0768,17.0903,111800.0
2005-07-07 13:00:00,37.92,37.94,37.9,37.93,141800.0,17.0948,17.1038,17.0858,17.0993,141800.0
2005-07-07 13:30:00,37.93,37.95,37.82,37.87,152600.0,17.0993,17.1083,17.0497,17.0723,152600.0
2005-07-07 14:00:00,37.87,37.92,37.85,37.87,78400.0,17.0723,17.0948,17.0632,17.0723,78400.0
2005-07-07 14:30:00,37.87,37.91,37.81,37.85,83200.0,17.0723,17.0903,17.0452,17.0632,83200.0
2005-07-07 15:00:00,37.85,37.92,37.84,37.86,111000.0,17.0632,17.0948,17.0587,17.0677,111000.0
2005-07-07 15:30:00,37.87,38.03,37.86,38.01,372200.0,17.0723,17.1444,17.0677,17.1354,372200.0
2005-07-08 09:30:00,37.98,38.03,37.85,37.85,358000.0,17.1218,17.1444,17.0632,17.0632,358000.0
2005-07-08 10:00:00,37.87,38.0,37.87,37.88,147000.0,17.0723,17.1309,17.0723,17.0768,147000.0
2005-07-08 10:30:00,37.88,38.0,37.88,37.99,147600.0,17.0768,17.1309,17.0768,17.1264,147600.0
2005-07-08 11:00:00,37.99,38.02,37.93,37.99,196000.0,17.1264,17.1399,17.0993,17.1264,196000.0
2005-07-08 11:30:00,37.99,38.05,37.98,38.01,113400.0,17.1264,17.1534,17.1218,17.1354,113400.0
2005-07-08 12:00:00,38.01,38.01,37.99,38.0,219800.0,17.1354,17.1354,17.1264,17.1309,219800.0
2005-07-08 12:30:00,38.01,38.07,37.99,38.04,327000.0,17.1354,17.1624,17.1264,17.1489,327000.0
2005-07-08 13:00:00,38.03,38.07,37.99,38.07,131800.0,17.1444,17.1624,17.1264,17.1624,131800.0
2005-07-08 13:30:00,38.06,38.19,38.06,38.15,68800.0,17.1579,17.2165,17.1579,17.1985,68800.0
2005-07-08 14:00:00,38.15,38.16,38.08,38.16,96200.0,17.1985,17.203,17.1669,17.203,96200.0
2005-07-08 14:30:00,38.16,38.16,38.08,38.12,162400.0,17.203,17.203,17.1669,17.185,162400.0
2005-07-08 15:00:00,38.13,38.2,38.12,38.18,112600.0,17.1895,17.221,17.185,17.212,112600.0
2005-07-08 15:30:00,38.19,38.3,38.15,38.26,129600.0,17.2165,17.2661,17.1985,17.2481,129600.0
2005-07-11 09:30:00,38.25,38.4,38.25,38.39,162200.0,17.2436,17.3112,17.2436,17.3067,162200.0
2005-07-11 10:00:00,38.4,38.54,38.39,38.53,114400.0,17.3112,17.3743,17.3067,17.3698,114400.0
2005-07-11 10:30:00,38.52,38.59,38.49,38.51,119000.0,17.3653,17.3968,17.3518,17.3608,119000.0
2005-07-11 11:00:00,38.51,38.57,38.49,38.52,135800.0,17.3608,17.3878,17.3518,17.3653,135800.0
2005-07-11 11:30:00,38.52,38.53,38.47,38.52,80400.0,17.3653,17.3698,17.3427,17.3653,80400.0
2005-07-11 12:00:00,38.52,38.62,38.52,38.58,74600.0,17.3653,17.4104,17.3653,17.3923,74600.0
2005-07-11 12:30:00,38.58,38.58,38.49,38.51,60000.0,17.3923,17.3923,17.3518,17.3608,60000.0
2005-07-11 13:00:00,38.51,38.52,38.48,38.49,49600.0,17.3608,17.3653,17.3472,17.3518,49600.0
2005-07-11 13:30:00,38.49,38.52,38.48,38.49,45400.0,17.3518,17.3653,17.3472,17.3518,45400.0
2005-07-11 14:00:00,38.49,38.54,38.48,38.53,47400.0,17.3518,17.3743,17.3472,17.3698,47400.0
2005-07-11 14:30:00,38.53,38.56,38.51,38.53,171800.0,17.3698,17.3833,17.3608,17.3698,171800.0
2005-07-11 15:00:00,38.52,38.55,38.49,38.52,80400.0,17.3653,17.3788,17.3518,17.3653,80400.0
2005-07-11 15:30:00,38.52,38.6,38.5,38.56,165600.0,17.3653,17.4013,17.3563,17.3833,165600.0
2005-07-12 09:30:00,38.65,38.67,38.43,38.43,119200.0,17.4239,17.4329,17.3247,17.3247,119200.0
2005-07-12 10:00:00,38.43,38.43,38.28,38.32,104200.0,17.3247,17.3247,17.2571,17.2751,104200.0
2005-07-12 10:30:00,38.33,38.55,38.32,38.54,217400.0,17.2796,17.3788,17.2751,17.3743,217400.0
2005-07-12 11:00:00,38.54,38.54,38.45,38.51,162000.0,17.3743,17.3743,17.3337,17.3608,162000.0
2005-07-12 11:30:00,38.51,38.51,38.46,38.49,45600.0,17.3608,17.3608,17.3382,17.3518,45600.0
2005-07-12 12:00:00,38.5,38.52,38.46,38.52,53400.0,17.3563,17.3653,17.3382,17.3653,53400.0
2005-07-12 12:30:00,38.52,38.54,38.47,38.49,67600.0,17.3653,17.3743,17.3427,17.3518,67600.0
2005-07-12 13:00:00,38.49,38.52,38.48,38.52,47000.0,17.3518,17.3653,17.3472,17.3653,47000.0
2005-07-12 13:30:00,38.52,38.56,38.49,38.51,218600.0,17.3653,17.3833,17.3518,17.3608,218600.0
2005-07-12 14:00:00,38.52,38.55,38.51,38.54,77200.0,17.3653,17.3788,17.3608,17.3743,77200.0
2005-07-12 14:30:00,38.54,38.56,38.5,38.55,130800.0,17.3743,17.3833,17.3563,17.3788,130800.0
2005-07-12 15:00:00,38.55,38.57,38.52,38.56,93600.0,17.3788,17.3878,17.3653,17.3833,93600.0
2005-07-12 15:30:00,38.57,38.57,38.43,38.49,112200.0,17.3878,17.3878,17.3247,17.3518,112200.0
2005-07-13 09:30:00,38.55,38.56,38.37,38.43,107800.0,17.3788,17.3833,17.2977,17.3247,107800.0
2005-07-13 10:00:00,38.41,38.48,38.38,38.48,205800.0,17.3157,17.3472,17.3022,17.3472,205800.0
2005-07-13 10:30:00,38.49,38.72,38.47,38.52,117400.0,17.3518,17.4554,17.3427,17.3653,117400.0
2005-07-13 11:00:00,38.54,38.58,38.5,38.53,91200.0,17.3743,17.3923,17.3563,17.3698,91200.0
2005-07-13 11:30:00,38.52,38.54,38.48,38.51,47200.0,17.3653,17.3743,17.3472,17.3608,47200.0
2005-07-13 12:00:00,38.51,38.55,38.5,38.52,287200.0,17.3608,17.3788,17.3563,17.3653,287200.0
2005-07-13 12:30:00,38.52,38.55,38.4,38.41,87800.0,17.3653,17.3788,17.3112,17.3157,87800.0
2005-07-13 13:00:00,38.42,38.47,38.4,38.45,85600.0,17.3202,17.3427,17.3112,17.3337,85600.0
2005-07-13 13:30:00,38.46,38.47,38.42,38.43,50800.0,17.3382,17.3427,17.3202,17.3247,50800.0
2005-07-13 14:00:00,38.43,38.49,38.42,38.48,121800.0,17.3247,17.3518,17.3202,17.3472,121800.0
2005-07-13 14:30:00,38.47,38.52,38.47,38.49,76000.0,17.3427,17.3653,17.3427,17.3518,76000.0
2005-07-13 15:00:00,38.48,38.52,38.46,38.49,188400.0,17.3472,17.3653,17.3382,17.3518,188400.0
2005-07-13 15:30:00,38.51,38.58,38.49,38.55,240200.0,17.3608,17.3923,17.3518,17.3788,240200.0
2005-07-14 09:30:00,38.56,38.74,38.54,38.54,166800.0,17.3833,17.4645,17.3743,17.3743,166800.0
2005-07-14 10:00:00,38.54,38.56,38.43,38.44,84200.0,17.3743,17.3833,17.3247,17.3292,84200.0
2005-07-14 10:30:00,38.45,38.45,38.15,38.15,139200.0,17.3337,17.3337,17.1985,17.1985,139200.0
2005-07-14 11:00:00,38.15,38.24,38.15,38.18,120400.0,17.1985,17.2391,17.1985,17.212,120400.0
2005-07-14 11:30:00,38.17,38.17,37.96,37.96,129200.0,17.2075,17.2075,17.1128,17.1128,129200.0
2005-07-14 12:00:00,37.96,38.14,37.96,37.98,125200.0,17.1128,17.194,17.1128,17.1218,125200.0
2005-07-14 12:30:00,37.98,37.98,37.8,37.8,105200.0,17.1218,17.1218,17.0407,17.0407,105200.0
2005-07-14 13:00:00,37.8,37.93,37.8,37.83,181600.0,17.0407,17.0993,17.0407,17.0542,181600.0
2005-07-14 13:30:00,37.83,37.94,37.83,37.84,111000.0,17.0542,17.1038,17.0542,17.0587,111000.0
2005-07-14 14:00:00,37.84,37.87,37.79,37.83,111200.0,17.0587,17.0723,17.0362,17.0542,111200.0
2005-07-14 14:30:00,37.84,37.88,37.83,37.85,97200.0,17.0587,17.0768,17.0542,17.0632,97200.0
2005-07-14 15:00:00,37.85,38.07,37.85,38.06,202400.0,17.0632,17.1624,17.0632,17.1579,202400.0
2005-07-14 15:30:00,38.05,38.07,37.91,37.91,238200.0,17.1534,17.1624,17.0903,17.0903,238200.0
2005-07-15 09:30:00,37.91,38.08,37.91,38.04,209400.0,17.0903,17.1669,17.0903,17.1489,209400.0
2005-07-15 10:00:00,38.04,38.04,37.81,37.85,89000.0,17.1489,17.1489,17.0452,17.0632,89000.0
2005-07-15 10:30:00,37.87,37.96,37.85,37.96,57000.0,17.0723,17.1128,17.0632,17.1128,57000.0
2005-07-15 11:00:00,37.96,37.99,37.95,37.96,66400.0,17.1128,17.1264,17.1083,17.1128,66400.0
2005-07-15 11:30:00,37.95,37.95,37.88,37.92,33800.0,17.1083,17.1083,17.0768,17.0948,33800.0
2005-07-15 12:00:00,37.92,37.93,37.79,37.82,47800.0,17.0948,17.0993,17.0362,17.0497,47800.0
2005-07-15 12:30:00,37.83,37.86,37.81,37.85,34000.0,17.0542,17.0677,17.0452,17.0632,34000.0
2005-07-15 13:00:00,37.85,37.94,37.84,37.87,83000.0,17.0632,17.1038,17.0587,17.0723,83000.0
2005-07-15 13:30:00,37.87,37.89,37.85,37.86,38400.0,17.0723,17.0813,17.0632,17.0677,38400.0
2005-07-15 14:00:00,37.86,37.88,37.85,37.88,59600.0,17.0677,17.0768,17.0632,17.0768,59600.0
2005-07-15 14:30:00,37.88,37.88,37.81,37.85,128600.0,17.0768,17.0768,17.0452,17.0632,128600.0
2005-07-15 15:00:00,37.85,37.88,37.85,37.86,91000.0,17.0632,17.0768,17.0632,17.0677,91000.0
2005-07-15 15:30:00,37.86,37.9,37.84,37.9,169400.0,17.0677,17.0858,17.0587,17.0858,169400.0
2005-07-18 09:30:00,37.93,38.09,37.83,37.99,295200.0,17.0993,17.1714,17.0542,17.1264,295200.0
2005-07-18 10:00:00,37.99,38.02,37.94,38.02,167600.0,17.1264,17.1399,17.1038,17.1399,167600.0
2005-07-18 10:30:00,38.01,38.05,37.99,38.02,89400.0,17.1354,17.1534,17.1264,17.1399,89400.0
2005-07-18 11:00:00,38.02,38.08,37.97,37.97,73000.0,17.1399,17.1669,17.1173,17.1173,73000.0
2005-07-18 11:30:00,37.98,38.04,37.95,37.99,51200.0,17.1218,17.1489,17.1083,17.1264,51200.0
2005-07-18 12:00:00,37.99,38.02,37.95,38.01,67400.0,17.1264,17.1399,17.1083,17.1354,67400.0
2005-07-18 12:30:00,38.01,38.04,37.93,37.94,44000.0,17.1354,17.1489,17.0993,17.1038,44000.0
2005-07-18 13:00:00,37.94,37.98,37.9,37.91,59400.0,17.1038,17.1218,17.0858,17.0903,59400.0
2005-07-18 13:30:00,37.91,38.02,37.91,38.0,44200.0,17.0903,17.1399,17.0903,17.1309,44200.0
2005-07-18 14:00:00,38.0,38.05,38.0,38.04,45600.0,17.1309,17.1534,17.1309,17.1489,45600.0
2005-07-18 14:30:00,38.04,38.07,37.92,37.97,96800.0,17.1489,17.1624,17.0948,17.1173,96800.0
2005-07-18 15:00:00,37.97,37.99,37.93,37.95,66800.0,17.1173,17.1264,17.0993,17.1083,66800.0
2005-07-18 15:30:00,37.92,37.95,37.91,37.91,84400.0,17.0948,17.1083,17.0903,17.0903,84400.0
2005-07-19 09:30:00,38.04,38.05,37.88,38.04,129000.0,17.1489,17.1534,17.0768,17.1489,129000.0
2005-07-19 10:00:00,38.04,38.16,37.99,38.13,148400.0,17.1489,17.203,17.1264,17.1895,148400.0
2005-07-19 10:30:00,38.15,38.18,38.05,38.07,87800.0,17.1985,17.212,17.1534,17.1624,87800.0
2005-07-19 11:00:00,38.07,38.1,38.01,38.02,59400.0,17.1624,17.1759,17.1354,17.1399,59400.0
2005-07-19 11:30:00,38.02,38.07,38.01,38.07,69800.0,17.1399,17.1624,17.1354,17.1624,69800.0
2005-07-19 12:00:00,38.07,38.08,37.99,38.02,38600.0,17.1624,17.1669,17.1264,17.1399,38600.0
2005-07-19 12:30:00,38.02,38.11,38.0,38.1,47000.0,17.1399,17.1804,17.1309,17.1759,47000.0
2005-07-19 13:00:00,38.1,38.15,38.1,38.13,43400.0,17.1759,17.1985,17.1759,17.1895,43400.0
2005-07-19 13:30:00,38.14,38.2,38.13,38.19,49000.0,17.194,17.221,17.1895,17.2165,49000.0
2005-07-19 14:00:00,38.19,38.23,38.13,38.22,106800.0,17.2165,17.2345,17.1895,17.23,106800.0
2005-07-19 14:30:00,38.21,38.23,38.13,38.15,69200.0,17.2255,17.2345,17.1895,17.1985,69200.0
2005-07-19 15:00:00,38.15,38.15,38.08,38.1,91400.0,17.1985,17.1985,17.1669,17.1759,91400.0
2005-07-19 15:30:00,38.1,38.17,38.08,38.08,157400.0,17.1759,17.2075,17.1669,17.1669,157400.0
2005-07-20 09:30:00,37.95,38.0,37.83,37.98,216600.0,17.1083,17.1309,17.0542,17.1218,216600.0
2005-07-20 10:00:00,37.96,37.99,37.86,37.94,165000.0,17.1128,17.1264,17.0677,17.1038,165000.0
2005-07-20 10:30:00,37.94,37.95,37.85,37.86,108000.0,17.1038,17.1083,17.0632,17.0677,108000.0
2005-07-20 11:00:00,37.86,37.96,37.85,37.95,149600.0,17.0677,17.1128,17.0632,17.1083,149600.0
2005-07-20 11:30:00,37.95,38.0,37.84,37.88,100000.0,17.1083,17.1309,17.0587,17.0768,100000.0
2005-07-20 12:00:00,37.87,37.87,37.78,37.79,63600.0,17.0723,17.0723,17.0317,17.0362,63600.0
2005-07-20 12:30:00,37.79,37.83,37.74,37.81,181200.0,17.0362,17.0542,17.0136,17.0452,181200.0
2005-07-20 13:00:00,37.81,37.93,37.8,37.9,115000.0,17.0452,17.0993,17.0407,17.0858,115000.0
2005-07-20 13:30:00,37.9,37.95,37.88,37.92,276600.0,17.0858,17.1083,17.0768,17.0948,276600.0
2005-07-20 14:00:00,37.91,37.93,37.9,37.92,243200.0,17.0903,17.0993,17.0858,17.0948,243200.0
2005-07-20 14:30:00,37.94,37.97,37.9,37.93,306000.0,17.1038,17.1173,17.0858,17.0993,306000.0
2005-07-20 15:00:00,37.93,37.93,37.9,37.92,149200.0,17.0993,17.0993,17.0858,17.0948,149200.0
2005-07-20 15:30:00,37.91,37.98,37.9,37.92,392000.0,17.0903,17.1218,17.0858,17.0948,392000.0
2005-07-21 09:30:00,37.85,37.9,37.8,37.83,298800.0,17.0632,17.0858,17.0407,17.0542,298800.0
2005-07-21 10:00:00,37.83,37.85,37.51,37.6,253800.0,17.0542,17.0632,16.91,16.9505,253800.0
2005-07-21 10:30:00,37.6,37.62,37.33,37.37,254400.0,16.9505,16.9596,16.8288,16.8468,254400.0
2005-07-21 11:00:00,37.36,37.46,37.35,37.43,291400.0,16.8423,16.8874,16.8378,16.8739,291400.0
2005-07-21 11:30:00,37.43,37.49,37.35,37.48,262600.0,16.8739,16.9009,16.8378,16.8964,262600.0
2005-07-21 12:00:00,37.48,37.54,37.43,37.54,165800.0,16.8964,16.9235,16.8739,16.9235,165800.0
2005-07-21 12:30:00,37.54,37.87,37.54,37.82,142800.0,16.9235,17.0723,16.9235,17.0497,142800.0
2005-07-21 13:00:00,37.82,37.9,37.69,37.7,154400.0,17.0497,17.0858,16.9911,16.9956,154400.0
2005-07-21 13:30:00,37.7,37.74,37.68,37.71,78600.0,16.9956,17.0136,16.9866,17.0001,78600.0
2005-07-21 14:00:00,37.71,37.76,37.6,37.73,155400.0,17.0001,17.0227,16.9505,17.0091,155400.0
2005-07-21 14:30:00,37.73,37.78,37.71,37.77,288400.0,17.0091,17.0317,17.0001,17.0272,288400.0
2005-07-21 15:00:00,37.79,37.89,37.76,37.85,234800.0,17.0362,17.0813,17.0227,17.0632,234800.0
2005-07-21 15:30:00,37.85,37.85,37.71,37.75,277200.0,17.0632,17.0632,17.0001,17.0182,277200.0
2005-07-22 09:30:00,37.91,38.1,37.9,38.0,165400.0,17.0903,17.1759,17.0858,17.1309,165400.0
2005-07-22 10:00:00,38.0,38.12,38.0,38.08,106600.0,17.1309,17.185,17.1309,17.1669,106600.0
2005-07-22 10:30:00,38.06,38.07,37.91,37.99,83600.0,17.1579,17.1624,17.0903,17.1264,83600.0
2005-07-22 11:00:00,38.01,38.08,37.98,38.06,94800.0,17.1354,17.1669,17.1218,17.1579,94800.0
2005-07-22 11:30:00,38.06,38.06,37.95,38.03,58400.0,17.1579,17.1579,17.1083,17.1444,58400.0
2005-07-22 12:00:00,38.03,38.06,38.01,38.02,79200.0,17.1444,17.1579,17.1354,17.1399,79200.0
2005-07-22 12:30:00,38.02,38.07,38.02,38.02,78000.0,17.1399,17.1624,17.1399,17.1399,78000.0
2005-07-22 13:00:00,38.05,38.1,38.03,38.07,131600.0,17.1534,17.1759,17.1444,17.1624,131600.0
2005-07-22 13:30:00,38.07,38.09,38.01,38.07,68600.0,17.1624,17.1714,17.1354,17.1624,68600.0
2005-07-22 14:00:00,38.08,38.14,38.07,38.09,150000.0,17.1669,17.194,17.1624,17.1714,150000.0
2005-07-22 14:30:00,38.07,38.4,38.07,38.38,159000.0,17.1624,17.3112,17.1624,17.3022,159000.0
2005-07-22 15:00:00,38.38,38.38,38.33,38.38,128400.0,17.3022,17.3022,17.2796,17.3022,128400.0
2005-07-22 15:30:00,38.38,38.51,38.38,38.46,162000.0,17.3022,17.3608,17.3022,17.3382,162000.0
2005-07-25 09:30:00,38.25,38.55,38.23,38.55,154400.0,17.2436,17.3788,17.2345,17.3788,154400.0
2005-07-25 10:00:00,38.54,38.63,38.48,38.62,111600.0,17.3743,17.4149,17.3472,17.4104,111600.0
2005-07-25 10:30:00,38.63,38.73,38.57,38.68,110400.0,17.4149,17.46,17.3878,17.4374,110400.0
2005-07-25 11:00:00,38.68,38.76,38.65,38.74,294400.0,17.4374,17.4735,17.4239,17.4645,294400.0
2005-07-25 11:30:00,38.74,38.84,38.67,38.83,121800.0,17.4645,17.5095,17.4329,17.505,121800.0
2005-07-25 12:00:00,38.84,38.86,38.66,38.66,138000.0,17.5095,17.5186,17.4284,17.4284,138000.0
2005-07-25 12:30:00,38.68,38.69,38.63,38.64,142000.0,17.4374,17.4419,17.4149,17.4194,142000.0
2005-07-25 13:00:00,38.65,38.72,38.65,38.69,69600.0,17.4239,17.4554,17.4239,17.4419,69600.0
2005-07-25 13:30:00,38.69,38.75,38.68,38.72,107000.0,17.4419,17.469,17.4374,17.4554,107000.0
2005-07-25 14:00:00,38.72,38.72,38.63,38.66,140400.0,17.4554,17.4554,17.4149,17.4284,140400.0
2005-07-25 14:30:00,38.66,38.7,38.55,38.56,217600.0,17.4284,17.4464,17.3788,17.3833,217600.0
2005-07-25 15:00:00,38.57,38.6,38.52,38.55,204400.0,17.3878,17.4013,17.3653,17.3788,204400.0
2005-07-25 15:30:00,38.55,38.57,38.44,38.48,191000.0,17.3788,17.3878,17.3292,17.3472,191000.0
2005-07-26 09:30:00,38.63,38.87,38.51,38.78,247600.0,17.4149,17.5231,17.3608,17.4825,247600.0
2005-07-26 10:00:00,38.77,38.87,38.68,38.84,142600.0,17.478,17.5231,17.4374,17.5095,142600.0
2005-07-26 10:30:00,38.84,38.88,38.81,38.83,83400.0,17.5095,17.5276,17.496,17.505,83400.0
2005-07-26 11:00:00,38.84,38.84,38.67,38.67,113200.0,17.5095,17.5095,17.4329,17.4329,113200.0
2005-07-26 11:30:00,38.68,38.78,38.67,38.78,157400.0,17.4374,17.4825,17.4329,17.4825,157400.0
2005-07-26 12:00:00,38.79,38.79,38.74,38.74,64000.0,17.487,17.487,17.4645,17.4645,64000.0
2005-07-26 12:30:00,38.74,38.77,38.68,38.74,83200.0,17.4645,17.478,17.4374,17.4645,83200.0
2005-07-26 13:00:00,38.76,38.78,38.74,38.74,53600.0,17.4735,17.4825,17.4645,17.4645,53600.0
2005-07-26 13:30:00,38.74,38.84,38.7,38.82,135600.0,17.4645,17.5095,17.4464,17.5005,135600.0
2005-07-26 14:00:00,38.83,38.85,38.75,38.77,79400.0,17.505,17.514,17.469,17.478,79400.0
2005-07-26 14:30:00,38.77,38.85,38.75,38.79,84600.0,17.478,17.514,17.469,17.487,84600.0
2005-07-26 15:00:00,38.78,38.8,38.75,38.76,114800.0,17.4825,17.4915,17.469,17.4735,114800.0
2005-07-26 15:30:00,38.76,38.81,38.73,38.73,294600.0,17.4735,17.496,17.46,17.46,294600.0
2005-07-27 09:30:00,38.95,39.06,38.85,38.95,189000.0,17.5591,17.6087,17.514,17.5591,189000.0
2005-07-27 10:00:00,38.97,39.01,38.93,38.95,95400.0,17.5681,17.5862,17.5501,17.5591,95400.0
2005-07-27 10:30:00,38.95,38.99,38.88,38.97,99800.0,17.5591,17.5772,17.5276,17.5681,99800.0
2005-07-27 11:00:00,38.98,38.99,38.84,38.85,79400.0,17.5727,17.5772,17.5095,17.514,79400.0
2005-07-27 11:30:00,38.85,38.97,38.85,38.88,158400.0,17.514,17.5681,17.514,17.5276,158400.0
2005-07-27 12:00:00,38.88,38.88,38.82,38.88,127400.0,17.5276,17.5276,17.5005,17.5276,127400.0
2005-07-27 12:30:00,38.88,38.9,38.81,38.87,69200.0,17.5276,17.5366,17.496,17.5231,69200.0
2005-07-27 13:00:00,38.87,38.92,38.84,38.89,91800.0,17.5231,17.5456,17.5095,17.5321,91800.0
2005-07-27 13:30:00,38.9,38.9,38.76,38.76,54400.0,17.5366,17.5366,17.4735,17.4735,54400.0
2005-07-27 14:00:00,38.76,38.84,38.73,38.74,108000.0,17.4735,17.5095,17.46,17.4645,108000.0
2005-07-27 14:30:00,38.74,38.85,38.73,38.77,64800.0,17.4645,17.514,17.46,17.478,64800.0
2005-07-27 15:00:00,38.77,38.84,38.74,38.83,74400.0,17.478,17.5095,17.4645,17.505,74400.0
2005-07-27 15:30:00,38.82,38.83,38.76,38.8,90200.0,17.5005,17.505,17.4735,17.4915,90200.0
2005-07-28 09:30:00,38.83,38.94,38.71,38.81,134200.0,17.505,17.5546,17.4509,17.496,134200.0
2005-07-28 10:00:00,38.81,38.82,38.49,38.62,96600.0,17.496,17.5005,17.3518,17.4104,96600.0
2005-07-28 10:30:00,38.62,38.74,38.58,38.74,86400.0,17.4104,17.4645,17.3923,17.4645,86400.0
2005-07-28 11:00:00,38.74,38.81,38.72,38.78,75400.0,17.4645,17.496,17.4554,17.4825,75400.0
2005-07-28 11:30:00,38.78,38.85,38.73,38.85,62200.0,17.4825,17.514,17.46,17.514,62200.0
2005-07-28 12:00:00,38.85,38.89,38.84,38.85,39000.0,17.514,17.5321,17.5095,17.514,39000.0
2005-07-28 12:30:00,38.85,38.91,38.85,38.89,68000.0,17.514,17.5411,17.514,17.5321,68000.0
2005-07-28 13:00:00,38.88,38.99,38.87,38.94,56800.0,17.5276,17.5772,17.5231,17.5546,56800.0
2005-07-28 13:30:00,38.94,39.04,38.93,39.01,84400.0,17.5546,17.5997,17.5501,17.5862,84400.0
2005-07-28 14:00:00,39.0,39.02,38.98,39.02,69200.0,17.5817,17.5907,17.5727,17.5907,69200.0
2005-07-28 14:30:00,39.01,39.07,39.01,39.02,57000.0,17.5862,17.6132,17.5862,17.5907,57000.0
2005-07-28 15:00:00,39.02,39.06,38.98,39.03,81000.0,17.5907,17.6087,17.5727,17.5952,81000.0
2005-07-28 15:30:00,39.04,39.05,39.0,39.05,131000.0,17.5997,17.6042,17.5817,17.6042,131000.0
2005-07-29 09:30:00,38.93,39.16,38.93,39.02,123400.0,17.5501,17.6538,17.5501,17.5907,123400.0
2005-07-29 10:00:00,39.01,39.12,38.94,38.96,88400.0,17.5862,17.6358,17.5546,17.5636,88400.0
2005-07-29 10:30:00,38.97,39.04,38.91,39.03,92200.0,17.5681,17.5997,17.5411,17.5952,92200.0
2005-07-29 11:00:00,39.03,39.13,39.01,39.1,67000.0,17.5952,17.6403,17.5862,17.6268,67000.0
2005-07-29 11:30:00,39.1,39.11,39.01,39.04,65600.0,17.6268,17.6313,17.5862,17.5997,65600.0
2005-07-29 12:00:00,39.03,39.04,38.93,38.96,109800.0,17.5952,17.5997,17.5501,17.5636,109800.0
2005-07-29 12:30:00,38.94,39.08,38.94,39.06,57800.0,17.5546,17.6177,17.5546,17.6087,57800.0
2005-07-29 13:00:00,39.06,39.1,39.04,39.08,70200.0,17.6087,17.6268,17.5997,17.6177,70200.0
2005-07-29 13:30:00,39.09,39.17,39.06,39.17,114800.0,17.6222,17.6583,17.6087,17.6583,114800.0
2005-07-29 14:00:00,39.18,39.23,39.1,39.23,80200.0,17.6628,17.6854,17.6268,17.6854,80200.0
2005-07-29 14:30:00,39.24,39.25,39.15,39.22,113600.0,17.6899,17.6944,17.6493,17.6808,113600.0
2005-07-29 15:00:00,39.23,39.23,39.06,39.11,161400.0,17.6854,17.6854,17.6087,17.6313,161400.0
2005-07-29 15:30:00,39.12,39.24,39.06,39.12,332200.0,17.6358,17.6899,17.6087,17.6358,332200.0
2005-08-01 09:30:00,39.05,39.12,38.95,39.08,207200.0,17.6042,17.6358,17.5591,17.6177,207200.0
2005-08-01 10:00:00,39.08,39.15,38.87,38.94,212200.0,17.6177,17.6493,17.5231,17.5546,212200.0
2005-08-01 10:30:00,38.93,38.93,38.72,38.73,187800.0,17.5501,17.5501,17.4554,17.46,187800.0
2005-08-01 11:00:00,38.73,38.73,38.4,38.4,128400.0,17.46,17.46,17.3112,17.3112,128400.0
2005-08-01 11:30:00,38.39,38.52,38.35,38.44,138400.0,17.3067,17.3653,17.2886,17.3292,138400.0
2005-08-01 12:00:00,38.43,38.52,38.4,38.44,71400.0,17.3247,17.3653,17.3112,17.3292,71400.0
2005-08-01 12:30:00,38.44,38.48,38.37,38.45,63200.0,17.3292,17.3472,17.2977,17.3337,63200.0
2005-08-01 13:00:00,38.44,38.46,38.26,38.27,141000.0,17.3292,17.3382,17.2481,17.2526,141000.0
2005-08-01 13:30:00,38.27,38.31,38.15,38.2,195000.0,17.2526,17.2706,17.1985,17.221,195000.0
2005-08-01 14:00:00,38.19,38.41,38.15,38.34,97000.0,17.2165,17.3157,17.1985,17.2841,97000.0
2005-08-01 14:30:00,38.35,38.38,38.2,38.29,121400.0,17.2886,17.3022,17.221,17.2616,121400.0
2005-08-01 15:00:00,38.27,38.3,38.17,38.24,223600.0,17.2526,17.2661,17.2075,17.2391,223600.0
2005-08-01 15:30:00,38.25,38.26,38.02,38.02,228600.0,17.2436,17.2481,17.1399,17.1399,228600.0
2005-08-02 09:30:00,38.05,38.43,38.05,38.27,349800.0,17.1534,17.3247,17.1534,17.2526,349800.0
2005-08-02 10:00:00,38.28,38.52,38.2,38.52,260000.0,17.2571,17.3653,17.221,17.3653,260000.0
2005-08-02 10:30:00,38.53,38.59,38.4,38.4,272000.0,17.3698,17.3968,17.3112,17.3112,272000.0
2005-08-02 11:00:00,38.4,38.53,38.38,38.52,110800.0,17.3112,17.3698,17.3022,17.3653,110800.0
2005-08-02 11:30:00,38.52,38.55,38.5,38.51,110200.0,17.3653,17.3788,17.3563,17.3608,110200.0
2005-08-02 12:00:00,38.51,38.59,38.45,38.58,87000.0,17.3608,17.3968,17.3337,17.3923,87000.0
2005-08-02 12:30:00,38.58,38.67,38.56,38.67,113000.0,17.3923,17.4329,17.3833,17.4329,113000.0
2005-08-02 13:00:00,38.67,38.78,38.67,38.77,114600.0,17.4329,17.4825,17.4329,17.478,114600.0
2005-08-02 13:30:00,38.77,38.79,38.73,38.77,89800.0,17.478,17.487,17.46,17.478,89800.0
2005-08-02 14:00:00,38.77,38.89,38.77,38.85,136600.0,17.478,17.5321,17.478,17.514,136600.0
2005-08-02 14:30:00,38.85,38.94,38.81,38.92,93000.0,17.514,17.5546,17.496,17.5456,93000.0
2005-08-02 15:00:00,38.91,38.98,38.88,38.96,170800.0,17.5411,17.5727,17.5276,17.5636,170800.0
2005-08-02 15:30:00,38.97,38.97,38.76,38.77,289200.0,17.5681,17.5681,17.4735,17.478,289200.0
2005-08-03 09:30:00,38.8,38.92,38.7,38.88,257600.0,17.4915,17.5456,17.4464,17.5276,257600.0
2005-08-03 10:00:00,38.88,39.05,38.88,39.03,190200.0,17.5276,17.6042,17.5276,17.5952,190200.0
2005-08-03 10:30:00,39.03,39.4,38.99,39.21,154400.0,17.5952,17.762,17.5772,17.6763,154400.0
2005-08-03 11:00:00,39.21,39.43,39.21,39.33,149600.0,17.6763,17.7755,17.6763,17.7304,149600.0
2005-08-03 11:30:00,39.33,39.5,39.31,39.47,176000.0,17.7304,17.8071,17.7214,17.7936,176000.0
2005-08-03 12:00:00,39.48,39.6,39.41,39.58,106600.0,17.7981,17.8522,17.7665,17.8431,106600.0
2005-08-03 12:30:00,39.59,39.6,39.53,39.56,92400.0,17.8477,17.8522,17.8206,17.8341,92400.0
2005-08-03 13:00:00,39.56,39.58,39.48,39.55,94000.0,17.8341,17.8431,17.7981,17.8296,94000.0
2005-08-03 13:30:00,39.55,39.61,39.48,39.49,169800.0,17.8296,17.8567,17.7981,17.8026,169800.0
2005-08-03 14:00:00,39.48,39.5,39.3,39.3,167200.0,17.7981,17.8071,17.7169,17.7169,167200.0
2005-08-03 14:30:00,39.31,39.31,39.15,39.19,193000.0,17.7214,17.7214,17.6493,17.6673,193000.0
2005-08-03 15:00:00,39.18,39.22,39.11,39.22,162000.0,17.6628,17.6808,17.6313,17.6808,162000.0
2005-08-03 15:30:00,39.22,39.27,39.16,39.24,210000.0,17.6808,17.7034,17.6538,17.6899,210000.0
2005-08-04 09:30:00,39.23,39.23,38.78,39.06,127000.0,17.6854,17.6854,17.4825,17.6087,127000.0
2005-08-04 10:00:00,39.07,39.16,39.05,39.15,127400.0,17.6132,17.6538,17.6042,17.6493,127400.0
2005-08-04 10:30:00,39.15,39.16,39.1,39.12,275200.0,17.6493,17.6538,17.6268,17.6358,275200.0
2005-08-04 11:00:00,39.13,39.13,39.08,39.1,55200.0,17.6403,17.6403,17.6177,17.6268,55200.0
2005-08-04 11:30:00,39.1,39.1,39.0,39.01,43600.0,17.6268,17.6268,17.5817,17.5862,43600.0
2005-08-04 12:00:00,38.99,39.02,38.95,38.98,154400.0,17.5772,17.5907,17.5591,17.5727,154400.0
2005-08-04 12:30:00,38.96,38.98,38.91,38.94,94200.0,17.5636,17.5727,17.5411,17.5546,94200.0
2005-08-04 13:00:00,38.95,38.97,38.92,38.97,105400.0,17.5591,17.5681,17.5456,17.5681,105400.0
2005-08-04 13:30:00,38.96,38.99,38.94,38.99,85400.0,17.5636,17.5772,17.5546,17.5772,85400.0
2005-08-04 14:00:00,39.0,39.04,38.99,39.02,49400.0,17.5817,17.5997,17.5772,17.5907,49400.0
2005-08-04 14:30:00,39.03,39.08,38.99,39.04,49200.0,17.5952,17.6177,17.5772,17.5997,49200.0
2005-08-04 15:00:00,39.04,39.1,39.02,39.1,149400.0,17.5997,17.6268,17.5907,17.6268,149400.0
2005-08-04 15:30:00,39.1,39.1,38.98,39.01,158000.0,17.6268,17.6268,17.5727,17.5862,158000.0
2005-08-05 09:30:00,38.87,38.89,38.45,38.5,202800.0,17.5231,17.5321,17.3337,17.3563,202800.0
2005-08-05 10:00:00,38.49,38.52,38.23,38.33,131600.0,17.3518,17.3653,17.2345,17.2796,131600.0
2005-08-05 10:30:00,38.35,38.43,38.28,38.4,188000.0,17.2886,17.3247,17.2571,17.3112,188000.0
2005-08-05 11:00:00,38.41,38.51,38.35,38.38,69400.0,17.3157,17.3608,17.2886,17.3022,69400.0
2005-08-05 11:30:00,38.38,38.39,38.03,38.07,154200.0,17.3022,17.3067,17.1444,17.1624,154200.0
2005-08-05 12:00:00,38.07,38.11,37.96,38.11,113600.0,17.1624,17.1804,17.1128,17.1804,113600.0
2005-08-05 12:30:00,38.12,38.24,38.1,38.24,110800.0,17.185,17.2391,17.1759,17.2391,110800.0
2005-08-05 13:00:00,38.24,38.37,38.22,38.22,72400.0,17.2391,17.2977,17.23,17.23,72400.0
2005-08-05 13:30:00,38.22,38.33,38.17,38.33,69400.0,17.23,17.2796,17.2075,17.2796,69400.0
2005-08-05 14:00:00,38.33,38.33,38.21,38.21,89400.0,17.2796,17.2796,17.2255,17.2255,89400.0
2005-08-05 14:30:00,38.21,38.24,38.14,38.14,65600.0,17.2255,17.2391,17.194,17.194,65600.0
2005-08-05 15:00:00,38.13,38.2,38.12,38.19,112800.0,17.1895,17.221,17.185,17.2165,112800.0
2005-08-05 15:30:00,38.2,38.26,38.2,38.2,121400.0,17.221,17.2481,17.221,17.221,121400.0
2005-08-08 09:30:00,38.16,38.54,38.16,38.53,144800.0,17.203,17.3743,17.203,17.3698,144800.0
2005-08-08 10:00:00,38.53,38.55,38.25,38.25,294000.0,17.3698,17.3788,17.2436,17.2436,294000.0
2005-08-08 10:30:00,38.25,38.27,38.04,38.05,128200.0,17.2436,17.2526,17.1489,17.1534,128200.0
2005-08-08 11:00:00,38.06,38.14,37.88,38.13,317400.0,17.1579,17.194,17.0768,17.1895,317400.0
2005-08-08 11:30:00,38.13,38.25,38.1,38.18,150400.0,17.1895,17.2436,17.1759,17.212,150400.0
2005-08-08 12:00:00,38.18,38.21,38.08,38.1,102200.0,17.212,17.2255,17.1669,17.1759,102200.0
2005-08-08 12:30:00,38.09,38.14,37.99,38.07,131600.0,17.1714,17.194,17.1264,17.1624,131600.0
2005-08-08 13:00:00,38.08,38.1,37.96,37.99,127600.0,17.1669,17.1759,17.1128,17.1264,127600.0
2005-08-08 13:30:00,37.98,38.01,37.75,37.76,98200.0,17.1218,17.1354,17.0182,17.0227,98200.0
2005-08-08 14:00:00,37.76,37.83,37.54,37.62,191000.0,17.0227,17.0542,16.9235,16.9596,191000.0
2005-08-08 14:30:00,37.61,37.65,37.47,37.48,130600.0,16.955,16.9731,16.8919,16.8964,130600.0
2005-08-08 15:00:00,37.48,37.59,37.47,37.55,185400.0,16.8964,16.946,16.8919,16.928,185400.0
2005-08-08 15:30:00,37.56,37.6,37.45,37.45,259600.0,16.9325,16.9505,16.8829,16.8829,259600.0
2005-08-09 09:30:00,37.45,37.87,37.45,37.58,262400.0,16.8829,17.0723,16.8829,16.9415,262400.0
2005-08-09 10:00:00,37.61,37.87,37.59,37.81,242600.0,16.955,17.0723,16.946,17.0452,242600.0
2005-08-09 10:30:00,37.8,37.93,37.71,37.91,125600.0,17.0407,17.0993,17.0001,17.0903,125600.0
2005-08-09 11:00:00,37.92,37.94,37.7,37.87,176800.0,17.0948,17.1038,16.9956,17.0723,176800.0
2005-08-09 11:30:00,37.86,37.99,37.85,37.98,113000.0,17.0677,17.1264,17.0632,17.1218,113000.0
2005-08-09 12:00:00,38.0,38.02,37.9,37.97,187200.0,17.1309,17.1399,17.0858,17.1173,187200.0
2005-08-09 12:30:00,37.96,37.98,37.88,37.88,47400.0,17.1128,17.1218,17.0768,17.0768,47400.0
2005-08-09 13:00:00,37.88,37.97,37.77,37.78,157000.0,17.0768,17.1173,17.0272,17.0317,157000.0
2005-08-09 13:30:00,37.77,37.81,37.77,37.79,32800.0,17.0272,17.0452,17.0272,17.0362,32800.0
2005-08-09 14:00:00,37.8,37.88,37.67,37.85,167600.0,17.0407,17.0768,16.9821,17.0632,167600.0
2005-08-09 14:30:00,37.86,37.87,37.73,37.77,299400.0,17.0677,17.0723,17.0091,17.0272,299400.0
2005-08-09 15:00:00,37.77,37.79,37.68,37.69,104000.0,17.0272,17.0362,16.9866,16.9911,104000.0
2005-08-09 15:30:00,37.7,37.83,37.69,37.83,146400.0,16.9956,17.0542,16.9911,17.0542,146400.0
2005-08-10 09:30:00,37.88,38.09,37.86,38.0,255400.0,17.1996,17.295,17.1906,17.2541,255400.0
2005-08-10 10:00:00,38.02,38.1,37.99,38.07,193600.0,17.2632,17.2995,17.2496,17.2859,193600.0
2005-08-10 10:30:00,38.08,38.1,37.95,37.96,107200.0,17.2904,17.2995,17.2314,17.236,107200.0
2005-08-10 11:00:00,37.95,37.95,37.88,37.91,100200.0,17.2314,17.2314,17.1996,17.2133,100200.0
2005-08-10 11:30:00,37.9,38.1,37.9,38.08,166800.0,17.2087,17.2995,17.2087,17.2904,166800.0
2005-08-10 12:00:00,38.08,38.08,37.98,38.01,47600.0,17.2904,17.2904,17.245,17.2587,47600.0
2005-08-10 12:30:00,38.0,38.0,37.78,37.93,103800.0,17.2541,17.2541,17.1542,17.2223,103800.0
2005-08-10 13:00:00,37.92,37.92,37.81,37.88,68600.0,17.2178,17.2178,17.1678,17.1996,68600.0
2005-08-10 13:30:00,37.86,37.9,37.77,37.77,121000.0,17.1906,17.2087,17.1497,17.1497,121000.0
2005-08-10 14:00:00,37.77,37.77,37.45,37.49,144400.0,17.1497,17.1497,17.0044,17.0226,144400.0
2005-08-10 14:30:00,37.49,37.56,37.47,37.52,135800.0,17.0226,17.0543,17.0135,17.0362,135800.0
2005-08-10 15:00:00,37.52,37.52,37.38,37.44,781400.0,17.0362,17.0362,16.9726,16.9998,781400.0
2005-08-10 15:30:00,37.45,37.57,37.45,37.55,191600.0,17.0044,17.0589,17.0044,17.0498,191600.0
2005-08-11 09:30:00,37.65,37.72,37.61,37.68,127000.0,17.0952,17.127,17.077,17.1088,127000.0
2005-08-11 10:00:00,37.68,38.05,37.68,37.98,229000.0,17.1088,17.2768,17.1088,17.245,229000.0
2005-08-11 10:30:00,37.98,38.0,37.96,37.99,230200.0,17.245,17.2541,17.236,17.2496,230200.0
2005-08-11 11:00:00,37.99,37.99,37.85,37.92,105800.0,17.2496,17.2496,17.186,17.2178,105800.0
2005-08-11 11:30:00,37.93,37.93,37.77,37.77,73000.0,17.2223,17.2223,17.1497,17.1497,73000.0
2005-08-11 12:00:00,37.77,37.8,37.67,37.71,95200.0,17.1497,17.1633,17.1043,17.1224,95200.0
2005-08-11 12:30:00,37.71,37.74,37.7,37.73,31000.0,17.1224,17.1361,17.1179,17.1315,31000.0
2005-08-11 13:00:00,37.73,37.8,37.71,37.8,27200.0,17.1315,17.1633,17.1224,17.1633,27200.0
2005-08-11 13:30:00,37.8,37.8,37.74,37.76,57800.0,17.1633,17.1633,17.1361,17.1451,57800.0
2005-08-11 14:00:00,37.77,37.77,37.6,37.66,124400.0,17.1497,17.1497,17.0725,17.0997,124400.0
2005-08-11 14:30:00,37.66,37.7,37.64,37.67,178200.0,17.0997,17.1179,17.0907,17.1043,178200.0
2005-08-11 15:00:00,37.68,37.77,37.66,37.7,154200.0,17.1088,17.1497,17.0997,17.1179,154200.0
2005-08-11 15:30:00,37.71,37.85,37.7,37.77,192200.0,17.1224,17.186,17.1179,17.1497,192200.0
2005-08-12 09:30:00,37.76,37.85,37.68,37.77,189400.0,17.1451,17.186,17.1088,17.1497,189400.0
2005-08-12 10:00:00,37.76,37.76,37.66,37.74,69800.0,17.1451,17.1451,17.0997,17.1361,69800.0
2005-08-12 10:30:00,37.72,37.74,37.65,37.67,110000.0,17.127,17.1361,17.0952,17.1043,110000.0
2005-08-12 11:00:00,37.65,37.68,37.61,37.62,71800.0,17.0952,17.1088,17.077,17.0816,71800.0
2005-08-12 11:30:00,37.61,37.65,37.5,37.52,113200.0,17.077,17.0952,17.0271,17.0362,113200.0
2005-08-12 12:00:00,37.52,37.56,37.49,37.49,90600.0,17.0362,17.0543,17.0226,17.0226,90600.0
2005-08-12 12:30:00,37.49,37.54,37.46,37.52,73200.0,17.0226,17.0453,17.0089,17.0362,73200.0
2005-08-12 13:00:00,37.54,37.65,37.54,37.65,64200.0,17.0453,17.0952,17.0453,17.0952,64200.0
2005-08-12 13:30:00,37.66,37.66,37.55,37.58,73000.0,17.0997,17.0997,17.0498,17.0634,73000.0
2005-08-12 14:00:00,37.57,37.81,37.57,37.78,195200.0,17.0589,17.1678,17.0589,17.1542,195200.0
2005-08-12 14:30:00,37.78,37.79,37.73,37.74,41600.0,17.1542,17.1588,17.1315,17.1361,41600.0
2005-08-12 15:00:00,37.75,37.89,37.73,37.89,48000.0,17.1406,17.2042,17.1315,17.2042,48000.0
2005-08-12 15:30:00,37.88,37.93,37.75,37.77,133600.0,17.1996,17.2223,17.1406,17.1497,133600.0
2005-08-15 09:30:00,37.84,37.93,37.74,37.91,96600.0,17.1815,17.2223,17.1361,17.2133,96600.0
2005-08-15 10:00:00,37.9,37.9,37.68,37.71,53400.0,17.2087,17.2087,17.1088,17.1224,53400.0
2005-08-15 10:30:00,37.71,37.78,37.7,37.76,29400.0,17.1224,17.1542,17.1179,17.1451,29400.0
2005-08-15 11:00:00,37.77,37.82,37.71,37.73,26000.0,17.1497,17.1724,17.1224,17.1315,26000.0
2005-08-15 11:30:00,37.73,37.74,37.63,37.74,34200.0,17.1315,17.1361,17.0861,17.1361,34200.0
2005-08-15 12:00:00,37.71,37.79,37.68,37.74,57000.0,17.1224,17.1588,17.1088,17.1361,57000.0
2005-08-15 12:30:00,37.76,37.8,37.74,37.8,36000.0,17.1451,17.1633,17.1361,17.1633,36000.0
2005-08-15 13:00:00,37.8,37.96,37.8,37.94,46600.0,17.1633,17.236,17.1633,17.2269,46600.0
2005-08-15 13:30:00,37.89,38.0,37.89,37.94,60800.0,17.2042,17.2541,17.2042,17.2269,60800.0
2005-08-15 14:00:00,37.94,37.98,37.85,37.93,32400.0,17.2269,17.245,17.186,17.2223,32400.0
2005-08-15 14:30:00,37.93,37.97,37.82,37.92,64800.0,17.2223,17.2405,17.1724,17.2178,64800.0
2005-08-15 15:00:00,37.92,37.93,37.84,37.89,66600.0,17.2178,17.2223,17.1815,17.2042,66600.0
2005-08-15 15:30:00,37.89,37.97,37.87,37.92,50800.0,17.2042,17.2405,17.1951,17.2178,50800.0
2005-08-16 09:30:00,37.95,38.02,37.65,37.82,94800.0,17.2314,17.2632,17.0952,17.1724,94800.0
2005-08-16 10:00:00,37.81,38.0,37.81,37.84,72600.0,17.1678,17.2541,17.1678,17.1815,72600.0
2005-08-16 10:30:00,37.83,37.88,37.64,37.65,51600.0,17.1769,17.1996,17.0907,17.0952,51600.0
2005-08-16 11:00:00,37.66,37.73,37.6,37.6,37000.0,17.0997,17.1315,17.0725,17.0725,37000.0
2005-08-16 11:30:00,37.6,37.63,37.52,37.52,26600.0,17.0725,17.0861,17.0362,17.0362,26600.0
2005-08-16 12:00:00,37.52,37.52,37.42,37.44,70400.0,17.0362,17.0362,16.9908,16.9998,70400.0
2005-08-16 12:30:00,37.46,37.52,37.45,37.49,46600.0,17.0089,17.0362,17.0044,17.0226,46600.0
2005-08-16 13:00:00,37.5,37.57,37.48,37.48,38800.0,17.0271,17.0589,17.018,17.018,38800.0
2005-08-16 13:30:00,37.48,37.55,37.47,37.52,23400.0,17.018,17.0498,17.0135,17.0362,23400.0
2005-08-16 14:00:00,37.5,37.51,37.48,37.5,66000.0,17.0271,17.0316,17.018,17.0271,66000.0
2005-08-16 14:30:00,37.49,37.58,37.49,37.55,196200.0,17.0226,17.0634,17.0226,17.0498,196200.0
2005-08-16 15:00:00,37.55,37.6,37.45,37.49,141400.0,17.0498,17.0725,17.0044,17.0226,141400.0
2005-08-16 15:30:00,37.49,37.55,37.44,37.5,312000.0,17.0226,17.0498,16.9998,17.0271,312000.0
2005-08-17 09:30:00,37.37,37.42,37.09,37.25,248000.0,16.9681,16.9908,16.8409,16.9136,248000.0
2005-08-17 10:00:00,37.25,37.31,37.17,37.3,325400.0,16.9136,16.9408,16.8773,16.9363,325400.0
2005-08-17 10:30:00,37.3,37.45,37.2,37.28,222800.0,16.9363,17.0044,16.8909,16.9272,222800.0
2005-08-17 11:00:00,37.27,37.49,37.27,37.3,214200.0,16.9227,17.0226,16.9227,16.9363,214200.0
2005-08-17 11:30:00,37.3,37.45,37.23,37.45,204200.0,16.9363,17.0044,16.9045,17.0044,204200.0
2005-08-17 12:00:00,37.45,37.46,37.27,37.34,69000.0,17.0044,17.0089,16.9227,16.9544,69000.0
2005-08-17 12:30:00,37.34,37.42,37.34,37.42,50600.0,16.9544,16.9908,16.9544,16.9908,50600.0
2005-08-17 13:00:00,37.41,37.43,37.38,37.39,104400.0,16.9862,16.9953,16.9726,16.9771,104400.0
2005-08-17 13:30:00,37.39,37.44,37.38,37.41,99800.0,16.9771,16.9998,16.9726,16.9862,99800.0
2005-08-17 14:00:00,37.4,37.42,37.33,37.38,120000.0,16.9817,16.9908,16.9499,16.9726,120000.0
2005-08-17 14:30:00,37.38,37.38,37.27,37.33,180600.0,16.9726,16.9726,16.9227,16.9499,180600.0
2005-08-17 15:00:00,37.33,37.43,37.33,37.35,82000.0,16.9499,16.9953,16.9499,16.959,82000.0
2005-08-17 15:30:00,37.35,37.38,37.33,37.35,115000.0,16.959,16.9726,16.9499,16.959,115000.0
2005-08-18 09:30:00,37.35,37.36,37.06,37.17,138600.0,16.959,16.9635,16.8273,16.8773,138600.0
2005-08-18 10:00:00,37.17,37.41,37.16,37.38,95800.0,16.8773,16.9862,16.8727,16.9726,95800.0
2005-08-18 10:30:00,37.38,37.38,37.18,37.19,118800.0,16.9726,16.9726,16.8818,16.8863,118800.0
2005-08-18 11:00:00,37.21,37.28,37.13,37.27,49600.0,16.8954,16.9272,16.8591,16.9227,49600.0
2005-08-18 11:30:00,37.26,37.27,37.18,37.21,28800.0,16.9181,16.9227,16.8818,16.8954,28800.0
2005-08-18 12:00:00,37.22,37.34,37.21,37.33,59200.0,16.9,16.9544,16.8954,16.9499,59200.0
2005-08-18 12:30:00,37.32,37.38,37.3,37.33,39200.0,16.9454,16.9726,16.9363,16.9499,39200.0
2005-08-18 13:00:00,37.32,37.5,37.32,37.5,73000.0,16.9454,17.0271,16.9454,17.0271,73000.0
2005-08-18 13:30:00,37.5,37.52,37.44,37.49,82600.0,17.0271,17.0362,16.9998,17.0226,82600.0
2005-08-18 14:00:00,37.49,37.52,37.46,37.47,80200.0,17.0226,17.0362,17.0089,17.0135,80200.0
2005-08-18 14:30:00,37.46,37.54,37.42,37.53,118200.0,17.0089,17.0453,16.9908,17.0407,118200.0
2005-08-18 15:00:00,37.52,37.56,37.51,37.52,94200.0,17.0362,17.0543,17.0316,17.0362,94200.0
2005-08-18 15:30:00,37.52,37.67,37.5,37.57,187000.0,17.0362,17.1043,17.0271,17.0589,187000.0
2005-08-19 09:30:00,37.75,37.75,37.53,37.7,147000.0,17.1406,17.1406,17.0407,17.1179,147000.0
2005-08-19 10:00:00,37.7,37.85,37.68,37.85,313200.0,17.1179,17.186,17.1088,17.186,313200.0
2005-08-19 10:30:00,37.85,37.85,37.72,37.77,100000.0,17.186,17.186,17.127,17.1497,100000.0
2005-08-19 11:00:00,37.77,37.77,37.66,37.69,84800.0,17.1497,17.1497,17.0997,17.1134,84800.0
2005-08-19 11:30:00,37.68,37.68,37.61,37.61,140800.0,17.1088,17.1088,17.077,17.077,140800.0
2005-08-19 12:00:00,37.6,37.64,37.59,37.64,30200.0,17.0725,17.0907,17.068,17.0907,30200.0
2005-08-19 12:30:00,37.63,37.67,37.62,37.65,29800.0,17.0861,17.1043,17.0816,17.0952,29800.0
2005-08-19 13:00:00,37.66,37.68,37.57,37.65,53000.0,17.0997,17.1088,17.0589,17.0952,53000.0
2005-08-19 13:30:00,37.65,37.68,37.63,37.65,37400.0,17.0952,17.1088,17.0861,17.0952,37400.0
2005-08-19 14:00:00,37.66,37.67,37.64,37.66,32000.0,17.0997,17.1043,17.0907,17.0997,32000.0
2005-08-19 14:30:00,37.67,37.67,37.6,37.61,99800.0,17.1043,17.1043,17.0725,17.077,99800.0
2005-08-19 15:00:00,37.62,37.67,37.61,37.66,52800.0,17.0816,17.1043,17.077,17.0997,52800.0
2005-08-19 15:30:00,37.66,37.7,37.65,37.68,131800.0,17.0997,17.1179,17.0952,17.1088,131800.0
2005-08-22 09:30:00,37.67,37.87,37.64,37.72,154200.0,17.1043,17.1951,17.0907,17.127,154200.0
2005-08-22 10:00:00,37.72,37.8,37.68,37.7,150800.0,17.127,17.1633,17.1088,17.1179,150800.0
2005-08-22 10:30:00,37.7,37.76,37.69,37.74,190600.0,17.1179,17.1451,17.1134,17.1361,190600.0
2005-08-22 11:00:00,37.74,37.81,37.74,37.79,66400.0,17.1361,17.1678,17.1361,17.1588,66400.0
2005-08-22 11:30:00,37.79,37.86,37.77,37.79,146800.0,17.1588,17.1906,17.1497,17.1588,146800.0
2005-08-22 12:00:00,37.79,37.88,37.77,37.84,121800.0,17.1588,17.1996,17.1497,17.1815,121800.0
2005-08-22 12:30:00,37.84,37.86,37.81,37.83,109800.0,17.1815,17.1906,17.1678,17.1769,109800.0
2005-08-22 13:00:00,37.84,37.87,37.8,37.87,83800.0,17.1815,17.1951,17.1633,17.1951,83800.0
2005-08-22 13:30:00,37.87,37.88,37.79,37.85,48000.0,17.1951,17.1996,17.1588,17.186,48000.0
2005-08-22 14:00:00,37.84,37.96,37.81,37.94,105400.0,17.1815,17.236,17.1678,17.2269,105400.0
2005-08-22 14:30:00,37.93,38.0,37.92,37.93,113000.0,17.2223,17.2541,17.2178,17.2223,113000.0
2005-08-22 15:00:00,37.93,37.97,37.89,37.94,57200.0,17.2223,17.2405,17.2042,17.2269,57200.0
2005-08-22 15:30:00,37.95,37.97,37.92,37.95,179400.0,17.2314,17.2405,17.2178,17.2314,179400.0
2005-08-23 09:30:00,37.95,38.23,37.95,38.15,140000.0,17.2314,17.3586,17.2314,17.3222,140000.0
2005-08-23 10:00:00,38.16,38.32,38.15,38.27,105600.0,17.3268,17.3994,17.3222,17.3767,105600.0
2005-08-23 10:30:00,38.27,38.3,38.18,38.21,95400.0,17.3767,17.3903,17.3358,17.3495,95400.0
2005-08-23 11:00:00,38.22,38.23,38.16,38.18,81800.0,17.354,17.3586,17.3268,17.3358,81800.0
2005-08-23 11:30:00,38.17,38.25,38.1,38.11,84000.0,17.3313,17.3676,17.2995,17.3041,84000.0
2005-08-23 12:00:00,38.11,38.16,38.1,38.12,115000.0,17.3041,17.3268,17.2995,17.3086,115000.0
2005-08-23 12:30:00,38.12,38.18,38.11,38.16,48800.0,17.3086,17.3358,17.3041,17.3268,48800.0
2005-08-23 13:00:00,38.17,38.22,38.15,38.15,46400.0,17.3313,17.354,17.3222,17.3222,46400.0
2005-08-23 13:30:00,38.15,38.29,38.15,38.23,47800.0,17.3222,17.3858,17.3222,17.3586,47800.0
2005-08-23 14:00:00,38.22,38.37,38.21,38.35,58600.0,17.354,17.4221,17.3495,17.413,58600.0
2005-08-23 14:30:00,38.35,38.39,38.32,38.35,96800.0,17.413,17.4312,17.3994,17.413,96800.0
2005-08-23 15:00:00,38.35,38.38,38.3,38.36,118200.0,17.413,17.4267,17.3903,17.4176,118200.0
2005-08-23 15:30:00,38.37,38.37,38.27,38.29,155400.0,17.4221,17.4221,17.3767,17.3858,155400.0
2005-08-24 09:30:00,38.38,38.72,38.35,38.72,150400.0,17.4267,17.581,17.413,17.581,150400.0
2005-08-24 10:00:00,38.73,38.77,38.62,38.64,155000.0,17.5856,17.6037,17.5356,17.5447,155000.0
2005-08-24 10:30:00,38.67,38.81,38.66,38.66,105000.0,17.5583,17.6219,17.5538,17.5538,105000.0
2005-08-24 11:00:00,38.66,38.66,38.52,38.58,107800.0,17.5538,17.5538,17.4902,17.5175,107800.0
2005-08-24 11:30:00,38.58,38.58,38.49,38.55,62200.0,17.5175,17.5175,17.4766,17.5038,62200.0
2005-08-24 12:00:00,38.55,38.63,38.44,38.6,51600.0,17.5038,17.5402,17.4539,17.5266,51600.0
2005-08-24 12:30:00,38.61,38.68,38.59,38.66,64000.0,17.5311,17.5629,17.522,17.5538,64000.0
2005-08-24 13:00:00,38.66,38.68,38.57,38.6,114600.0,17.5538,17.5629,17.5129,17.5266,114600.0
2005-08-24 13:30:00,38.59,38.65,38.54,38.58,143600.0,17.522,17.5493,17.4993,17.5175,143600.0
2005-08-24 14:00:00,38.57,38.58,38.45,38.48,160400.0,17.5129,17.5175,17.4584,17.4721,160400.0
2005-08-24 14:30:00,38.48,38.52,38.43,38.46,141200.0,17.4721,17.4902,17.4494,17.463,141200.0
2005-08-24 15:00:00,38.45,38.45,38.24,38.33,190800.0,17.4584,17.4584,17.3631,17.404,190800.0
2005-08-24 15:30:00,38.34,38.34,38.2,38.25,120200.0,17.4085,17.4085,17.3449,17.3676,120200.0
2005-08-25 09:30:00,38.33,38.49,38.25,38.26,154000.0,17.404,17.4766,17.3676,17.3722,154000.0
2005-08-25 10:00:00,38.27,38.42,38.27,38.4,79400.0,17.3767,17.4448,17.3767,17.4357,79400.0
2005-08-25 10:30:00,38.4,38.44,38.32,38.44,100800.0,17.4357,17.4539,17.3994,17.4539,100800.0
2005-08-25 11:00:00,38.45,38.46,38.38,38.43,59800.0,17.4584,17.463,17.4267,17.4494,59800.0
2005-08-25 11:30:00,38.43,38.59,38.43,38.58,75000.0,17.4494,17.522,17.4494,17.5175,75000.0
2005-08-25 12:00:00,38.58,38.59,38.44,38.45,62800.0,17.5175,17.522,17.4539,17.4584,62800.0
2005-08-25 12:30:00,38.45,38.51,38.39,38.49,47200.0,17.4584,17.4857,17.4312,17.4766,47200.0
2005-08-25 13:00:00,38.49,38.49,38.34,38.42,42000.0,17.4766,17.4766,17.4085,17.4448,42000.0
2005-08-25 13:30:00,38.43,38.47,38.42,38.45,66600.0,17.4494,17.4675,17.4448,17.4584,66600.0
2005-08-25 14:00:00,38.44,38.52,38.42,38.51,41400.0,17.4539,17.4902,17.4448,17.4857,41400.0
2005-08-25 14:30:00,38.52,38.56,38.45,38.56,65200.0,17.4902,17.5084,17.4584,17.5084,65200.0
2005-08-25 15:00:00,38.56,38.58,38.46,38.48,139000.0,17.5084,17.5175,17.463,17.4721,139000.0
2005-08-25 15:30:00,38.47,38.51,38.45,38.49,76400.0,17.4675,17.4857,17.4584,17.4766,76400.0
2005-08-26 09:30:00,38.95,38.99,38.75,38.95,440200.0,17.6855,17.7036,17.5947,17.6855,440200.0
2005-08-26 10:00:00,38.94,38.98,38.81,38.88,166000.0,17.6809,17.6991,17.6219,17.6537,166000.0
2005-08-26 10:30:00,38.89,39.05,38.89,39.02,130200.0,17.6582,17.7309,17.6582,17.7173,130200.0
2005-08-26 11:00:00,39.04,39.07,38.91,38.91,113800.0,17.7263,17.74,17.6673,17.6673,113800.0
2005-08-26 11:30:00,38.92,38.93,38.77,38.84,61600.0,17.6719,17.6764,17.6037,17.6355,61600.0
2005-08-26 12:00:00,38.83,38.83,38.67,38.69,96200.0,17.631,17.631,17.5583,17.5674,96200.0
2005-08-26 12:30:00,38.69,38.76,38.68,38.69,86400.0,17.5674,17.5992,17.5629,17.5674,86400.0
2005-08-26 13:00:00,38.7,38.72,38.63,38.63,51000.0,17.572,17.581,17.5402,17.5402,51000.0
2005-08-26 13:30:00,38.63,38.73,38.62,38.69,74200.0,17.5402,17.5856,17.5356,17.5674,74200.0
2005-08-26 14:00:00,38.69,38.82,38.65,38.76,121000.0,17.5674,17.6264,17.5493,17.5992,121000.0
2005-08-26 14:30:00,38.76,38.77,38.64,38.72,108800.0,17.5992,17.6037,17.5447,17.581,108800.0
2005-08-26 15:00:00,38.72,38.77,38.7,38.72,99000.0,17.581,17.6037,17.572,17.581,99000.0
2005-08-26 15:30:00,38.71,38.72,38.65,38.67,143800.0,17.5765,17.581,17.5493,17.5583,143800.0
2005-08-29 09:30:00,38.1,38.42,38.08,38.38,422200.0,17.2995,17.4448,17.2904,17.4267,422200.0
2005-08-29 10:00:00,38.38,38.7,38.31,38.68,239200.0,17.4267,17.572,17.3949,17.5629,239200.0
2005-08-29 10:30:00,38.69,38.69,38.54,38.57,121800.0,17.5674,17.5674,17.4993,17.5129,121800.0
2005-08-29 11:00:00,38.57,38.63,38.56,38.62,73800.0,17.5129,17.5402,17.5084,17.5356,73800.0
2005-08-29 11:30:00,38.61,38.61,38.52,38.6,79000.0,17.5311,17.5311,17.4902,17.5266,79000.0
2005-08-29 12:00:00,38.61,38.71,38.6,38.7,61600.0,17.5311,17.5765,17.5266,17.572,61600.0
2005-08-29 12:30:00,38.7,38.7,38.65,38.66,60800.0,17.572,17.572,17.5493,17.5538,60800.0
2005-08-29 13:00:00,38.65,38.74,38.62,38.67,181200.0,17.5493,17.5901,17.5356,17.5583,181200.0
2005-08-29 13:30:00,38.68,38.74,38.67,38.69,66200.0,17.5629,17.5901,17.5583,17.5674,66200.0
2005-08-29 14:00:00,38.69,38.7,38.58,38.65,85600.0,17.5674,17.572,17.5175,17.5493,85600.0
2005-08-29 14:30:00,38.65,38.7,38.62,38.65,41000.0,17.5493,17.572,17.5356,17.5493,41000.0
2005-08-29 15:00:00,38.64,38.76,38.62,38.7,81200.0,17.5447,17.5992,17.5356,17.572,81200.0
2005-08-29 15:30:00,38.7,38.74,38.7,38.73,87600.0,17.572,17.5901,17.572,17.5856,87600.0
2005-08-30 09:30:00,38.6,38.7,38.35,38.47,261000.0,17.5266,17.572,17.413,17.4675,261000.0
2005-08-30 10:00:00,38.5,38.58,38.4,38.4,416400.0,17.4811,17.5175,17.4357,17.4357,416400.0
2005-08-30 10:30:00,38.4,38.43,38.31,38.34,207400.0,17.4357,17.4494,17.3949,17.4085,207400.0
2005-08-30 11:00:00,38.35,38.37,38.1,38.24,320000.0,17.413,17.4221,17.2995,17.3631,320000.0
2005-08-30 11:30:00,38.23,38.24,38.05,38.05,170000.0,17.3586,17.3631,17.2768,17.2768,170000.0
2005-08-30 12:00:00,38.06,38.28,38.05,38.25,141800.0,17.2814,17.3813,17.2768,17.3676,141800.0
2005-08-30 12:30:00,38.26,38.45,38.24,38.3,339400.0,17.3722,17.4584,17.3631,17.3903,339400.0
2005-08-30 13:00:00,38.29,38.37,38.29,38.35,150200.0,17.3858,17.4221,17.3858,17.413,150200.0
2005-08-30 13:30:00,38.35,38.46,38.26,38.27,162400.0,17.413,17.463,17.3722,17.3767,162400.0
2005-08-30 14:00:00,38.27,38.29,38.17,38.19,190600.0,17.3767,17.3858,17.3313,17.3404,190600.0
2005-08-30 14:30:00,38.19,38.23,38.09,38.09,160400.0,17.3404,17.3586,17.295,17.295,160400.0
2005-08-30 15:00:00,38.06,38.24,38.06,38.2,143000.0,17.2814,17.3631,17.2814,17.3449,143000.0
2005-08-30 15:30:00,38.2,38.42,38.2,38.35,241600.0,17.3449,17.4448,17.3449,17.413,241600.0
2005-08-31 09:30:00,38.07,38.16,38.02,38.04,407800.0,17.2859,17.3268,17.2632,17.2723,407800.0
2005-08-31 10:00:00,38.04,38.05,37.77,37.77,440000.0,17.2723,17.2768,17.1497,17.1497,440000.0
2005-08-31 10:30:00,37.77,37.79,37.5,37.5,939600.0,17.1497,17.1588,17.0271,17.0271,939600.0
2005-08-31 11:00:00,37.48,37.64,37.48,37.58,1931400.0,17.018,17.0907,17.018,17.0634,1931400.0
2005-08-31 11:30:00,37.58,37.59,37.43,37.46,407800.0,17.0634,17.068,16.9953,17.0089,407800.0
2005-08-31 12:00:00,37.46,37.46,37.23,37.27,385000.0,17.0089,17.0089,16.9045,16.9227,385000.0
2005-08-31 12:30:00,37.27,37.5,37.27,37.45,369800.0,16.9227,17.0271,16.9227,17.0044,369800.0
2005-08-31 13:00:00,37.44,37.46,37.33,37.34,512200.0,16.9998,17.0089,16.9499,16.9544,512200.0
2005-08-31 13:30:00,37.34,37.45,37.32,37.43,614600.0,16.9544,17.0044,16.9454,16.9953,614600.0
2005-08-31 14:00:00,37.41,37.43,37.36,37.41,584400.0,16.9862,16.9953,16.9635,16.9862,584400.0
2005-08-31 14:30:00,37.41,37.63,37.4,37.52,651200.0,16.9862,17.0861,16.9817,17.0362,651200.0
2005-08-31 15:00:00,37.52,37.52,37.45,37.46,377200.0,17.0362,17.0362,17.0044,17.0089,377200.0
2005-08-31 15:30:00,37.46,37.52,37.4,37.45,604200.0,17.0089,17.0362,16.9817,17.0044,604200.0
2005-09-01 09:30:00,37.38,37.46,36.6,36.97,613200.0,16.9726,17.0089,16.6184,16.7864,613200.0
2005-09-01 10:00:00,36.99,37.1,36.93,37.04,854400.0,16.7955,16.8455,16.7683,16.8182,854400.0
2005-09-01 10:30:00,37.03,37.05,36.96,37.0,911800.0,16.8137,16.8228,16.7819,16.8001,911800.0
2005-09-01 11:00:00,37.0,37.09,36.97,37.0,758400.0,16.8001,16.8409,16.7864,16.8001,758400.0
2005-09-01 11:30:00,37.0,37.1,36.99,37.02,937000.0,16.8001,16.8455,16.7955,16.8091,937000.0
2005-09-01 12:00:00,37.04,37.04,37.0,37.02,419200.0,16.8182,16.8182,16.8001,16.8091,419200.0
2005-09-01 12:30:00,37.01,37.08,37.01,37.07,282600.0,16.8046,16.8364,16.8046,16.8318,282600.0
2005-09-01 13:00:00,37.07,37.13,37.06,37.07,569800.0,16.8318,16.8591,16.8273,16.8318,569800.0
2005-09-01 13:30:00,37.07,37.08,37.05,37.08,342400.0,16.8318,16.8364,16.8228,16.8364,342400.0
2005-09-01 14:00:00,37.08,37.14,37.05,37.1,755400.0,16.8364,16.8636,16.8228,16.8455,755400.0
2005-09-01 14:30:00,37.1,37.13,36.93,36.95,1098400.0,16.8455,16.8591,16.7683,16.7774,1098400.0
2005-09-01 15:00:00,36.95,37.01,36.91,36.96,957200.0,16.7774,16.8046,16.7592,16.7819,957200.0
2005-09-01 15:30:00,36.96,36.96,36.65,36.83,1224200.0,16.7819,16.7819,16.6411,16.7229,1224200.0
2005-09-02 09:30:00,37.0,37.24,36.95,37.1,886000.0,16.8001,16.909,16.7774,16.8455,886000.0
2005-09-02 10:00:00,37.1,37.21,37.02,37.11,601000.0,16.8455,16.8954,16.8091,16.85,601000.0
2005-09-02 10:30:00,37.1,37.29,37.04,37.27,534200.0,16.8455,16.9317,16.8182,16.9227,534200.0
2005-09-02 11:00:00,37.27,37.67,37.26,37.56,637000.0,16.9227,17.1043,16.9181,17.0543,637000.0
2005-09-02 11:30:00,37.56,37.72,37.48,37.65,360200.0,17.0543,17.127,17.018,17.0952,360200.0
2005-09-02 12:00:00,37.65,37.73,37.45,37.69,383200.0,17.0952,17.1315,17.0044,17.1134,383200.0
2005-09-02 12:30:00,37.68,37.85,37.68,37.85,266800.0,17.1088,17.186,17.1088,17.186,266800.0
2005-09-02 13:00:00,37.85,38.02,37.84,37.94,243600.0,17.186,17.2632,17.1815,17.2269,243600.0
2005-09-02 13:30:00,37.93,37.97,37.83,37.83,241400.0,17.2223,17.2405,17.1769,17.1769,241400.0
2005-09-02 14:00:00,37.83,37.87,37.7,37.79,214400.0,17.1769,17.1951,17.1179,17.1588,214400.0
2005-09-02 14:30:00,37.8,37.81,37.67,37.69,196400.0,17.1633,17.1678,17.1043,17.1134,196400.0
2005-09-02 15:00:00,37.68,37.87,37.68,37.87,188200.0,17.1088,17.1951,17.1088,17.1951,188200.0
2005-09-02 15:30:00,37.87,37.89,37.77,37.8,869000.0,17.1951,17.2042,17.1497,17.1633,869000.0
2005-09-06 09:30:00,37.8,38.1,37.8,38.02,382200.0,17.1633,17.2995,17.1633,17.2632,382200.0
2005-09-06 10:00:00,38.01,38.17,37.99,38.07,273600.0,17.2587,17.3313,17.2496,17.2859,273600.0
2005-09-06 10:30:00,38.07,38.21,38.04,38.05,230200.0,17.2859,17.3495,17.2723,17.2768,230200.0
2005-09-06 11:00:00,38.05,38.06,37.94,38.0,302200.0,17.2768,17.2814,17.2269,17.2541,302200.0
2005-09-06 11:30:00,38.0,38.06,37.94,37.97,235200.0,17.2541,17.2814,17.2269,17.2405,235200.0
2005-09-06 12:00:00,37.97,37.97,37.77,37.77,324400.0,17.2405,17.2405,17.1497,17.1497,324400.0
2005-09-06 12:30:00,37.77,37.84,37.74,37.83,191200.0,17.1497,17.1815,17.1361,17.1769,191200.0
2005-09-06 13:00:00,37.83,37.85,37.71,37.77,207000.0,17.1769,17.186,17.1224,17.1497,207000.0
2005-09-06 13:30:00,37.77,37.92,37.74,37.89,162200.0,17.1497,17.2178,17.1361,17.2042,162200.0
2005-09-06 14:00:00,37.89,37.92,37.81,37.88,307200.0,17.2042,17.2178,17.1678,17.1996,307200.0
2005-09-06 14:30:00,37.87,37.88,37.8,37.85,203800.0,17.1951,17.1996,17.1633,17.186,203800.0
2005-09-06 15:00:00,37.85,37.89,37.8,37.84,255400.0,17.186,17.2042,17.1633,17.1815,255400.0
2005-09-06 15:30:00,37.84,37.92,37.79,37.85,815200.0,17.1815,17.2178,17.1588,17.186,815200.0
2005-09-07 09:30:00,37.7,37.82,37.68,37.71,532600.0,17.1179,17.1724,17.1088,17.1224,532600.0
2005-09-07 10:00:00,37.72,37.74,37.5,37.51,287800.0,17.127,17.1361,17.0271,17.0316,287800.0
2005-09-07 10:30:00,37.52,37.52,37.37,37.49,419600.0,17.0362,17.0362,16.9681,17.0226,419600.0
2005-09-07 11:00:00,37.5,39.52,37.46,37.48,232200.0,17.0271,17.9443,17.0089,17.018,232200.0
2005-09-07 11:30:00,37.48,37.58,37.48,37.49,172000.0,17.018,17.0634,17.018,17.0226,172000.0
2005-09-07 12:00:00,37.48,37.52,37.48,37.51,216200.0,17.018,17.0362,17.018,17.0316,216200.0
2005-09-07 12:30:00,37.51,37.52,37.46,37.5,133600.0,17.0316,17.0362,17.0089,17.0271,133600.0
2005-09-07 13:00:00,37.5,37.52,37.41,37.41,159400.0,17.0271,17.0362,16.9862,16.9862,159400.0
2005-09-07 13:30:00,37.41,37.45,37.38,37.38,92200.0,16.9862,17.0044,16.9726,16.9726,92200.0
2005-09-07 14:00:00,37.39,37.43,37.26,37.27,277800.0,16.9771,16.9953,16.9181,16.9227,277800.0
2005-09-07 14:30:00,37.27,37.35,37.24,37.33,360000.0,16.9227,16.959,16.909,16.9499,360000.0
2005-09-07 15:00:00,37.34,37.35,37.26,37.35,372400.0,16.9544,16.959,16.9181,16.959,372400.0
2005-09-07 15:30:00,37.34,37.37,37.3,37.35,691800.0,16.9544,16.9681,16.9363,16.959,691800.0
2005-09-08 09:30:00,37.18,37.31,37.02,37.15,220600.0,16.8818,16.9408,16.8091,16.8682,220600.0
2005-09-08 10:00:00,37.16,37.22,37.1,37.17,183600.0,16.8727,16.9,16.8455,16.8773,183600.0
2005-09-08 10:30:00,37.17,37.26,37.07,37.14,289000.0,16.8773,16.9181,16.8318,16.8636,289000.0
2005-09-08 11:00:00,37.14,37.18,37.06,37.16,162800.0,16.8636,16.8818,16.8273,16.8727,162800.0
2005-09-08 11:30:00,37.15,37.19,37.08,37.14,150400.0,16.8682,16.8863,16.8364,16.8636,150400.0
2005-09-08 12:00:00,37.13,37.14,37.01,37.04,231200.0,16.8591,16.8636,16.8046,16.8182,231200.0
2005-09-08 12:30:00,37.04,37.07,37.03,37.04,114600.0,16.8182,16.8318,16.8137,16.8182,114600.0
2005-09-08 13:00:00,37.04,37.09,37.04,37.08,142400.0,16.8182,16.8409,16.8182,16.8364,142400.0
2005-09-08 13:30:00,37.08,37.11,37.07,37.1,88400.0,16.8364,16.85,16.8318,16.8455,88400.0
2005-09-08 14:00:00,37.1,37.14,37.08,37.1,217400.0,16.8455,16.8636,16.8364,16.8455,217400.0
2005-09-08 14:30:00,37.1,37.13,37.07,37.08,216200.0,16.8455,16.8591,16.8318,16.8364,216200.0
2005-09-08 15:00:00,37.08,37.1,37.02,37.05,430200.0,16.8364,16.8455,16.8091,16.8228,430200.0
2005-09-08 15:30:00,37.02,37.1,36.98,37.01,311000.0,16.8091,16.8455,16.791,16.8046,311000.0
2005-09-09 09:30:00,37.01,37.3,36.99,37.03,189800.0,16.8046,16.9363,16.7955,16.8137,189800.0
2005-09-09 10:00:00,37.04,37.21,37.04,37.13,491400.0,16.8182,16.8954,16.8182,16.8591,491400.0
2005-09-09 10:30:00,37.13,37.31,37.13,37.28,529800.0,16.8591,16.9408,16.8591,16.9272,529800.0
2005-09-09 11:00:00,37.28,37.47,37.28,37.41,404800.0,16.9272,17.0135,16.9272,16.9862,404800.0
2005-09-09 11:30:00,37.4,37.57,37.4,37.48,367600.0,16.9817,17.0589,16.9817,17.018,367600.0
2005-09-09 12:00:00,37.48,37.54,37.43,37.51,214800.0,17.018,17.0453,16.9953,17.0316,214800.0
2005-09-09 12:30:00,37.51,37.58,37.51,37.56,115800.0,17.0316,17.0634,17.0316,17.0543,115800.0
2005-09-09 13:00:00,37.57,37.58,37.52,37.56,154800.0,17.0589,17.0634,17.0362,17.0543,154800.0
2005-09-09 13:30:00,37.55,37.63,37.55,37.62,111000.0,17.0498,17.0861,17.0498,17.0816,111000.0
2005-09-09 14:00:00,37.62,37.62,37.47,37.52,243800.0,17.0816,17.0816,17.0135,17.0362,243800.0
2005-09-09 14:30:00,37.52,37.67,37.52,37.6,205800.0,17.0362,17.1043,17.0362,17.0725,205800.0
2005-09-09 15:00:00,37.62,37.64,37.48,37.49,222200.0,17.0816,17.0907,17.018,17.0226,222200.0
2005-09-09 15:30:00,37.47,37.5,37.38,37.38,287000.0,17.0135,17.0271,16.9726,16.9726,287000.0
2005-09-12 09:30:00,37.3,37.4,37.22,37.26,280600.0,16.9363,16.9817,16.9,16.9181,280600.0
2005-09-12 10:00:00,37.26,37.27,37.07,37.1,195000.0,16.9181,16.9227,16.8318,16.8455,195000.0
2005-09-12 10:30:00,37.1,37.19,37.1,37.18,229000.0,16.8455,16.8863,16.8455,16.8818,229000.0
2005-09-12 11:00:00,37.18,37.19,37.04,37.09,156600.0,16.8818,16.8863,16.8182,16.8409,156600.0
2005-09-12 11:30:00,37.1,37.1,36.95,37.0,196600.0,16.8455,16.8455,16.7774,16.8001,196600.0
2005-09-12 12:00:00,37.0,37.04,36.99,37.02,130400.0,16.8001,16.8182,16.7955,16.8091,130400.0
2005-09-12 12:30:00,37.01,37.04,36.97,37.02,142400.0,16.8046,16.8182,16.7864,16.8091,142400.0
2005-09-12 13:00:00,37.02,37.1,37.02,37.08,158000.0,16.8091,16.8455,16.8091,16.8364,158000.0
2005-09-12 13:30:00,37.08,37.13,37.0,37.01,135600.0,16.8364,16.8591,16.8001,16.8046,135600.0
2005-09-12 14:00:00,37.01,37.1,37.01,37.06,188400.0,16.8046,16.8455,16.8046,16.8273,188400.0
2005-09-12 14:30:00,37.05,37.09,37.0,37.03,110600.0,16.8228,16.8409,16.8001,16.8137,110600.0
2005-09-12 15:00:00,37.03,37.16,37.02,37.12,194000.0,16.8137,16.8727,16.8091,16.8546,194000.0
2005-09-12 15:30:00,37.12,37.13,37.04,37.04,319000.0,16.8546,16.8591,16.8182,16.8182,319000.0
2005-09-13 09:30:00,36.65,36.93,36.63,36.68,372000.0,16.6411,16.7683,16.6321,16.6548,372000.0
2005-09-13 10:00:00,36.68,36.8,36.66,36.77,214600.0,16.6548,16.7093,16.6457,16.6956,214600.0
2005-09-13 10:30:00,36.77,36.79,36.73,36.76,208800.0,16.6956,16.7047,16.6775,16.6911,208800.0
2005-09-13 11:00:00,36.77,36.77,36.63,36.65,192200.0,16.6956,16.6956,16.6321,16.6411,192200.0
2005-09-13 11:30:00,36.65,36.76,36.65,36.74,189000.0,16.6411,16.6911,16.6411,16.682,189000.0
2005-09-13 12:00:00,36.74,36.75,36.7,36.74,149000.0,16.682,16.6865,16.6638,16.682,149000.0
2005-09-13 12:30:00,36.74,36.74,36.7,36.72,171600.0,16.682,16.682,16.6638,16.6729,171600.0
2005-09-13 13:00:00,36.73,36.75,36.72,36.74,140200.0,16.6775,16.6865,16.6729,16.682,140200.0
2005-09-13 13:30:00,36.74,36.83,36.73,36.73,173600.0,16.682,16.7229,16.6775,16.6775,173600.0
2005-09-13 14:00:00,36.72,36.88,36.72,36.73,161400.0,16.6729,16.7456,16.6729,16.6775,161400.0
2005-09-13 14:30:00,36.73,36.77,36.72,36.74,84200.0,16.6775,16.6956,16.6729,16.682,84200.0
2005-09-13 15:00:00,36.73,36.74,36.65,36.69,214000.0,16.6775,16.682,16.6411,16.6593,214000.0
2005-09-13 15:30:00,36.69,36.69,36.5,36.56,465600.0,16.6593,16.6593,16.573,16.6003,465600.0
2005-09-14 09:30:00,36.55,36.66,36.48,36.63,298600.0,16.5957,16.6457,16.564,16.6321,298600.0
2005-09-14 10:00:00,36.62,36.72,36.59,36.63,173800.0,16.6275,16.6729,16.6139,16.6321,173800.0
2005-09-14 10:30:00,36.63,36.71,36.59,36.69,189000.0,16.6321,16.6684,16.6139,16.6593,189000.0
2005-09-14 11:00:00,36.7,36.77,36.65,36.74,102800.0,16.6638,16.6956,16.6411,16.682,102800.0
2005-09-14 11:30:00,36.74,36.82,36.69,36.71,93200.0,16.682,16.7183,16.6593,16.6684,93200.0
2005-09-14 12:00:00,36.71,36.87,36.69,36.85,68800.0,16.6684,16.741,16.6593,16.732,68800.0
2005-09-14 12:30:00,36.85,36.93,36.84,36.92,196800.0,16.732,16.7683,16.7274,16.7637,196800.0
2005-09-14 13:00:00,36.92,36.93,36.82,36.82,230400.0,16.7637,16.7683,16.7183,16.7183,230400.0
2005-09-14 13:30:00,36.83,36.83,36.66,36.73,104600.0,16.7229,16.7229,16.6457,16.6775,104600.0
2005-09-14 14:00:00,36.74,36.82,36.71,36.79,178600.0,16.682,16.7183,16.6684,16.7047,178600.0
2005-09-14 14:30:00,36.8,36.9,36.79,36.87,229400.0,16.7093,16.7547,16.7047,16.741,229400.0
2005-09-14 15:00:00,36.88,36.88,36.76,36.83,160400.0,16.7456,16.7456,16.6911,16.7229,160400.0
2005-09-14 15:30:00,36.82,36.91,36.82,36.85,481800.0,16.7183,16.7592,16.7183,16.732,481800.0
2005-09-15 09:30:00,36.74,36.99,36.74,36.97,261200.0,16.682,16.7955,16.682,16.7864,261200.0
2005-09-15 10:00:00,36.97,37.04,36.93,36.98,105800.0,16.7864,16.8182,16.7683,16.791,105800.0
2005-09-15 10:30:00,36.98,37.05,36.98,37.02,174600.0,16.791,16.8228,16.791,16.8091,174600.0
2005-09-15 11:00:00,37.01,37.15,37.01,37.15,169600.0,16.8046,16.8682,16.8046,16.8682,169600.0
2005-09-15 11:30:00,37.16,37.23,37.11,37.2,130200.0,16.8727,16.9045,16.85,16.8909,130200.0
2005-09-15 12:00:00,37.18,37.22,37.08,37.12,152600.0,16.8818,16.9,16.8364,16.8546,152600.0
2005-09-15 12:30:00,37.1,37.1,37.03,37.1,51600.0,16.8455,16.8455,16.8137,16.8455,51600.0
2005-09-15 13:00:00,37.1,37.2,37.07,37.1,117400.0,16.8455,16.8909,16.8318,16.8455,117400.0
2005-09-15 13:30:00,37.08,37.1,37.01,37.01,133800.0,16.8364,16.8455,16.8046,16.8046,133800.0
2005-09-15 14:00:00,37.01,37.04,36.97,37.01,118400.0,16.8046,16.8182,16.7864,16.8046,118400.0
2005-09-15 14:30:00,37.01,37.07,37.0,37.04,109200.0,16.8046,16.8318,16.8001,16.8182,109200.0
2005-09-15 15:00:00,37.05,37.07,37.02,37.04,162800.0,16.8228,16.8318,16.8091,16.8182,162800.0
2005-09-15 15:30:00,37.03,37.05,36.98,37.03,178400.0,16.8137,16.8228,16.791,16.8137,178400.0
2005-09-16 09:30:00,37.45,37.48,37.26,37.38,802600.0,17.0044,17.018,16.9181,16.9726,802600.0
2005-09-16 10:00:00,37.38,37.39,37.18,37.19,160600.0,16.9726,16.9771,16.8818,16.8863,160600.0
2005-09-16 10:30:00,37.2,37.23,37.15,37.17,97800.0,16.8909,16.9045,16.8682,16.8773,97800.0
2005-09-16 11:00:00,37.17,37.31,37.12,37.3,116200.0,16.8773,16.9408,16.8546,16.9363,116200.0
2005-09-16 11:30:00,37.3,37.37,37.23,37.23,102600.0,16.9363,16.9681,16.9045,16.9045,102600.0
2005-09-16 12:00:00,37.22,37.26,37.17,37.24,72600.0,16.9,16.9181,16.8773,16.909,72600.0
2005-09-16 12:30:00,37.25,37.26,37.21,37.21,57800.0,16.9136,16.9181,16.8954,16.8954,57800.0
2005-09-16 13:00:00,37.21,37.23,37.16,37.18,72200.0,16.8954,16.9045,16.8727,16.8818,72200.0
2005-09-16 13:30:00,37.18,37.37,37.18,37.36,179800.0,16.8818,16.9681,16.8818,16.9635,179800.0
2005-09-16 14:00:00,37.36,37.43,37.35,37.37,205200.0,16.9635,16.9953,16.959,16.9681,205200.0
2005-09-16 14:30:00,37.38,37.43,37.3,37.39,178200.0,16.9726,16.9953,16.9363,16.9771,178200.0
2005-09-16 15:00:00,37.39,37.43,37.35,37.36,364400.0,16.9771,16.9953,16.959,16.9635,364400.0
2005-09-16 15:30:00,37.35,37.42,37.35,37.39,359200.0,16.959,16.9908,16.959,16.9771,359200.0
2005-09-19 09:30:00,37.96,38.06,37.75,37.79,377600.0,17.236,17.2814,17.1406,17.1588,377600.0
2005-09-19 10:00:00,37.8,37.8,37.55,37.58,332000.0,17.1633,17.1633,17.0498,17.0634,332000.0
2005-09-19 10:30:00,37.58,37.71,37.49,37.6,221800.0,17.0634,17.1224,17.0226,17.0725,221800.0
2005-09-19 11:00:00,37.6,37.62,37.52,37.62,173800.0,17.0725,17.0816,17.0362,17.0816,173800.0
2005-09-19 11:30:00,37.63,37.66,37.58,37.64,137600.0,17.0861,17.0997,17.0634,17.0907,137600.0
2005-09-19 12:00:00,37.63,37.83,37.63,37.77,176600.0,17.0861,17.1769,17.0861,17.1497,176600.0
2005-09-19 12:30:00,37.77,37.77,37.67,37.7,101200.0,17.1497,17.1497,17.1043,17.1179,101200.0
2005-09-19 13:00:00,37.7,37.7,37.52,37.54,142000.0,17.1179,17.1179,17.0362,17.0453,142000.0
2005-09-19 13:30:00,37.54,37.55,37.45,37.48,306600.0,17.0453,17.0498,17.0044,17.018,306600.0
2005-09-19 14:00:00,37.49,37.57,37.48,37.5,153400.0,17.0226,17.0589,17.018,17.0271,153400.0
2005-09-19 14:30:00,37.51,37.57,37.48,37.55,136200.0,17.0316,17.0589,17.018,17.0498,136200.0
2005-09-19 15:00:00,37.55,37.58,37.54,37.57,161400.0,17.0498,17.0634,17.0453,17.0589,161400.0
2005-09-19 15:30:00,37.57,37.65,37.57,37.64,301200.0,17.0589,17.0952,17.0589,17.0907,301200.0
2005-09-20 09:30:00,37.37,37.63,37.3,37.52,477600.0,16.9681,17.0861,16.9363,17.0362,477600.0
2005-09-20 10:00:00,37.54,37.62,37.5,37.51,178200.0,17.0453,17.0816,17.0271,17.0316,178200.0
2005-09-20 10:30:00,37.51,37.53,37.49,37.52,173200.0,17.0316,17.0407,17.0226,17.0362,173200.0
2005-09-20 11:00:00,37.51,37.51,37.4,37.49,244800.0,17.0316,17.0316,16.9817,17.0226,244800.0
2005-09-20 11:30:00,37.49,37.55,37.48,37.54,116400.0,17.0226,17.0498,17.018,17.0453,116400.0
2005-09-20 12:00:00,37.54,37.62,37.51,37.55,150600.0,17.0453,17.0816,17.0316,17.0498,150600.0
2005-09-20 12:30:00,37.55,37.57,37.52,37.54,58200.0,17.0498,17.0589,17.0362,17.0453,58200.0
2005-09-20 13:00:00,37.53,37.58,37.51,37.54,92800.0,17.0407,17.0634,17.0316,17.0453,92800.0
2005-09-20 13:30:00,37.54,37.55,37.51,37.55,71400.0,17.0453,17.0498,17.0316,17.0498,71400.0
2005-09-20 14:00:00,37.55,37.58,37.42,37.51,260400.0,17.0498,17.0634,16.9908,17.0316,260400.0
2005-09-20 14:30:00,37.5,37.57,37.44,37.49,337400.0,17.0271,17.0589,16.9998,17.0226,337400.0
2005-09-20 15:00:00,37.49,37.52,37.34,37.42,594800.0,17.0226,17.0362,16.9544,16.9908,594800.0
2005-09-20 15:30:00,37.38,37.42,37.17,37.23,376000.0,16.9726,16.9908,16.8773,16.9045,376000.0
2005-09-21 09:30:00,37.0,37.19,37.0,37.14,449600.0,16.8001,16.8863,16.8001,16.8636,449600.0
2005-09-21 10:00:00,37.13,37.21,37.07,37.1,386800.0,16.8591,16.8954,16.8318,16.8455,386800.0
2005-09-21 10:30:00,37.12,37.19,37.07,37.09,585800.0,16.8546,16.8863,16.8318,16.8409,585800.0
2005-09-21 11:00:00,37.09,37.1,36.97,36.98,423600.0,16.8409,16.8455,16.7864,16.791,423600.0
2005-09-21 11:30:00,36.98,37.15,36.85,36.85,293800.0,16.791,16.8682,16.732,16.732,293800.0
2005-09-21 12:00:00,36.82,36.84,36.43,36.44,250800.0,16.7183,16.7274,16.5413,16.5458,250800.0
2005-09-21 12:30:00,36.41,36.45,36.32,36.43,270000.0,16.5322,16.5503,16.4913,16.5413,270000.0
2005-09-21 13:00:00,36.43,36.67,36.41,36.65,327800.0,16.5413,16.6502,16.5322,16.6411,327800.0
2005-09-21 13:30:00,36.65,36.66,36.42,36.44,232000.0,16.6411,16.6457,16.5367,16.5458,232000.0
2005-09-21 14:00:00,36.44,36.57,36.42,36.49,230200.0,16.5458,16.6048,16.5367,16.5685,230200.0
2005-09-21 14:30:00,36.49,36.52,36.38,36.38,208800.0,16.5685,16.5821,16.5185,16.5185,208800.0
2005-09-21 15:00:00,36.38,36.39,36.09,36.11,868400.0,16.5185,16.5231,16.3869,16.396,868400.0
2005-09-21 15:30:00,36.11,36.2,36.07,36.09,663800.0,16.396,16.4368,16.3778,16.3869,663800.0
2005-09-22 09:30:00,35.8,35.83,35.26,35.7,529400.0,16.2552,16.2688,16.01,16.2098,529400.0
2005-09-22 10:00:00,35.72,35.97,35.51,35.55,435600.0,16.2189,16.3324,16.1235,16.1417,435600.0
2005-09-22 10:30:00,35.56,35.82,35.49,35.52,248800.0,16.1462,16.2643,16.1144,16.1281,248800.0
2005-09-22 11:00:00,35.52,35.66,35.5,35.56,208800.0,16.1281,16.1916,16.119,16.1462,208800.0
2005-09-22 11:30:00,35.54,35.6,35.46,35.49,213000.0,16.1371,16.1644,16.1008,16.1144,213000.0
2005-09-22 12:00:00,35.49,35.49,35.38,35.41,190000.0,16.1144,16.1144,16.0645,16.0781,190000.0
2005-09-22 12:30:00,35.41,35.45,35.39,35.44,248000.0,16.0781,16.0963,16.069,16.0917,248000.0
2005-09-22 13:00:00,35.44,35.54,35.43,35.48,171000.0,16.0917,16.1371,16.0872,16.1099,171000.0
2005-09-22 13:30:00,35.48,35.59,35.47,35.55,166000.0,16.1099,16.1598,16.1054,16.1417,166000.0
2005-09-22 14:00:00,35.54,35.58,35.51,35.52,147800.0,16.1371,16.1553,16.1235,16.1281,147800.0
2005-09-22 14:30:00,35.52,35.55,35.46,35.48,364400.0,16.1281,16.1417,16.1008,16.1099,364400.0
2005-09-22 15:00:00,35.48,35.55,35.3,35.43,450000.0,16.1099,16.1417,16.0282,16.0872,450000.0
2005-09-22 15:30:00,35.45,35.55,35.38,35.52,407400.0,16.0963,16.1417,16.0645,16.1281,407400.0
2005-09-23 09:30:00,35.43,35.77,35.43,35.52,297200.0,16.0872,16.2416,16.0872,16.1281,297200.0
2005-09-23 10:00:00,35.52,35.55,35.3,35.53,242600.0,16.1281,16.1417,16.0282,16.1326,242600.0
2005-09-23 10:30:00,35.52,35.54,35.38,35.53,141200.0,16.1281,16.1371,16.0645,16.1326,141200.0
2005-09-23 11:00:00,35.52,35.62,35.51,35.51,154400.0,16.1281,16.1735,16.1235,16.1235,154400.0
2005-09-23 11:30:00,35.51,35.55,35.46,35.55,201400.0,16.1235,16.1417,16.1008,16.1417,201400.0
2005-09-23 12:00:00,35.55,35.55,35.49,35.52,201800.0,16.1417,16.1417,16.1144,16.1281,201800.0
2005-09-23 12:30:00,35.52,35.57,35.49,35.56,235800.0,16.1281,16.1508,16.1144,16.1462,235800.0
2005-09-23 13:00:00,35.55,35.58,35.51,35.56,178600.0,16.1417,16.1553,16.1235,16.1462,178600.0
2005-09-23 13:30:00,35.56,35.74,35.27,35.71,661600.0,16.1462,16.228,16.0145,16.2143,661600.0
2005-09-23 14:00:00,35.65,35.95,35.63,35.82,511400.0,16.1871,16.3233,16.178,16.2643,511400.0
2005-09-23 14:30:00,35.81,36.01,35.76,35.99,393600.0,16.2597,16.3505,16.237,16.3415,393600.0
2005-09-23 15:00:00,35.99,35.99,35.89,35.91,256200.0,16.3415,16.3415,16.2961,16.3051,256200.0
2005-09-23 15:30:00,35.9,36.13,35.88,36.02,461800.0,16.3006,16.405,16.2915,16.3551,461800.0
2005-09-26 09:30:00,36.88,37.02,36.42,36.49,600000.0,16.7456,16.8091,16.5367,16.5685,600000.0
2005-09-26 10:00:00,36.49,36.75,36.49,36.62,263400.0,16.5685,16.6865,16.5685,16.6275,263400.0
2005-09-26 10:30:00,36.63,36.67,36.47,36.57,206200.0,16.6321,16.6502,16.5594,16.6048,206200.0
2005-09-26 11:00:00,36.56,36.67,36.53,36.55,218800.0,16.6003,16.6502,16.5867,16.5957,218800.0
2005-09-26 11:30:00,36.54,36.65,36.51,36.65,218200.0,16.5912,16.6411,16.5776,16.6411,218200.0
2005-09-26 12:00:00,36.63,36.73,36.63,36.66,179600.0,16.6321,16.6775,16.6321,16.6457,179600.0
2005-09-26 12:30:00,36.66,36.71,36.6,36.62,131600.0,16.6457,16.6684,16.6184,16.6275,131600.0
2005-09-26 13:00:00,36.63,36.63,36.55,36.55,130600.0,16.6321,16.6321,16.5957,16.5957,130600.0
2005-09-26 13:30:00,36.56,36.73,36.52,36.71,206400.0,16.6003,16.6775,16.5821,16.6684,206400.0
2005-09-26 14:00:00,36.71,36.72,36.63,36.64,177800.0,16.6684,16.6729,16.6321,16.6366,177800.0
2005-09-26 14:30:00,36.65,36.65,36.59,36.62,203200.0,16.6411,16.6411,16.6139,16.6275,203200.0
2005-09-26 15:00:00,36.62,36.63,36.49,36.5,270600.0,16.6275,16.6321,16.5685,16.573,270600.0
2005-09-26 15:30:00,36.5,36.6,36.49,36.53,275800.0,16.573,16.6184,16.5685,16.5867,275800.0
2005-09-27 09:30:00,36.5,36.74,36.47,36.57,160600.0,16.573,16.682,16.5594,16.6048,160600.0
2005-09-27 10:00:00,36.55,36.67,36.49,36.64,271200.0,16.5957,16.6502,16.5685,16.6366,271200.0
2005-09-27 10:30:00,36.65,36.67,36.52,36.59,204000.0,16.6411,16.6502,16.5821,16.6139,204000.0
2005-09-27 11:00:00,36.59,36.64,36.55,36.59,127600.0,16.6139,16.6366,16.5957,16.6139,127600.0
2005-09-27 11:30:00,36.59,36.59,36.48,36.52,139400.0,16.6139,16.6139,16.564,16.5821,139400.0
2005-09-27 12:00:00,36.51,36.57,36.49,36.57,146800.0,16.5776,16.6048,16.5685,16.6048,146800.0
2005-09-27 12:30:00,36.55,36.63,36.55,36.58,78600.0,16.5957,16.6321,16.5957,16.6094,78600.0
2005-09-27 13:00:00,36.6,36.63,36.57,36.63,135600.0,16.6184,16.6321,16.6048,16.6321,135600.0
2005-09-27 13:30:00,36.63,36.65,36.6,36.61,69000.0,16.6321,16.6411,16.6184,16.623,69000.0
2005-09-27 14:00:00,36.61,36.65,36.6,36.65,79000.0,16.623,16.6411,16.6184,16.6411,79000.0
2005-09-27 14:30:00,36.66,36.76,36.65,36.74,163200.0,16.6457,16.6911,16.6411,16.682,163200.0
2005-09-27 15:00:00,36.74,36.76,36.63,36.63,196400.0,16.682,16.6911,16.6321,16.6321,196400.0
2005-09-27 15:30:00,36.63,36.64,36.52,36.6,243000.0,16.6321,16.6366,16.5821,16.6184,243000.0
2005-09-28 09:30:00,36.71,36.95,36.5,36.51,201800.0,16.6684,16.7774,16.573,16.5776,201800.0
2005-09-28 10:00:00,36.51,36.63,36.45,36.62,209000.0,16.5776,16.6321,16.5503,16.6275,209000.0
2005-09-28 10:30:00,36.63,36.68,36.5,36.51,183200.0,16.6321,16.6548,16.573,16.5776,183200.0
2005-09-28 11:00:00,36.52,36.65,36.51,36.64,144400.0,16.5821,16.6411,16.5776,16.6366,144400.0
2005-09-28 11:30:00,36.64,36.7,36.54,36.66,185000.0,16.6366,16.6638,16.5912,16.6457,185000.0
2005-09-28 12:00:00,36.65,36.66,36.51,36.63,92800.0,16.6411,16.6457,16.5776,16.6321,92800.0
2005-09-28 12:30:00,36.63,36.63,36.5,36.56,165000.0,16.6321,16.6321,16.573,16.6003,165000.0
2005-09-28 13:00:00,36.55,36.58,36.53,36.54,96400.0,16.5957,16.6094,16.5867,16.5912,96400.0
2005-09-28 13:30:00,36.54,36.54,36.32,36.5,263200.0,16.5912,16.5912,16.4913,16.573,263200.0
2005-09-28 14:00:00,36.51,36.7,36.51,36.68,131400.0,16.5776,16.6638,16.5776,16.6548,131400.0
2005-09-28 14:30:00,36.69,36.7,36.62,36.66,136200.0,16.6593,16.6638,16.6275,16.6457,136200.0
2005-09-28 15:00:00,36.65,36.69,36.63,36.68,118800.0,16.6411,16.6593,16.6321,16.6548,118800.0
2005-09-28 15:30:00,36.68,36.73,36.63,36.71,201600.0,16.6548,16.6775,16.6321,16.6684,201600.0
2005-09-29 09:30:00,36.63,36.69,36.6,36.66,127000.0,16.6321,16.6593,16.6184,16.6457,127000.0
2005-09-29 10:00:00,36.64,36.74,36.6,36.66,109400.0,16.6366,16.682,16.6184,16.6457,109400.0
2005-09-29 10:30:00,36.65,36.71,36.61,36.63,368800.0,16.6411,16.6684,16.623,16.6321,368800.0
2005-09-29 11:00:00,36.64,36.77,36.57,36.71,222600.0,16.6366,16.6956,16.6048,16.6684,222600.0
2005-09-29 11:30:00,36.72,37.08,36.71,36.99,135000.0,16.6729,16.8364,16.6684,16.7955,135000.0
2005-09-29 12:00:00,36.99,36.99,36.93,36.98,92400.0,16.7955,16.7955,16.7683,16.791,92400.0
2005-09-29 12:30:00,36.99,37.08,36.96,37.08,40800.0,16.7955,16.8364,16.7819,16.8364,40800.0
2005-09-29 13:00:00,37.09,37.26,37.08,37.24,123600.0,16.8409,16.9181,16.8364,16.909,123600.0
2005-09-29 13:30:00,37.25,37.32,37.11,37.12,89400.0,16.9136,16.9454,16.85,16.8546,89400.0
2005-09-29 14:00:00,37.13,37.28,37.06,37.13,94400.0,16.8591,16.9272,16.8273,16.8591,94400.0
2005-09-29 14:30:00,37.13,37.24,37.09,37.24,81000.0,16.8591,16.909,16.8409,16.909,81000.0
2005-09-29 15:00:00,37.24,37.26,37.15,37.19,141000.0,16.909,16.9181,16.8682,16.8863,141000.0
2005-09-29 15:30:00,37.19,37.19,37.13,37.18,137400.0,16.8863,16.8863,16.8591,16.8818,137400.0
2005-09-30 09:30:00,37.1,37.24,37.07,37.21,191000.0,16.8455,16.909,16.8318,16.8954,191000.0
2005-09-30 10:00:00,37.21,37.21,36.96,37.13,263800.0,16.8954,16.8954,16.7819,16.8591,263800.0
2005-09-30 10:30:00,37.13,37.22,37.08,37.12,158000.0,16.8591,16.9,16.8364,16.8546,158000.0
2005-09-30 11:00:00,37.12,37.35,37.12,37.31,256400.0,16.8546,16.959,16.8546,16.9408,256400.0
2005-09-30 11:30:00,37.31,37.32,37.04,37.05,63400.0,16.9408,16.9454,16.8182,16.8228,63400.0
2005-09-30 12:00:00,37.05,37.2,37.04,37.19,103200.0,16.8228,16.8909,16.8182,16.8863,103200.0
2005-09-30 12:30:00,37.19,37.32,37.19,37.28,140200.0,16.8863,16.9454,16.8863,16.9272,140200.0
2005-09-30 13:00:00,37.28,37.29,37.1,37.13,136200.0,16.9272,16.9317,16.8455,16.8591,136200.0
2005-09-30 13:30:00,37.15,37.27,37.15,37.15,139800.0,16.8682,16.9227,16.8682,16.8682,139800.0
2005-09-30 14:00:00,37.15,37.18,37.13,37.17,175800.0,16.8682,16.8818,16.8591,16.8773,175800.0
2005-09-30 14:30:00,37.18,37.25,37.15,37.2,297200.0,16.8818,16.9136,16.8682,16.8909,297200.0
2005-09-30 15:00:00,37.2,37.21,37.13,37.15,148800.0,16.8909,16.8954,16.8591,16.8682,148800.0
2005-09-30 15:30:00,37.14,37.18,37.1,37.18,237200.0,16.8636,16.8818,16.8455,16.8818,237200.0
2005-10-03 09:30:00,37.99,38.02,37.81,38.0,553200.0,17.2496,17.2632,17.1678,17.2541,553200.0
2005-10-03 10:00:00,38.02,38.02,37.76,37.77,286400.0,17.2632,17.2632,17.1451,17.1497,286400.0
2005-10-03 10:30:00,37.76,37.77,37.58,37.62,327000.0,17.1451,17.1497,17.0634,17.0816,327000.0
2005-10-03 11:00:00,37.62,37.98,37.62,37.97,248200.0,17.0816,17.245,17.0816,17.2405,248200.0
2005-10-03 11:30:00,37.97,37.99,37.9,37.94,166200.0,17.2405,17.2496,17.2087,17.2269,166200.0
2005-10-03 12:00:00,37.93,37.93,37.81,37.92,200000.0,17.2223,17.2223,17.1678,17.2178,200000.0
2005-10-03 12:30:00,37.92,37.96,37.85,37.93,123400.0,17.2178,17.236,17.186,17.2223,123400.0
2005-10-03 13:00:00,37.93,38.05,37.93,37.97,199400.0,17.2223,17.2768,17.2223,17.2405,199400.0
2005-10-03 13:30:00,37.97,38.06,37.95,37.96,248000.0,17.2405,17.2814,17.2314,17.236,248000.0
2005-10-03 14:00:00,37.97,37.98,37.92,37.95,161400.0,17.2405,17.245,17.2178,17.2314,161400.0
2005-10-03 14:30:00,37.95,37.97,37.91,37.94,180200.0,17.2314,17.2405,17.2133,17.2269,180200.0
2005-10-03 15:00:00,37.94,37.99,37.91,37.96,219800.0,17.2269,17.2496,17.2133,17.236,219800.0
2005-10-03 15:30:00,37.96,38.05,37.96,37.99,302000.0,17.236,17.2768,17.236,17.2496,302000.0
2005-10-04 09:30:00,37.99,38.04,37.9,37.97,181000.0,17.2496,17.2723,17.2087,17.2405,181000.0
2005-10-04 10:00:00,37.98,38.21,37.97,38.0,252800.0,17.245,17.3495,17.2405,17.2541,252800.0
2005-10-04 10:30:00,38.0,38.0,37.85,37.99,428400.0,17.2541,17.2541,17.186,17.2496,428400.0
2005-10-04 11:00:00,37.99,38.0,37.94,37.97,310600.0,17.2496,17.2541,17.2269,17.2405,310600.0
2005-10-04 11:30:00,37.97,38.0,37.93,38.0,775600.0,17.2405,17.2541,17.2223,17.2541,775600.0
2005-10-04 12:00:00,37.99,38.0,37.9,37.93,107000.0,17.2496,17.2541,17.2087,17.2223,107000.0
2005-10-04 12:30:00,37.93,37.93,37.88,37.9,67000.0,17.2223,17.2223,17.1996,17.2087,67000.0
2005-10-04 13:00:00,37.9,37.94,37.81,37.85,87200.0,17.2087,17.2269,17.1678,17.186,87200.0
2005-10-04 13:30:00,37.87,37.88,37.76,37.84,99600.0,17.1951,17.1996,17.1451,17.1815,99600.0
2005-10-04 14:00:00,37.84,37.86,37.59,37.59,157400.0,17.1815,17.1906,17.068,17.068,157400.0
2005-10-04 14:30:00,37.6,37.62,37.4,37.42,277800.0,17.0725,17.0816,16.9817,16.9908,277800.0
2005-10-04 15:00:00,37.42,37.55,37.2,37.3,472400.0,16.9908,17.0498,16.8909,16.9363,472400.0
2005-10-04 15:30:00,37.3,37.32,37.1,37.19,389800.0,16.9363,16.9454,16.8455,16.8863,389800.0
2005-10-05 09:30:00,37.15,37.15,36.89,37.04,284000.0,16.8682,16.8682,16.7501,16.8182,284000.0
2005-10-05 10:00:00,37.04,37.07,36.9,36.91,287000.0,16.8182,16.8318,16.7547,16.7592,287000.0
2005-10-05 10:30:00,36.91,36.99,36.88,36.99,226600.0,16.7592,16.7955,16.7456,16.7955,226600.0
2005-10-05 11:00:00,36.99,37.01,36.85,36.87,205400.0,16.7955,16.8046,16.732,16.741,205400.0
2005-10-05 11:30:00,36.85,36.85,36.52,36.68,220400.0,16.732,16.732,16.5821,16.6548,220400.0
2005-10-05 12:00:00,36.69,36.73,36.58,36.6,165000.0,16.6593,16.6775,16.6094,16.6184,165000.0
2005-10-05 12:30:00,36.6,36.81,36.58,36.81,163800.0,16.6184,16.7138,16.6094,16.7138,163800.0
2005-10-05 13:00:00,36.79,36.88,36.68,36.74,263000.0,16.7047,16.7456,16.6548,16.682,263000.0
2005-10-05 13:30:00,36.74,36.74,36.55,36.58,188000.0,16.682,16.682,16.5957,16.6094,188000.0
2005-10-05 14:00:00,36.59,36.76,36.48,36.68,165800.0,16.6139,16.6911,16.564,16.6548,165800.0
2005-10-05 14:30:00,36.67,36.7,36.49,36.49,168000.0,16.6502,16.6638,16.5685,16.5685,168000.0
2005-10-05 15:00:00,36.49,36.49,36.16,36.27,262600.0,16.5685,16.5685,16.4187,16.4686,262600.0
2005-10-05 15:30:00,36.28,36.3,36.05,36.05,499000.0,16.4731,16.4822,16.3687,16.3687,499000.0
2005-10-06 09:30:00,35.95,36.06,35.46,35.49,316800.0,16.3233,16.3733,16.1008,16.1144,316800.0
2005-10-06 10:00:00,35.49,35.69,35.45,35.61,545200.0,16.1144,16.2053,16.0963,16.1689,545200.0
2005-10-06 10:30:00,35.62,35.76,35.59,35.76,364200.0,16.1735,16.237,16.1598,16.237,364200.0
2005-10-06 11:00:00,35.77,36.09,35.77,36.05,322000.0,16.2416,16.3869,16.2416,16.3687,322000.0
2005-10-06 11:30:00,36.05,36.05,35.93,35.97,741600.0,16.3687,16.3687,16.3142,16.3324,741600.0
2005-10-06 12:00:00,35.97,36.04,35.8,35.8,127600.0,16.3324,16.3642,16.2552,16.2552,127600.0
2005-10-06 12:30:00,35.8,36.13,35.72,36.11,164200.0,16.2552,16.405,16.2189,16.396,164200.0
2005-10-06 13:00:00,36.1,36.15,35.85,36.02,172200.0,16.3914,16.4141,16.2779,16.3551,172200.0
2005-10-06 13:30:00,36.02,36.02,35.71,35.71,149600.0,16.3551,16.3551,16.2143,16.2143,149600.0
2005-10-06 14:00:00,35.71,35.71,35.46,35.55,204400.0,16.2143,16.2143,16.1008,16.1417,204400.0
2005-10-06 14:30:00,35.55,35.55,35.23,35.34,320000.0,16.1417,16.1417,15.9964,16.0463,320000.0
2005-10-06 15:00:00,35.34,35.44,35.18,35.18,243800.0,16.0463,16.0917,15.9737,15.9737,243800.0
2005-10-06 15:30:00,35.18,35.82,35.06,35.74,556600.0,15.9737,16.2643,15.9192,16.228,556600.0
2005-10-07 09:30:00,35.98,36.12,35.8,35.91,281000.0,16.3369,16.4005,16.2552,16.3051,281000.0
2005-10-07 10:00:00,35.91,36.0,35.79,35.97,266800.0,16.3051,16.346,16.2507,16.3324,266800.0
2005-10-07 10:30:00,35.96,36.01,35.86,35.98,245400.0,16.3278,16.3505,16.2824,16.3369,245400.0
2005-10-07 11:00:00,35.98,35.98,35.91,35.95,90000.0,16.3369,16.3369,16.3051,16.3233,90000.0
2005-10-07 11:30:00,35.96,36.04,35.91,35.99,189600.0,16.3278,16.3642,16.3051,16.3415,189600.0
2005-10-07 12:00:00,36.0,36.0,35.81,35.85,66600.0,16.346,16.346,16.2597,16.2779,66600.0
2005-10-07 12:30:00,35.83,35.94,35.81,35.88,64000.0,16.2688,16.3188,16.2597,16.2915,64000.0
2005-10-07 13:00:00,35.88,35.98,35.87,35.92,49200.0,16.2915,16.3369,16.287,16.3097,49200.0
2005-10-07 13:30:00,35.92,35.99,35.74,35.74,79400.0,16.3097,16.3415,16.228,16.228,79400.0
2005-10-07 14:00:00,35.76,35.85,35.72,35.81,77200.0,16.237,16.2779,16.2189,16.2597,77200.0
2005-10-07 14:30:00,35.8,35.9,35.79,35.8,59000.0,16.2552,16.3006,16.2507,16.2552,59000.0
2005-10-07 15:00:00,35.79,35.87,35.76,35.85,99800.0,16.2507,16.287,16.237,16.2779,99800.0
2005-10-07 15:30:00,35.85,35.91,35.74,35.85,161800.0,16.2779,16.3051,16.228,16.2779,161800.0
2005-10-10 09:30:00,36.1,36.1,35.5,35.52,171200.0,16.3914,16.3914,16.119,16.1281,171200.0
2005-10-10 10:00:00,35.52,35.74,35.29,35.4,173400.0,16.1281,16.228,16.0236,16.0736,173400.0
2005-10-10 10:30:00,35.42,35.62,35.42,35.58,75200.0,16.0827,16.1735,16.0827,16.1553,75200.0
2005-10-10 11:00:00,35.61,35.74,35.41,35.48,151400.0,16.1689,16.228,16.0781,16.1099,151400.0
2005-10-10 11:30:00,35.49,35.49,35.34,35.42,108400.0,16.1144,16.1144,16.0463,16.0827,108400.0
2005-10-10 12:00:00,35.42,35.56,35.42,35.49,114400.0,16.0827,16.1462,16.0827,16.1144,114400.0
2005-10-10 12:30:00,35.49,35.65,35.48,35.57,67400.0,16.1144,16.1871,16.1099,16.1508,67400.0
2005-10-10 13:00:00,35.56,35.65,35.56,35.65,65800.0,16.1462,16.1871,16.1462,16.1871,65800.0
2005-10-10 13:30:00,35.63,35.69,35.54,35.55,34200.0,16.178,16.2053,16.1371,16.1417,34200.0
2005-10-10 14:00:00,35.54,35.54,35.27,35.31,112600.0,16.1371,16.1371,16.0145,16.0327,112600.0
2005-10-10 14:30:00,35.3,35.37,35.13,35.28,116200.0,16.0282,16.06,15.951,16.0191,116200.0
2005-10-10 15:00:00,35.29,35.37,35.25,35.34,58200.0,16.0236,16.06,16.0055,16.0463,58200.0
2005-10-10 15:30:00,35.34,35.47,35.27,35.34,228000.0,16.0463,16.1054,16.0145,16.0463,228000.0
2005-10-11 09:30:00,35.6,35.81,35.56,35.63,453000.0,16.1644,16.2597,16.1462,16.178,453000.0
2005-10-11 10:00:00,35.63,35.63,35.45,35.59,475800.0,16.178,16.178,16.0963,16.1598,475800.0
2005-10-11 10:30:00,35.59,35.59,35.47,35.56,549000.0,16.1598,16.1598,16.1054,16.1462,549000.0
2005-10-11 11:00:00,35.56,35.59,35.49,35.49,207600.0,16.1462,16.1598,16.1144,16.1144,207600.0
2005-10-11 11:30:00,35.48,35.54,35.43,35.48,129200.0,16.1099,16.1371,16.0872,16.1099,129200.0
2005-10-11 12:00:00,35.48,35.55,35.37,35.45,144800.0,16.1099,16.1417,16.06,16.0963,144800.0
2005-10-11 12:30:00,35.44,35.55,35.44,35.5,110400.0,16.0917,16.1417,16.0917,16.119,110400.0
2005-10-11 13:00:00,35.5,35.56,35.46,35.51,205800.0,16.119,16.1462,16.1008,16.1235,205800.0
2005-10-11 13:30:00,35.5,35.51,35.33,35.34,166200.0,16.119,16.1235,16.0418,16.0463,166200.0
2005-10-11 14:00:00,35.34,35.39,35.16,35.35,275400.0,16.0463,16.069,15.9646,16.0509,275400.0
2005-10-11 14:30:00,35.32,35.43,35.24,35.3,229400.0,16.0372,16.0872,16.0009,16.0282,229400.0
2005-10-11 15:00:00,35.3,35.38,35.23,35.24,275200.0,16.0282,16.0645,15.9964,16.0009,275200.0
2005-10-11 15:30:00,35.24,35.31,35.2,35.25,376400.0,16.0009,16.0327,15.9828,16.0055,376400.0
2005-10-12 09:30:00,35.29,35.69,35.29,35.61,372400.0,16.0236,16.2053,16.0236,16.1689,372400.0
2005-10-12 10:00:00,35.62,35.62,35.42,35.44,224000.0,16.1735,16.1735,16.0827,16.0917,224000.0
2005-10-12 10:30:00,35.44,35.45,35.2,35.27,188800.0,16.0917,16.0963,15.9828,16.0145,188800.0
2005-10-12 11:00:00,35.27,35.5,35.27,35.5,174000.0,16.0145,16.119,16.0145,16.119,174000.0
2005-10-12 11:30:00,35.51,35.51,35.33,35.4,134400.0,16.1235,16.1235,16.0418,16.0736,134400.0
2005-10-12 12:00:00,35.38,35.4,35.27,35.27,135600.0,16.0645,16.0736,16.0145,16.0145,135600.0
2005-10-12 12:30:00,35.27,35.31,35.21,35.23,223600.0,16.0145,16.0327,15.9873,15.9964,223600.0
2005-10-12 13:00:00,35.24,35.31,35.17,35.28,115400.0,16.0009,16.0327,15.9691,16.0191,115400.0
2005-10-12 13:30:00,35.29,35.32,35.06,35.1,118800.0,16.0236,16.0372,15.9192,15.9374,118800.0
2005-10-12 14:00:00,35.1,35.18,34.83,35.0,233400.0,15.9374,15.9737,15.8148,15.892,233400.0
2005-10-12 14:30:00,35.0,35.02,34.83,34.86,135400.0,15.892,15.901,15.8148,15.8284,135400.0
2005-10-12 15:00:00,34.85,35.01,34.82,34.97,155600.0,15.8238,15.8965,15.8102,15.8783,155600.0
2005-10-12 15:30:00,34.96,35.05,34.94,34.97,155000.0,15.8738,15.9147,15.8647,15.8783,155000.0
2005-10-13 09:30:00,34.7,34.85,34.2,34.38,217800.0,15.7557,15.8238,15.5287,15.6104,217800.0
2005-10-13 10:00:00,34.32,34.6,34.24,34.57,221600.0,15.5832,15.7103,15.5469,15.6967,221600.0
2005-10-13 10:30:00,34.6,34.76,34.52,34.7,190000.0,15.7103,15.783,15.674,15.7557,190000.0
2005-10-13 11:00:00,34.71,34.75,34.43,34.59,199400.0,15.7603,15.7784,15.6331,15.7058,199400.0
2005-10-13 11:30:00,34.6,34.62,34.45,34.46,153200.0,15.7103,15.7194,15.6422,15.6468,153200.0
2005-10-13 12:00:00,34.47,34.6,34.41,34.53,162200.0,15.6513,15.7103,15.6241,15.6785,162200.0
2005-10-13 12:30:00,34.52,34.58,34.35,34.38,182400.0,15.674,15.7012,15.5968,15.6104,182400.0
2005-10-13 13:00:00,34.38,34.4,34.26,34.27,86800.0,15.6104,15.6195,15.556,15.5605,86800.0
2005-10-13 13:30:00,34.26,34.41,34.13,34.41,155600.0,15.556,15.6241,15.4969,15.6241,155600.0
2005-10-13 14:00:00,34.41,34.6,34.41,34.46,301200.0,15.6241,15.7103,15.6241,15.6468,301200.0
2005-10-13 14:30:00,34.46,34.63,34.42,34.44,176600.0,15.6468,15.724,15.6286,15.6377,176600.0
2005-10-13 15:00:00,34.42,34.49,34.41,34.45,112800.0,15.6286,15.6604,15.6241,15.6422,112800.0
2005-10-13 15:30:00,34.45,34.54,34.44,34.47,372800.0,15.6422,15.6831,15.6377,15.6513,372800.0
2005-10-14 09:30:00,34.58,34.87,34.58,34.75,400400.0,15.7012,15.8329,15.7012,15.7784,400400.0
2005-10-14 10:00:00,34.75,34.8,34.64,34.73,408400.0,15.7784,15.8011,15.7285,15.7694,408400.0
2005-10-14 10:30:00,34.73,34.87,34.73,34.76,356400.0,15.7694,15.8329,15.7694,15.783,356400.0
2005-10-14 11:00:00,34.78,34.82,34.71,34.81,338400.0,15.7921,15.8102,15.7603,15.8057,338400.0
2005-10-14 11:30:00,34.81,34.86,34.77,34.83,130400.0,15.8057,15.8284,15.7875,15.8148,130400.0
2005-10-14 12:00:00,34.83,34.88,34.8,34.82,116400.0,15.8148,15.8375,15.8011,15.8102,116400.0
2005-10-14 12:30:00,34.82,34.9,34.75,34.76,135200.0,15.8102,15.8465,15.7784,15.783,135200.0
2005-10-14 13:00:00,34.75,34.85,34.72,34.85,192800.0,15.7784,15.8238,15.7648,15.8238,192800.0
2005-10-14 13:30:00,34.85,34.85,34.76,34.83,110800.0,15.8238,15.8238,15.783,15.8148,110800.0
2005-10-14 14:00:00,34.84,34.84,34.76,34.8,92200.0,15.8193,15.8193,15.783,15.8011,92200.0
2005-10-14 14:30:00,34.8,34.87,34.74,34.84,147800.0,15.8011,15.8329,15.7739,15.8193,147800.0
2005-10-14 15:00:00,34.85,34.88,34.79,34.84,136200.0,15.8238,15.8375,15.7966,15.8193,136200.0
2005-10-14 15:30:00,34.84,34.93,34.84,34.88,171200.0,15.8193,15.8602,15.8193,15.8375,171200.0
2005-10-17 09:30:00,34.87,35.06,34.81,35.01,208200.0,15.8329,15.9192,15.8057,15.8965,208200.0
2005-10-17 10:00:00,35.02,35.2,34.96,35.06,215400.0,15.901,15.9828,15.8738,15.9192,215400.0
2005-10-17 10:30:00,35.05,35.2,35.0,35.15,136800.0,15.9147,15.9828,15.892,15.9601,136800.0
2005-10-17 11:00:00,35.16,35.25,35.13,35.15,157600.0,15.9646,16.0055,15.951,15.9601,157600.0
2005-10-17 11:30:00,35.15,35.15,34.97,34.99,428800.0,15.9601,15.9601,15.8783,15.8874,428800.0
2005-10-17 12:00:00,34.98,35.06,34.88,35.04,203800.0,15.8829,15.9192,15.8375,15.9101,203800.0
2005-10-17 12:30:00,35.05,35.05,34.8,34.83,422600.0,15.9147,15.9147,15.8011,15.8148,422600.0
2005-10-17 13:00:00,34.84,34.87,34.81,34.87,181200.0,15.8193,15.8329,15.8057,15.8329,181200.0
2005-10-17 13:30:00,34.88,34.92,34.81,34.87,255600.0,15.8375,15.8556,15.8057,15.8329,255600.0
2005-10-17 14:00:00,34.87,34.9,34.75,34.78,149200.0,15.8329,15.8465,15.7784,15.7921,149200.0
2005-10-17 14:30:00,34.77,34.91,34.75,34.88,177600.0,15.7875,15.8511,15.7784,15.8375,177600.0
2005-10-17 15:00:00,34.89,35.02,34.85,35.0,265600.0,15.842,15.901,15.8238,15.892,265600.0
2005-10-17 15:30:00,34.99,35.02,34.95,34.99,420400.0,15.8874,15.901,15.8692,15.8874,420400.0
2005-10-18 09:30:00,34.97,35.0,34.59,34.77,226400.0,15.8783,15.892,15.7058,15.7875,226400.0
2005-10-18 10:00:00,34.77,34.95,34.75,34.8,96400.0,15.7875,15.8692,15.7784,15.8011,96400.0
2005-10-18 10:30:00,34.8,34.87,34.75,34.85,72000.0,15.8011,15.8329,15.7784,15.8238,72000.0
2005-10-18 11:00:00,34.85,34.9,34.8,34.8,87800.0,15.8238,15.8465,15.8011,15.8011,87800.0
2005-10-18 11:30:00,34.8,34.86,34.8,34.81,114600.0,15.8011,15.8284,15.8011,15.8057,114600.0
2005-10-18 12:00:00,34.8,34.83,34.78,34.79,27400.0,15.8011,15.8148,15.7921,15.7966,27400.0
2005-10-18 12:30:00,34.79,34.82,34.77,34.79,26800.0,15.7966,15.8102,15.7875,15.7966,26800.0
2005-10-18 13:00:00,34.79,34.81,34.6,34.65,291600.0,15.7966,15.8057,15.7103,15.733,291600.0
2005-10-18 13:30:00,34.64,34.76,34.63,34.69,294400.0,15.7285,15.783,15.724,15.7512,294400.0
2005-10-18 14:00:00,34.69,34.72,34.6,34.62,209800.0,15.7512,15.7648,15.7103,15.7194,209800.0
2005-10-18 14:30:00,34.62,34.65,34.3,34.35,360400.0,15.7194,15.733,15.5741,15.5968,360400.0
2005-10-18 15:00:00,34.35,34.43,34.35,34.42,539800.0,15.5968,15.6331,15.5968,15.6286,539800.0
2005-10-18 15:30:00,34.38,34.43,34.27,34.29,352000.0,15.6104,15.6331,15.5605,15.5696,352000.0
2005-10-19 09:30:00,34.77,34.77,33.99,34.1,336600.0,15.7875,15.7875,15.4334,15.4833,336600.0
2005-10-19 10:00:00,34.1,34.47,34.09,34.46,234000.0,15.4833,15.6513,15.4788,15.6468,234000.0
2005-10-19 10:30:00,34.46,34.84,34.46,34.76,507000.0,15.6468,15.8193,15.6468,15.783,507000.0
2005-10-19 11:00:00,34.75,34.77,34.57,34.63,366800.0,15.7784,15.7875,15.6967,15.724,366800.0
2005-10-19 11:30:00,34.64,34.68,34.42,34.56,166800.0,15.7285,15.7467,15.6286,15.6922,166800.0
2005-10-19 12:00:00,34.56,34.6,34.49,34.54,146000.0,15.6922,15.7103,15.6604,15.6831,146000.0
2005-10-19 12:30:00,34.55,34.68,34.48,34.63,129800.0,15.6876,15.7467,15.6558,15.724,129800.0
2005-10-19 13:00:00,34.63,34.64,34.38,34.42,154400.0,15.724,15.7285,15.6104,15.6286,154400.0
2005-10-19 13:30:00,34.42,34.52,34.42,34.47,123800.0,15.6286,15.674,15.6286,15.6513,123800.0
2005-10-19 14:00:00,34.47,34.6,34.31,34.44,144000.0,15.6513,15.7103,15.5787,15.6377,144000.0
2005-10-19 14:30:00,34.46,34.6,34.35,34.35,149600.0,15.6468,15.7103,15.5968,15.5968,149600.0
2005-10-19 15:00:00,34.33,34.52,34.26,34.47,189200.0,15.5877,15.674,15.556,15.6513,189200.0
2005-10-19 15:30:00,34.47,34.6,34.47,34.6,424000.0,15.6513,15.7103,15.6513,15.7103,424000.0
2005-10-20 09:30:00,34.76,34.77,34.46,34.57,171800.0,15.783,15.7875,15.6468,15.6967,171800.0
2005-10-20 10:00:00,34.56,34.67,34.37,34.49,315800.0,15.6922,15.7421,15.6059,15.6604,315800.0
2005-10-20 10:30:00,34.49,34.55,34.3,34.33,174200.0,15.6604,15.6876,15.5741,15.5877,174200.0
2005-10-20 11:00:00,34.33,34.35,34.09,34.31,138600.0,15.5877,15.5968,15.4788,15.5787,138600.0
2005-10-20 11:30:00,34.32,34.38,34.2,34.31,166400.0,15.5832,15.6104,15.5287,15.5787,166400.0
2005-10-20 12:00:00,34.32,34.33,34.19,34.24,195000.0,15.5832,15.5877,15.5242,15.5469,195000.0
2005-10-20 12:30:00,34.24,34.32,34.22,34.23,157800.0,15.5469,15.5832,15.5378,15.5423,157800.0
2005-10-20 13:00:00,34.22,34.24,34.09,34.09,130200.0,15.5378,15.5469,15.4788,15.4788,130200.0
2005-10-20 13:30:00,34.09,34.13,33.84,33.88,147600.0,15.4788,15.4969,15.3652,15.3834,147600.0
2005-10-20 14:00:00,33.88,33.91,33.62,33.65,188800.0,15.3834,15.397,15.2654,15.279,188800.0
2005-10-20 14:30:00,33.65,33.84,33.59,33.81,127600.0,15.279,15.3652,15.2517,15.3516,127600.0
2005-10-20 15:00:00,33.81,33.9,33.51,33.53,322800.0,15.3516,15.3925,15.2154,15.2245,322800.0
2005-10-20 15:30:00,33.53,33.73,33.52,33.59,543600.0,15.2245,15.3153,15.2199,15.2517,543600.0
2005-10-21 09:30:00,33.76,33.97,33.69,33.73,354800.0,15.3289,15.4243,15.2971,15.3153,354800.0
2005-10-21 10:00:00,33.79,33.85,33.71,33.84,206800.0,15.3425,15.3698,15.3062,15.3652,206800.0
2005-10-21 10:30:00,33.84,33.84,33.73,33.79,121200.0,15.3652,15.3652,15.3153,15.3425,121200.0
2005-10-21 11:00:00,33.79,34.01,33.77,33.89,201000.0,15.3425,15.4424,15.3335,15.3879,201000.0
2005-10-21 11:30:00,33.88,33.88,33.69,33.76,98000.0,15.3834,15.3834,15.2971,15.3289,98000.0
2005-10-21 12:00:00,33.76,33.91,33.74,33.88,125200.0,15.3289,15.397,15.3198,15.3834,125200.0
2005-10-21 12:30:00,33.9,34.0,33.8,34.0,78000.0,15.3925,15.4379,15.3471,15.4379,78000.0
2005-10-21 13:00:00,34.0,34.07,33.98,34.07,136800.0,15.4379,15.4697,15.4288,15.4697,136800.0
2005-10-21 13:30:00,34.08,34.17,34.02,34.12,68800.0,15.4742,15.5151,15.447,15.4924,68800.0
2005-10-21 14:00:00,34.12,34.29,34.12,34.21,81400.0,15.4924,15.5696,15.4924,15.5332,81400.0
2005-10-21 14:30:00,34.21,34.24,34.05,34.12,157200.0,15.5332,15.5469,15.4606,15.4924,157200.0
2005-10-21 15:00:00,34.13,34.24,34.09,34.18,224400.0,15.4969,15.5469,15.4788,15.5196,224400.0
2005-10-21 15:30:00,34.17,34.26,34.12,34.19,242400.0,15.5151,15.556,15.4924,15.5242,242400.0
2005-10-24 09:30:00,34.38,34.68,34.38,34.63,212600.0,15.6104,15.7467,15.6104,15.724,212600.0
2005-10-24 10:00:00,34.64,34.77,34.58,34.67,125600.0,15.7285,15.7875,15.7012,15.7421,125600.0
2005-10-24 10:30:00,34.67,34.74,34.58,34.63,220800.0,15.7421,15.7739,15.7012,15.724,220800.0
2005-10-24 11:00:00,34.63,34.74,34.63,34.74,94600.0,15.724,15.7739,15.724,15.7739,94600.0
2005-10-24 11:30:00,34.8,34.83,34.68,34.68,138200.0,15.8011,15.8148,15.7467,15.7467,138200.0
2005-10-24 12:00:00,34.67,34.94,34.63,34.91,94000.0,15.7421,15.8647,15.724,15.8511,94000.0
2005-10-24 12:30:00,34.91,34.93,34.83,34.88,57000.0,15.8511,15.8602,15.8148,15.8375,57000.0
2005-10-24 13:00:00,34.88,34.99,34.85,34.96,88600.0,15.8375,15.8874,15.8238,15.8738,88600.0
2005-10-24 13:30:00,34.96,35.08,34.96,35.05,99800.0,15.8738,15.9283,15.8738,15.9147,99800.0
2005-10-24 14:00:00,35.04,35.06,34.93,35.02,44000.0,15.9101,15.9192,15.8602,15.901,44000.0
2005-10-24 14:30:00,35.01,35.06,34.96,35.02,106200.0,15.8965,15.9192,15.8738,15.901,106200.0
2005-10-24 15:00:00,35.02,35.14,34.99,35.02,90200.0,15.901,15.9555,15.8874,15.901,90200.0
2005-10-24 15:30:00,35.02,35.11,35.02,35.1,354000.0,15.901,15.9419,15.901,15.9374,354000.0
2005-10-25 09:30:00,34.73,35.48,10.1,35.38,211200.0,15.7694,16.1099,4.586,16.0645,211200.0
2005-10-25 10:00:00,35.41,35.5,35.36,35.49,316400.0,16.0781,16.119,16.0554,16.1144,316400.0
2005-10-25 10:30:00,35.49,35.49,35.35,35.37,109000.0,16.1144,16.1144,16.0509,16.06,109000.0
2005-10-25 11:00:00,35.36,35.43,35.33,35.33,158800.0,16.0554,16.0872,16.0418,16.0418,158800.0
2005-10-25 11:30:00,35.32,35.33,35.02,35.06,158200.0,16.0372,16.0418,15.901,15.9192,158200.0
2005-10-25 12:00:00,35.07,35.38,35.07,35.33,154000.0,15.9237,16.0645,15.9237,16.0418,154000.0
2005-10-25 12:30:00,35.33,35.37,35.13,35.17,78600.0,16.0418,16.06,15.951,15.9691,78600.0
2005-10-25 13:00:00,35.18,35.27,35.14,35.2,111600.0,15.9737,16.0145,15.9555,15.9828,111600.0
2005-10-25 13:30:00,35.21,35.21,34.99,34.99,245000.0,15.9873,15.9873,15.8874,15.8874,245000.0
2005-10-25 14:00:00,34.98,35.0,34.83,34.84,223200.0,15.8829,15.892,15.8148,15.8193,223200.0
2005-10-25 14:30:00,34.84,35.02,34.81,34.96,195800.0,15.8193,15.901,15.8057,15.8738,195800.0
2005-10-25 15:00:00,34.96,35.03,34.75,34.77,197600.0,15.8738,15.9056,15.7784,15.7875,197600.0
2005-10-25 15:30:00,34.77,34.97,34.76,34.89,536800.0,15.7875,15.8783,15.783,15.842,536800.0
2005-10-26 09:30:00,34.75,34.75,34.27,34.65,223200.0,15.7784,15.7784,15.5605,15.733,223200.0
2005-10-26 10:00:00,34.66,34.74,34.52,34.53,286400.0,15.7376,15.7739,15.674,15.6785,286400.0
2005-10-26 10:30:00,34.54,34.77,34.54,34.7,125600.0,15.6831,15.7875,15.6831,15.7557,125600.0
2005-10-26 11:00:00,34.67,34.87,34.6,34.84,96000.0,15.7421,15.8329,15.7103,15.8193,96000.0
2005-10-26 11:30:00,34.84,34.86,34.64,34.64,96400.0,15.8193,15.8284,15.7285,15.7285,96400.0
2005-10-26 12:00:00,34.63,34.79,34.59,34.73,100600.0,15.724,15.7966,15.7058,15.7694,100600.0
2005-10-26 12:30:00,34.74,34.82,34.59,34.7,87800.0,15.7739,15.8102,15.7058,15.7557,87800.0
2005-10-26 13:00:00,34.71,34.71,34.57,34.65,57400.0,15.7603,15.7603,15.6967,15.733,57400.0
2005-10-26 13:30:00,34.65,34.7,34.52,34.65,73400.0,15.733,15.7557,15.674,15.733,73400.0
2005-10-26 14:00:00,34.66,34.83,34.62,34.68,132800.0,15.7376,15.8148,15.7194,15.7467,132800.0
2005-10-26 14:30:00,34.69,34.74,34.55,34.58,133000.0,15.7512,15.7739,15.6876,15.7012,133000.0
2005-10-26 15:00:00,34.58,34.68,34.53,34.62,94000.0,15.7012,15.7467,15.6785,15.7194,94000.0
2005-10-26 15:30:00,34.62,34.63,34.3,34.37,264000.0,15.7194,15.724,15.5741,15.6059,264000.0
2005-10-27 09:30:00,34.37,34.37,33.88,34.09,235000.0,15.6059,15.6059,15.3834,15.4788,235000.0
2005-10-27 10:00:00,34.09,34.32,34.01,34.32,167400.0,15.4788,15.5832,15.4424,15.5832,167400.0
2005-10-27 10:30:00,34.32,34.34,34.15,34.27,185600.0,15.5832,15.5923,15.506,15.5605,185600.0
2005-10-27 11:00:00,34.29,34.45,34.29,34.37,78600.0,15.5696,15.6422,15.5696,15.6059,78600.0
2005-10-27 11:30:00,34.36,34.42,34.2,34.41,62600.0,15.6014,15.6286,15.5287,15.6241,62600.0
2005-10-27 12:00:00,34.41,34.55,34.33,34.48,68400.0,15.6241,15.6876,15.5877,15.6558,68400.0
2005-10-27 12:30:00,34.46,34.59,34.46,34.59,118200.0,15.6468,15.7058,15.6468,15.7058,118200.0
2005-10-27 13:00:00,34.59,34.59,34.3,34.38,106000.0,15.7058,15.7058,15.5741,15.6104,106000.0
2005-10-27 13:30:00,34.35,34.35,34.18,34.22,214000.0,15.5968,15.5968,15.5196,15.5378,214000.0
2005-10-27 14:00:00,34.22,34.31,34.15,34.28,142200.0,15.5378,15.5787,15.506,15.565,142200.0
2005-10-27 14:30:00,34.27,34.27,34.06,34.06,65800.0,15.5605,15.5605,15.4651,15.4651,65800.0
2005-10-27 15:00:00,34.09,34.17,33.96,34.13,107800.0,15.4788,15.5151,15.4197,15.4969,107800.0
2005-10-27 15:30:00,34.13,34.23,34.07,34.16,168400.0,15.4969,15.5423,15.4697,15.5105,168400.0
2005-10-28 09:30:00,34.35,34.58,34.27,34.51,188400.0,15.5968,15.7012,15.5605,15.6695,188400.0
2005-10-28 10:00:00,34.51,34.55,34.38,34.47,97400.0,15.6695,15.6876,15.6104,15.6513,97400.0
2005-10-28 10:30:00,34.5,34.57,34.44,34.5,154400.0,15.6649,15.6967,15.6377,15.6649,154400.0
2005-10-28 11:00:00,34.49,34.65,34.43,34.57,144800.0,15.6604,15.733,15.6331,15.6967,144800.0
2005-10-28 11:30:00,34.57,34.71,34.52,34.67,88600.0,15.6967,15.7603,15.674,15.7421,88600.0
2005-10-28 12:00:00,34.68,34.77,34.66,34.7,74400.0,15.7467,15.7875,15.7376,15.7557,74400.0
2005-10-28 12:30:00,34.7,34.78,34.66,34.74,57200.0,15.7557,15.7921,15.7376,15.7739,57200.0
2005-10-28 13:00:00,34.74,34.98,34.73,34.97,120000.0,15.7739,15.8829,15.7694,15.8783,120000.0
2005-10-28 13:30:00,34.95,34.99,34.74,34.85,107400.0,15.8692,15.8874,15.7739,15.8238,107400.0
2005-10-28 14:00:00,34.85,35.1,34.83,35.01,160600.0,15.8238,15.9374,15.8148,15.8965,160600.0
2005-10-28 14:30:00,35.02,35.18,35.02,35.13,120600.0,15.901,15.9737,15.901,15.951,120600.0
2005-10-28 15:00:00,35.16,35.23,35.03,35.08,190200.0,15.9646,15.9964,15.9056,15.9283,190200.0
2005-10-28 15:30:00,35.06,35.24,35.03,35.18,241800.0,15.9192,16.0009,15.9056,15.9737,241800.0
2005-10-31 09:30:00,35.34,35.6,35.32,35.52,260800.0,16.0463,16.1644,16.0372,16.1281,260800.0
2005-10-31 10:00:00,35.53,35.57,35.34,35.46,326000.0,16.1326,16.1508,16.0463,16.1008,326000.0
2005-10-31 10:30:00,35.45,35.46,35.3,35.43,164000.0,16.0963,16.1008,16.0282,16.0872,164000.0
2005-10-31 11:00:00,35.43,35.47,35.39,35.47,175800.0,16.0872,16.1054,16.069,16.1054,175800.0
2005-10-31 11:30:00,35.47,35.51,35.35,35.38,131000.0,16.1054,16.1235,16.0509,16.0645,131000.0
2005-10-31 12:00:00,35.39,35.52,35.31,35.38,123200.0,16.069,16.1281,16.0327,16.0645,123200.0
2005-10-31 12:30:00,35.37,35.52,35.29,35.52,103400.0,16.06,16.1281,16.0236,16.1281,103400.0
2005-10-31 13:00:00,35.52,35.52,35.32,35.32,98000.0,16.1281,16.1281,16.0372,16.0372,98000.0
2005-10-31 13:30:00,35.33,35.33,35.26,35.31,61000.0,16.0418,16.0418,16.01,16.0327,61000.0
2005-10-31 14:00:00,35.3,35.33,35.18,35.21,84200.0,16.0282,16.0418,15.9737,15.9873,84200.0
2005-10-31 14:30:00,35.22,35.33,35.16,35.31,137800.0,15.9918,16.0418,15.9646,16.0327,137800.0
2005-10-31 15:00:00,35.33,35.4,35.27,35.34,153400.0,16.0418,16.0736,16.0145,16.0463,153400.0
2005-10-31 15:30:00,35.34,35.42,35.31,35.35,162600.0,16.0463,16.0827,16.0327,16.0509,162600.0
2005-11-01 09:30:00,34.5,34.5,33.49,34.0,815200.0,15.6649,15.6649,15.2063,15.4379,815200.0
2005-11-01 10:00:00,34.0,34.59,34.0,34.43,1320000.0,15.4379,15.7058,15.4379,15.6331,1320000.0
2005-11-01 10:30:00,34.43,34.44,34.07,34.19,530800.0,15.6331,15.6377,15.4697,15.5242,530800.0
2005-11-01 11:00:00,34.19,34.19,34.04,34.06,655600.0,15.5242,15.5242,15.4561,15.4651,655600.0
2005-11-01 11:30:00,34.06,34.24,33.99,34.13,465800.0,15.4651,15.5469,15.4334,15.4969,465800.0
2005-11-01 12:00:00,34.13,34.33,34.1,34.29,400600.0,15.4969,15.5877,15.4833,15.5696,400600.0
2005-11-01 12:30:00,34.29,34.31,34.19,34.23,185400.0,15.5696,15.5787,15.5242,15.5423,185400.0
2005-11-01 13:00:00,34.2,34.25,34.04,34.13,907800.0,15.5287,15.5514,15.4561,15.4969,907800.0
2005-11-01 13:30:00,34.13,34.21,34.0,34.16,177600.0,15.4969,15.5332,15.4379,15.5105,177600.0
2005-11-01 14:00:00,34.13,34.18,33.98,34.06,283000.0,15.4969,15.5196,15.4288,15.4651,283000.0
2005-11-01 14:30:00,34.06,34.15,33.98,34.01,264200.0,15.4651,15.506,15.4288,15.4424,264200.0
2005-11-01 15:00:00,33.99,34.31,33.93,34.15,345800.0,15.4334,15.5787,15.4061,15.506,345800.0
2005-11-01 15:30:00,34.13,34.51,34.13,34.4,818200.0,15.4969,15.6695,15.4969,15.6195,818200.0
2005-11-02 09:30:00,34.15,34.38,34.12,34.15,191800.0,15.506,15.6104,15.4924,15.506,191800.0
2005-11-02 10:00:00,34.15,34.21,33.96,34.13,242600.0,15.506,15.5332,15.4197,15.4969,242600.0
2005-11-02 10:30:00,34.13,34.18,33.98,34.01,227000.0,15.4969,15.5196,15.4288,15.4424,227000.0
2005-11-02 11:00:00,33.99,34.11,33.99,34.07,166400.0,15.4334,15.4878,15.4334,15.4697,166400.0
2005-11-02 11:30:00,34.07,34.16,33.99,34.13,171200.0,15.4697,15.5105,15.4334,15.4969,171200.0
2005-11-02 12:00:00,34.12,34.13,34.03,34.08,204800.0,15.4924,15.4969,15.4515,15.4742,204800.0
2005-11-02 12:30:00,34.09,34.23,34.05,34.18,130000.0,15.4788,15.5423,15.4606,15.5196,130000.0
2005-11-02 13:00:00,34.18,34.19,34.1,34.13,65800.0,15.5196,15.5242,15.4833,15.4969,65800.0
2005-11-02 13:30:00,34.12,34.19,34.1,34.12,107400.0,15.4924,15.5242,15.4833,15.4924,107400.0
2005-11-02 14:00:00,34.1,34.25,34.1,34.17,165400.0,15.4833,15.5514,15.4833,15.5151,165400.0
2005-11-02 14:30:00,34.17,34.21,34.13,34.18,209800.0,15.5151,15.5332,15.4969,15.5196,209800.0
2005-11-02 15:00:00,34.18,34.29,34.16,34.26,211600.0,15.5196,15.5696,15.5105,15.556,211600.0
2005-11-02 15:30:00,34.25,34.55,34.25,34.55,353600.0,15.5514,15.6876,15.5514,15.6876,353600.0
2005-11-03 09:30:00,34.95,35.05,34.74,35.05,256400.0,15.8692,15.9147,15.7739,15.9147,256400.0
2005-11-03 10:00:00,35.05,35.13,34.93,34.99,318800.0,15.9147,15.951,15.8602,15.8874,318800.0
2005-11-03 10:30:00,35.0,35.09,34.95,35.01,360000.0,15.892,15.9328,15.8692,15.8965,360000.0
2005-11-03 11:00:00,35.0,35.12,34.99,35.12,232000.0,15.892,15.9464,15.8874,15.9464,232000.0
2005-11-03 11:30:00,35.12,35.18,35.06,35.16,153000.0,15.9464,15.9737,15.9192,15.9646,153000.0
2005-11-03 12:00:00,35.17,35.26,35.16,35.24,167600.0,15.9691,16.01,15.9646,16.0009,167600.0
2005-11-03 12:30:00,35.15,35.3,35.15,35.3,150400.0,15.9601,16.0282,15.9601,16.0282,150400.0
2005-11-03 13:00:00,35.3,35.47,35.3,35.43,278000.0,16.0282,16.1054,16.0282,16.0872,278000.0
2005-11-03 13:30:00,35.43,35.48,35.39,35.43,329400.0,16.0872,16.1099,16.069,16.0872,329400.0
2005-11-03 14:00:00,35.44,35.51,35.43,35.46,259200.0,16.0917,16.1235,16.0872,16.1008,259200.0
2005-11-03 14:30:00,35.45,35.47,35.34,35.43,262000.0,16.0963,16.1054,16.0463,16.0872,262000.0
2005-11-03 15:00:00,35.43,35.43,35.3,35.41,291000.0,16.0872,16.0872,16.0282,16.0781,291000.0
2005-11-03 15:30:00,35.4,35.42,35.28,35.31,594000.0,16.0736,16.0827,16.0191,16.0327,594000.0
2005-11-04 09:30:00,35.41,35.48,34.9,34.99,301800.0,16.0781,16.1099,15.8465,15.8874,301800.0
2005-11-04 10:00:00,34.99,34.99,34.72,34.89,257400.0,15.8874,15.8874,15.7648,15.842,257400.0
2005-11-04 10:30:00,34.88,34.9,34.77,34.8,218400.0,15.8375,15.8465,15.7875,15.8011,218400.0
2005-11-04 11:00:00,34.8,34.9,34.8,34.86,124400.0,15.8011,15.8465,15.8011,15.8284,124400.0
2005-11-04 11:30:00,34.86,34.95,34.83,34.83,148400.0,15.8284,15.8692,15.8148,15.8148,148400.0
2005-11-04 12:00:00,34.83,34.92,34.79,34.9,101600.0,15.8148,15.8556,15.7966,15.8465,101600.0
2005-11-04 12:30:00,34.88,34.9,34.75,34.88,58600.0,15.8375,15.8465,15.7784,15.8375,58600.0
2005-11-04 13:00:00,34.86,34.91,34.81,34.88,122400.0,15.8284,15.8511,15.8057,15.8375,122400.0
2005-11-04 13:30:00,34.88,34.89,34.82,34.82,110000.0,15.8375,15.842,15.8102,15.8102,110000.0
2005-11-04 14:00:00,34.82,34.95,34.78,34.87,107600.0,15.8102,15.8692,15.7921,15.8329,107600.0
2005-11-04 14:30:00,34.87,34.93,34.84,34.86,145400.0,15.8329,15.8602,15.8193,15.8284,145400.0
2005-11-04 15:00:00,34.88,34.91,34.84,34.86,144200.0,15.8375,15.8511,15.8193,15.8284,144200.0
2005-11-04 15:30:00,34.88,34.91,34.85,34.9,239600.0,15.8375,15.8511,15.8238,15.8465,239600.0
2005-11-07 09:30:00,34.92,35.47,34.92,35.24,217000.0,15.8556,16.1054,15.8556,16.0009,217000.0
2005-11-07 10:00:00,35.24,35.26,34.96,34.99,157200.0,16.0009,16.01,15.8738,15.8874,157200.0
2005-11-07 10:30:00,34.99,35.12,34.99,35.05,83800.0,15.8874,15.9464,15.8874,15.9147,83800.0
2005-11-07 11:00:00,35.05,35.05,34.85,34.91,232600.0,15.9147,15.9147,15.8238,15.8511,232600.0
2005-11-07 11:30:00,34.94,35.02,34.88,34.9,70200.0,15.8647,15.901,15.8375,15.8465,70200.0
2005-11-07 12:00:00,34.9,34.97,34.85,34.91,56200.0,15.8465,15.8783,15.8238,15.8511,56200.0
2005-11-07 12:30:00,34.92,34.96,34.87,34.88,61600.0,15.8556,15.8738,15.8329,15.8375,61600.0
2005-11-07 13:00:00,34.88,34.88,34.71,34.77,137800.0,15.8375,15.8375,15.7603,15.7875,137800.0
2005-11-07 13:30:00,34.76,34.86,34.71,34.71,77800.0,15.783,15.8284,15.7603,15.7603,77800.0
2005-11-07 14:00:00,34.71,34.88,34.66,34.84,214200.0,15.7603,15.8375,15.7376,15.8193,214200.0
2005-11-07 14:30:00,34.84,34.87,34.77,34.82,170200.0,15.8193,15.8329,15.7875,15.8102,170200.0
2005-11-07 15:00:00,34.84,34.91,34.77,34.82,194600.0,15.8193,15.8511,15.7875,15.8102,194600.0
2005-11-07 15:30:00,34.82,34.94,34.8,34.91,177800.0,15.8102,15.8647,15.8011,15.8511,177800.0
2005-11-08 09:30:00,34.69,34.71,34.56,34.56,173400.0,15.8741,15.8833,15.8146,15.8146,173400.0
2005-11-08 10:00:00,34.57,34.6,34.48,34.52,143600.0,15.8192,15.8329,15.778,15.7963,143600.0
2005-11-08 10:30:00,34.53,34.6,34.47,34.58,151200.0,15.8009,15.8329,15.7734,15.8238,151200.0
2005-11-08 11:00:00,34.59,34.91,34.56,34.89,174400.0,15.8283,15.9748,15.8146,15.9656,174400.0
2005-11-08 11:30:00,34.88,34.91,34.63,34.69,113600.0,15.9611,15.9748,15.8467,15.8741,113600.0
2005-11-08 12:00:00,34.68,34.85,34.65,34.85,97600.0,15.8695,15.9473,15.8558,15.9473,97600.0
2005-11-08 12:30:00,34.85,34.87,34.69,34.73,71400.0,15.9473,15.9565,15.8741,15.8924,71400.0
2005-11-08 13:00:00,34.75,34.78,34.56,34.59,89200.0,15.9016,15.9153,15.8146,15.8283,89200.0
2005-11-08 13:30:00,34.59,34.62,34.52,34.57,1416400.0,15.8283,15.8421,15.7963,15.8192,1416400.0
2005-11-08 14:00:00,34.57,34.61,34.54,34.61,111600.0,15.8192,15.8375,15.8055,15.8375,111600.0
2005-11-08 14:30:00,34.61,34.61,34.52,34.53,112000.0,15.8375,15.8375,15.7963,15.8009,112000.0
2005-11-08 15:00:00,34.54,34.59,34.54,34.59,268600.0,15.8055,15.8283,15.8055,15.8283,268600.0
2005-11-08 15:30:00,34.6,34.62,34.54,34.57,144800.0,15.8329,15.8421,15.8055,15.8192,144800.0
2005-11-09 09:30:00,34.73,34.77,34.56,34.77,121200.0,15.8924,15.9107,15.8146,15.9107,121200.0
2005-11-09 10:00:00,34.78,34.79,34.63,34.73,125200.0,15.9153,15.9199,15.8467,15.8924,125200.0
2005-11-09 10:30:00,34.73,34.79,34.67,34.68,101800.0,15.8924,15.9199,15.865,15.8695,101800.0
2005-11-09 11:00:00,34.68,34.73,34.62,34.67,195000.0,15.8695,15.8924,15.8421,15.865,195000.0
2005-11-09 11:30:00,34.67,34.67,34.53,34.65,104200.0,15.865,15.865,15.8009,15.8558,104200.0
2005-11-09 12:00:00,34.65,34.9,34.63,34.85,159200.0,15.8558,15.9702,15.8467,15.9473,159200.0
2005-11-09 12:30:00,34.85,34.91,34.75,34.88,103200.0,15.9473,15.9748,15.9016,15.9611,103200.0
2005-11-09 13:00:00,34.87,34.87,34.7,34.74,121600.0,15.9565,15.9565,15.8787,15.897,121600.0
2005-11-09 13:30:00,34.74,34.9,34.74,34.84,102600.0,15.897,15.9702,15.897,15.9427,102600.0
2005-11-09 14:00:00,34.84,34.85,34.71,34.71,101000.0,15.9427,15.9473,15.8833,15.8833,101000.0
2005-11-09 14:30:00,34.71,34.85,34.71,34.76,86800.0,15.8833,15.9473,15.8833,15.9061,86800.0
2005-11-09 15:00:00,34.76,34.77,34.66,34.71,151400.0,15.9061,15.9107,15.8604,15.8833,151400.0
2005-11-09 15:30:00,34.7,34.73,34.59,34.63,157600.0,15.8787,15.8924,15.8283,15.8467,157600.0
2005-11-10 09:30:00,34.75,34.77,34.55,34.56,135400.0,15.9016,15.9107,15.81,15.8146,135400.0
2005-11-10 10:00:00,34.56,34.6,34.27,34.29,124200.0,15.8146,15.8329,15.6819,15.6911,124200.0
2005-11-10 10:30:00,34.29,34.31,34.11,34.15,108400.0,15.6911,15.7002,15.6087,15.627,108400.0
2005-11-10 11:00:00,34.16,34.27,34.15,34.27,117600.0,15.6316,15.6819,15.627,15.6819,117600.0
2005-11-10 11:30:00,34.27,34.27,34.15,34.19,73200.0,15.6819,15.6819,15.627,15.6453,73200.0
2005-11-10 12:00:00,34.19,34.19,34.08,34.18,164600.0,15.6453,15.6453,15.595,15.6407,164600.0
2005-11-10 12:30:00,34.18,34.23,34.12,34.18,91000.0,15.6407,15.6636,15.6133,15.6407,91000.0
2005-11-10 13:00:00,34.18,34.3,34.13,34.17,128000.0,15.6407,15.6956,15.6179,15.6362,128000.0
2005-11-10 13:30:00,34.17,34.5,34.16,34.45,125600.0,15.6362,15.7872,15.6316,15.7643,125600.0
2005-11-10 14:00:00,34.45,34.48,34.37,34.44,133800.0,15.7643,15.778,15.7277,15.7597,133800.0
2005-11-10 14:30:00,34.44,34.54,34.43,34.52,135800.0,15.7597,15.8055,15.7551,15.7963,135800.0
2005-11-10 15:00:00,34.51,34.6,34.5,34.59,152000.0,15.7917,15.8329,15.7872,15.8283,152000.0
2005-11-10 15:30:00,34.6,34.71,34.57,34.69,231000.0,15.8329,15.8833,15.8192,15.8741,231000.0
2005-11-11 09:30:00,34.75,34.75,34.28,34.37,187400.0,15.9016,15.9016,15.6865,15.7277,187400.0
2005-11-11 10:00:00,34.36,34.47,34.3,34.45,103600.0,15.7231,15.7734,15.6956,15.7643,103600.0
2005-11-11 10:30:00,34.44,34.44,34.22,34.24,127800.0,15.7597,15.7597,15.659,15.6682,127800.0
2005-11-11 11:00:00,34.24,34.29,34.23,34.29,81600.0,15.6682,15.6911,15.6636,15.6911,81600.0
2005-11-11 11:30:00,34.28,34.3,34.22,34.3,60200.0,15.6865,15.6956,15.659,15.6956,60200.0
2005-11-11 12:00:00,34.32,34.34,34.27,34.29,46600.0,15.7048,15.7139,15.6819,15.6911,46600.0
2005-11-11 12:30:00,34.28,34.33,34.24,34.24,75400.0,15.6865,15.7094,15.6682,15.6682,75400.0
2005-11-11 13:00:00,34.23,34.29,34.21,34.26,119400.0,15.6636,15.6911,15.6545,15.6773,119400.0
2005-11-11 13:30:00,34.26,34.28,34.22,34.24,138000.0,15.6773,15.6865,15.659,15.6682,138000.0
2005-11-11 14:00:00,34.24,34.27,34.19,34.26,117400.0,15.6682,15.6819,15.6453,15.6773,117400.0
2005-11-11 14:30:00,34.26,34.34,34.24,34.32,140600.0,15.6773,15.7139,15.6682,15.7048,140600.0
2005-11-11 15:00:00,34.32,34.41,34.32,34.41,56400.0,15.7048,15.746,15.7048,15.746,56400.0
2005-11-11 15:30:00,34.41,34.49,34.35,34.49,174000.0,15.746,15.7826,15.7185,15.7826,174000.0
2005-11-14 09:30:00,34.4,34.6,34.35,34.44,197800.0,15.7414,15.8329,15.7185,15.7597,197800.0
2005-11-14 10:00:00,34.44,34.45,34.21,34.22,182600.0,15.7597,15.7643,15.6545,15.659,182600.0
2005-11-14 10:30:00,34.23,34.41,34.23,34.33,176400.0,15.6636,15.746,15.6636,15.7094,176400.0
2005-11-14 11:00:00,34.32,34.35,34.22,34.24,138600.0,15.7048,15.7185,15.659,15.6682,138600.0
2005-11-14 11:30:00,34.24,34.27,34.06,34.06,156600.0,15.6682,15.6819,15.5858,15.5858,156600.0
2005-11-14 12:00:00,34.06,34.22,34.04,34.2,105800.0,15.5858,15.659,15.5767,15.6499,105800.0
2005-11-14 12:30:00,34.19,34.21,34.11,34.11,61200.0,15.6453,15.6545,15.6087,15.6087,61200.0
2005-11-14 13:00:00,34.11,34.2,34.1,34.2,152200.0,15.6087,15.6499,15.6041,15.6499,152200.0
2005-11-14 13:30:00,34.2,34.25,34.18,34.24,139800.0,15.6499,15.6728,15.6407,15.6682,139800.0
2005-11-14 14:00:00,34.25,34.25,34.15,34.15,87000.0,15.6728,15.6728,15.627,15.627,87000.0
2005-11-14 14:30:00,34.15,34.17,34.07,34.08,169600.0,15.627,15.6362,15.5904,15.595,169600.0
2005-11-14 15:00:00,34.08,34.13,33.98,34.02,191200.0,15.595,15.6179,15.5492,15.5675,191200.0
2005-11-14 15:30:00,34.02,34.12,34.01,34.1,213800.0,15.5675,15.6133,15.5629,15.6041,213800.0
2005-11-15 09:30:00,34.01,34.12,33.93,33.95,157600.0,15.5629,15.6133,15.5263,15.5355,157600.0
2005-11-15 10:00:00,33.95,33.99,33.88,33.94,109400.0,15.5355,15.5538,15.5035,15.5309,109400.0
2005-11-15 10:30:00,33.94,34.15,33.89,34.05,182200.0,15.5309,15.627,15.508,15.5812,182200.0
2005-11-15 11:00:00,34.05,34.13,34.05,34.12,65400.0,15.5812,15.6179,15.5812,15.6133,65400.0
2005-11-15 11:30:00,34.12,34.16,34.1,34.14,96200.0,15.6133,15.6316,15.6041,15.6224,96200.0
2005-11-15 12:00:00,34.13,34.33,34.13,34.26,210800.0,15.6179,15.7094,15.6179,15.6773,210800.0
2005-11-15 12:30:00,34.26,34.26,34.22,34.24,48400.0,15.6773,15.6773,15.659,15.6682,48400.0
2005-11-15 13:00:00,34.24,34.25,34.17,34.22,74000.0,15.6682,15.6728,15.6362,15.659,74000.0
2005-11-15 13:30:00,34.2,34.23,34.02,34.02,65400.0,15.6499,15.6636,15.5675,15.5675,65400.0
2005-11-15 14:00:00,34.01,34.1,33.94,34.03,128800.0,15.5629,15.6041,15.5309,15.5721,128800.0
2005-11-15 14:30:00,34.03,34.1,33.99,34.03,114600.0,15.5721,15.6041,15.5538,15.5721,114600.0
2005-11-15 15:00:00,34.05,34.06,33.92,33.93,104000.0,15.5812,15.5858,15.5218,15.5263,104000.0
2005-11-15 15:30:00,33.94,34.01,33.92,33.94,81800.0,15.5309,15.5629,15.5218,15.5309,81800.0
2005-11-16 09:30:00,34.1,34.14,34.02,34.04,134200.0,15.6041,15.6224,15.5675,15.5767,134200.0
2005-11-16 10:00:00,34.04,34.1,34.0,34.07,118200.0,15.5767,15.6041,15.5584,15.5904,118200.0
2005-11-16 10:30:00,34.06,34.19,34.05,34.19,137600.0,15.5858,15.6453,15.5812,15.6453,137600.0
2005-11-16 11:00:00,34.18,34.18,34.06,34.08,88000.0,15.6407,15.6407,15.5858,15.595,88000.0
2005-11-16 11:30:00,34.07,34.1,34.03,34.1,60200.0,15.5904,15.6041,15.5721,15.6041,60200.0
2005-11-16 12:00:00,34.09,34.2,34.08,34.14,89800.0,15.5995,15.6499,15.595,15.6224,89800.0
2005-11-16 12:30:00,34.13,34.18,34.08,34.08,50200.0,15.6179,15.6407,15.595,15.595,50200.0
2005-11-16 13:00:00,34.08,34.16,33.96,34.16,57400.0,15.595,15.6316,15.5401,15.6316,57400.0
2005-11-16 13:30:00,34.15,34.15,33.94,33.94,101800.0,15.627,15.627,15.5309,15.5309,101800.0
2005-11-16 14:00:00,33.93,34.1,33.89,34.1,75000.0,15.5263,15.6041,15.508,15.6041,75000.0
2005-11-16 14:30:00,34.1,34.1,34.0,34.08,114000.0,15.6041,15.6041,15.5584,15.595,114000.0
2005-11-16 15:00:00,34.08,34.17,34.03,34.08,122000.0,15.595,15.6362,15.5721,15.595,122000.0
2005-11-16 15:30:00,34.08,34.1,33.98,33.99,185600.0,15.595,15.6041,15.5492,15.5538,185600.0
2005-11-17 09:30:00,34.09,34.38,34.09,34.35,259000.0,15.5995,15.7323,15.5995,15.7185,259000.0
2005-11-17 10:00:00,34.35,34.4,34.25,34.3,546200.0,15.7185,15.7414,15.6728,15.6956,546200.0
2005-11-17 10:30:00,34.3,34.3,34.18,34.18,179800.0,15.6956,15.6956,15.6407,15.6407,179800.0
2005-11-17 11:00:00,34.18,34.24,34.08,34.12,154200.0,15.6407,15.6682,15.595,15.6133,154200.0
2005-11-17 11:30:00,34.13,34.2,34.09,34.13,83200.0,15.6179,15.6499,15.5995,15.6179,83200.0
2005-11-17 12:00:00,34.13,34.17,34.03,34.05,176600.0,15.6179,15.6362,15.5721,15.5812,176600.0
2005-11-17 12:30:00,34.03,34.06,33.99,34.06,113600.0,15.5721,15.5858,15.5538,15.5858,113600.0
2005-11-17 13:00:00,34.06,34.17,34.05,34.15,145600.0,15.5858,15.6362,15.5812,15.627,145600.0
2005-11-17 13:30:00,34.16,34.18,34.1,34.12,107400.0,15.6316,15.6407,15.6041,15.6133,107400.0
2005-11-17 14:00:00,34.12,34.22,34.11,34.22,252000.0,15.6133,15.659,15.6087,15.659,252000.0
2005-11-17 14:30:00,34.22,34.22,34.09,34.13,156800.0,15.659,15.659,15.5995,15.6179,156800.0
2005-11-17 15:00:00,34.13,34.3,34.13,34.2,225200.0,15.6179,15.6956,15.6179,15.6499,225200.0
2005-11-17 15:30:00,34.2,34.26,34.17,34.24,223000.0,15.6499,15.6773,15.6362,15.6682,223000.0
2005-11-18 09:30:00,34.08,34.48,34.06,34.38,855800.0,15.595,15.778,15.5858,15.7323,855800.0
2005-11-18 10:00:00,34.38,34.42,34.3,34.31,266800.0,15.7323,15.7506,15.6956,15.7002,266800.0
2005-11-18 10:30:00,34.31,34.32,34.12,34.16,162800.0,15.7002,15.7048,15.6133,15.6316,162800.0
2005-11-18 11:00:00,34.17,34.35,34.16,34.27,111600.0,15.6362,15.7185,15.6316,15.6819,111600.0
2005-11-18 11:30:00,34.27,34.27,34.14,34.18,95400.0,15.6819,15.6819,15.6224,15.6407,95400.0
2005-11-18 12:00:00,34.18,34.28,34.17,34.24,130400.0,15.6407,15.6865,15.6362,15.6682,130400.0
2005-11-18 12:30:00,34.24,34.24,34.02,34.06,101000.0,15.6682,15.6682,15.5675,15.5858,101000.0
2005-11-18 13:00:00,34.05,34.23,34.0,34.19,82800.0,15.5812,15.6636,15.5584,15.6453,82800.0
2005-11-18 13:30:00,34.19,34.37,34.13,34.35,66800.0,15.6453,15.7277,15.6179,15.7185,66800.0
2005-11-18 14:00:00,34.35,34.41,34.31,34.31,131000.0,15.7185,15.746,15.7002,15.7002,131000.0
2005-11-18 14:30:00,34.32,34.36,34.23,34.26,81800.0,15.7048,15.7231,15.6636,15.6773,81800.0
2005-11-18 15:00:00,34.26,34.38,34.21,34.29,129200.0,15.6773,15.7323,15.6545,15.6911,129200.0
2005-11-18 15:30:00,34.29,34.42,34.27,34.35,277800.0,15.6911,15.7506,15.6819,15.7185,277800.0
2005-11-21 09:30:00,34.43,34.59,34.35,34.38,119000.0,15.7551,15.8283,15.7185,15.7323,119000.0
2005-11-21 10:00:00,34.38,34.45,34.24,34.37,189200.0,15.7323,15.7643,15.6682,15.7277,189200.0
2005-11-21 10:30:00,34.36,34.42,34.27,34.31,63800.0,15.7231,15.7506,15.6819,15.7002,63800.0
2005-11-21 11:00:00,34.32,34.41,34.24,34.36,248000.0,15.7048,15.746,15.6682,15.7231,248000.0
2005-11-21 11:30:00,34.34,34.41,34.26,34.26,118200.0,15.7139,15.746,15.6773,15.6773,118200.0
2005-11-21 12:00:00,34.26,34.34,34.23,34.26,174000.0,15.6773,15.7139,15.6636,15.6773,174000.0
2005-11-21 12:30:00,34.27,34.29,34.21,34.26,83400.0,15.6819,15.6911,15.6545,15.6773,83400.0
2005-11-21 13:00:00,34.25,34.28,34.2,34.26,227400.0,15.6728,15.6865,15.6499,15.6773,227400.0
2005-11-21 13:30:00,34.26,34.28,34.18,34.18,99200.0,15.6773,15.6865,15.6407,15.6407,99200.0
2005-11-21 14:00:00,34.18,34.27,34.17,34.25,194600.0,15.6407,15.6819,15.6362,15.6728,194600.0
2005-11-21 14:30:00,34.25,34.29,34.2,34.23,174200.0,15.6728,15.6911,15.6499,15.6636,174200.0
2005-11-21 15:00:00,34.23,34.3,34.23,34.28,223200.0,15.6636,15.6956,15.6636,15.6865,223200.0
2005-11-21 15:30:00,34.29,34.37,34.26,34.34,154800.0,15.6911,15.7277,15.6773,15.7139,154800.0
2005-11-22 09:30:00,34.1,34.39,34.1,34.24,145200.0,15.6041,15.7368,15.6041,15.6682,145200.0
2005-11-22 10:00:00,34.26,34.38,34.23,34.3,151200.0,15.6773,15.7323,15.6636,15.6956,151200.0
2005-11-22 10:30:00,34.29,34.42,34.28,34.38,146600.0,15.6911,15.7506,15.6865,15.7323,146600.0
2005-11-22 11:00:00,34.4,34.48,34.33,34.46,91000.0,15.7414,15.778,15.7094,15.7689,91000.0
2005-11-22 11:30:00,34.45,34.45,34.38,34.38,65000.0,15.7643,15.7643,15.7323,15.7323,65000.0
2005-11-22 12:00:00,34.38,34.39,34.33,34.34,113400.0,15.7323,15.7368,15.7094,15.7139,113400.0
2005-11-22 12:30:00,34.34,34.35,34.3,34.31,38800.0,15.7139,15.7185,15.6956,15.7002,38800.0
2005-11-22 13:00:00,34.32,34.35,34.24,34.26,126000.0,15.7048,15.7185,15.6682,15.6773,126000.0
2005-11-22 13:30:00,34.24,34.32,34.24,34.31,63200.0,15.6682,15.7048,15.6682,15.7002,63200.0
2005-11-22 14:00:00,34.29,34.5,34.27,34.38,236800.0,15.6911,15.7872,15.6819,15.7323,236800.0
2005-11-22 14:30:00,34.37,34.44,34.32,34.44,96800.0,15.7277,15.7597,15.7048,15.7597,96800.0
2005-11-22 15:00:00,34.45,34.51,34.37,34.5,156400.0,15.7643,15.7917,15.7277,15.7872,156400.0
2005-11-22 15:30:00,34.5,34.63,34.48,34.63,238600.0,15.7872,15.8467,15.778,15.8467,238600.0
2005-11-23 09:30:00,34.63,34.95,34.63,34.88,186000.0,15.8467,15.9931,15.8467,15.9611,186000.0
2005-11-23 10:00:00,34.88,34.88,34.8,34.86,79400.0,15.9611,15.9611,15.9244,15.9519,79400.0
2005-11-23 10:30:00,34.88,34.95,34.85,34.92,143400.0,15.9611,15.9931,15.9473,15.9794,143400.0
2005-11-23 11:00:00,34.92,35.23,34.85,35.15,272200.0,15.9794,16.1212,15.9473,16.0846,272200.0
2005-11-23 11:30:00,35.15,35.24,35.15,35.19,124600.0,16.0846,16.1258,16.0846,16.1029,124600.0
2005-11-23 12:00:00,35.19,35.19,34.96,34.98,116200.0,16.1029,16.1029,15.9977,16.0068,116200.0
2005-11-23 12:30:00,35.01,35.1,35.01,35.06,132800.0,16.0205,16.0617,16.0205,16.0434,132800.0
2005-11-23 13:00:00,35.06,35.1,35.05,35.1,94200.0,16.0434,16.0617,16.0388,16.0617,94200.0
2005-11-23 13:30:00,35.09,35.23,35.06,35.19,134400.0,16.0571,16.1212,16.0434,16.1029,134400.0
2005-11-23 14:00:00,35.19,35.34,35.13,35.34,124200.0,16.1029,16.1715,16.0755,16.1715,124200.0
2005-11-23 14:30:00,35.34,35.38,35.29,35.32,88000.0,16.1715,16.1899,16.1487,16.1624,88000.0
2005-11-23 15:00:00,35.31,35.33,35.12,35.15,167000.0,16.1578,16.167,16.0709,16.0846,167000.0
2005-11-23 15:30:00,35.14,35.19,35.1,35.13,121800.0,16.08,16.1029,16.0617,16.0755,121800.0
2005-11-25 09:30:00,35.32,35.48,35.25,35.31,104600.0,16.1624,16.2356,16.1304,16.1578,104600.0
2005-11-25 10:00:00,35.31,35.41,35.28,35.38,68000.0,16.1578,16.2036,16.1441,16.1899,68000.0
2005-11-25 10:30:00,35.37,35.48,35.32,35.46,63600.0,16.1853,16.2356,16.1624,16.2265,63600.0
2005-11-25 11:00:00,35.47,35.5,35.43,35.48,63200.0,16.231,16.2448,16.2127,16.2356,63200.0
2005-11-25 11:30:00,35.47,35.49,35.41,35.46,78000.0,16.231,16.2402,16.2036,16.2265,78000.0
2005-11-25 12:00:00,35.45,35.5,35.38,35.49,51200.0,16.2219,16.2448,16.1899,16.2402,51200.0
2005-11-25 12:30:00,35.48,35.5,35.4,35.5,81400.0,16.2356,16.2448,16.199,16.2448,81400.0
2005-11-25 13:00:00,35.5,35.5,35.5,35.5,41800.0,16.2448,16.2448,16.2448,16.2448,41800.0
2005-11-25 13:30:00,35.5,35.5,35.5,35.5,0.0,16.2448,16.2448,16.2448,16.2448,0.0
2005-11-25 14:00:00,35.5,35.5,35.5,35.5,0.0,16.2448,16.2448,16.2448,16.2448,0.0
2005-11-25 14:30:00,35.5,35.5,35.5,35.5,0.0,16.2448,16.2448,16.2448,16.2448,0.0
2005-11-25 15:00:00,35.5,35.5,35.5,35.5,0.0,16.2448,16.2448,16.2448,16.2448,0.0
2005-11-25 15:30:00,35.5,35.5,35.5,35.5,0.0,16.2448,16.2448,16.2448,16.2448,0.0
2005-11-28 09:30:00,35.38,35.41,35.18,35.31,215800.0,16.1899,16.2036,16.0983,16.1578,215800.0
2005-11-28 10:00:00,35.3,35.51,35.3,35.51,147600.0,16.1532,16.2493,16.1532,16.2493,147600.0
2005-11-28 10:30:00,35.49,35.68,35.48,35.64,180200.0,16.2402,16.3271,16.2356,16.3088,180200.0
2005-11-28 11:00:00,35.63,35.68,35.56,35.62,138600.0,16.3043,16.3271,16.2722,16.2997,138600.0
2005-11-28 11:30:00,35.62,35.68,35.6,35.6,113400.0,16.2997,16.3271,16.2905,16.2905,113400.0
2005-11-28 12:00:00,35.6,35.62,35.41,35.48,74600.0,16.2905,16.2997,16.2036,16.2356,74600.0
2005-11-28 12:30:00,35.48,35.53,35.44,35.51,81600.0,16.2356,16.2585,16.2173,16.2493,81600.0
2005-11-28 13:00:00,35.51,35.6,35.49,35.6,119000.0,16.2493,16.2905,16.2402,16.2905,119000.0
2005-11-28 13:30:00,35.59,35.64,35.57,35.6,111800.0,16.2859,16.3088,16.2768,16.2905,111800.0
2005-11-28 14:00:00,35.6,35.71,35.59,35.68,173200.0,16.2905,16.3409,16.2859,16.3271,173200.0
2005-11-28 14:30:00,35.68,35.74,35.63,35.69,238400.0,16.3271,16.3546,16.3043,16.3317,238400.0
2005-11-28 15:00:00,35.69,35.72,35.61,35.7,272200.0,16.3317,16.3454,16.2951,16.3363,272200.0
2005-11-28 15:30:00,35.7,35.7,35.52,35.62,224200.0,16.3363,16.3363,16.2539,16.2997,224200.0
2005-11-29 09:30:00,35.83,35.96,35.79,35.96,197800.0,16.3958,16.4553,16.3775,16.4553,197800.0
2005-11-29 10:00:00,35.96,36.0,35.81,35.92,192400.0,16.4553,16.4736,16.3866,16.437,192400.0
2005-11-29 10:30:00,35.92,35.98,35.88,35.92,182800.0,16.437,16.4644,16.4187,16.437,182800.0
2005-11-29 11:00:00,35.91,35.91,35.8,35.8,367200.0,16.4324,16.4324,16.382,16.382,367200.0
2005-11-29 11:30:00,35.78,35.88,35.78,35.87,84600.0,16.3729,16.4187,16.3729,16.4141,84600.0
2005-11-29 12:00:00,35.87,35.87,35.76,35.78,86400.0,16.4141,16.4141,16.3637,16.3729,86400.0
2005-11-29 12:30:00,35.78,35.78,35.66,35.67,61800.0,16.3729,16.3729,16.318,16.3226,61800.0
2005-11-29 13:00:00,35.66,35.69,35.58,35.62,51200.0,16.318,16.3317,16.2814,16.2997,51200.0
2005-11-29 13:30:00,35.62,35.62,35.56,35.59,60000.0,16.2997,16.2997,16.2722,16.2859,60000.0
2005-11-29 14:00:00,35.59,35.63,35.45,35.48,71600.0,16.2859,16.3043,16.2219,16.2356,71600.0
2005-11-29 14:30:00,35.48,35.62,35.47,35.62,108800.0,16.2356,16.2997,16.231,16.2997,108800.0
2005-11-29 15:00:00,35.6,35.61,35.48,35.54,80800.0,16.2905,16.2951,16.2356,16.2631,80800.0
2005-11-29 15:30:00,35.54,35.57,35.47,35.51,112200.0,16.2631,16.2768,16.231,16.2493,112200.0
2005-11-30 09:30:00,35.59,35.7,35.44,35.49,197400.0,16.2859,16.3363,16.2173,16.2402,197400.0
2005-11-30 10:00:00,35.49,35.51,35.26,35.3,143400.0,16.2402,16.2493,16.1349,16.1532,143400.0
2005-11-30 10:30:00,35.28,35.47,35.22,35.34,120000.0,16.1441,16.231,16.1166,16.1715,120000.0
2005-11-30 11:00:00,35.34,35.34,35.18,35.24,114200.0,16.1715,16.1715,16.0983,16.1258,114200.0
2005-11-30 11:30:00,35.23,35.24,35.1,35.17,108400.0,16.1212,16.1258,16.0617,16.0938,108400.0
2005-11-30 12:00:00,35.16,35.21,35.08,35.12,133800.0,16.0892,16.1121,16.0526,16.0709,133800.0
2005-11-30 12:30:00,35.11,35.24,35.1,35.2,90600.0,16.0663,16.1258,16.0617,16.1075,90600.0
2005-11-30 13:00:00,35.2,35.22,35.12,35.15,88800.0,16.1075,16.1166,16.0709,16.0846,88800.0
2005-11-30 13:30:00,35.15,35.18,35.03,35.04,88200.0,16.0846,16.0983,16.0297,16.0343,88200.0
2005-11-30 14:00:00,35.05,35.15,35.02,35.12,137200.0,16.0388,16.0846,16.0251,16.0709,137200.0
2005-11-30 14:30:00,35.1,35.19,35.02,35.11,159200.0,16.0617,16.1029,16.0251,16.0663,159200.0
2005-11-30 15:00:00,35.11,35.14,35.0,35.04,150200.0,16.0663,16.08,16.016,16.0343,150200.0
2005-11-30 15:30:00,35.03,35.05,34.99,35.0,210400.0,16.0297,16.0388,16.0114,16.016,210400.0
2005-12-01 09:30:00,35.2,35.33,35.06,35.1,164400.0,16.1075,16.167,16.0434,16.0617,164400.0
2005-12-01 10:00:00,35.11,35.35,35.1,35.23,189800.0,16.0663,16.1761,16.0617,16.1212,189800.0
2005-12-01 10:30:00,35.21,35.38,35.15,35.37,96600.0,16.1121,16.1899,16.0846,16.1853,96600.0
2005-12-01 11:00:00,35.37,35.42,35.26,35.3,117800.0,16.1853,16.2082,16.1349,16.1532,117800.0
2005-12-01 11:30:00,35.3,35.34,35.1,35.2,144600.0,16.1532,16.1715,16.0617,16.1075,144600.0
2005-12-01 12:00:00,35.21,35.27,35.2,35.24,53000.0,16.1121,16.1395,16.1075,16.1258,53000.0
2005-12-01 12:30:00,35.24,35.37,35.24,35.3,57400.0,16.1258,16.1853,16.1258,16.1532,57400.0
2005-12-01 13:00:00,35.31,35.53,35.29,35.5,118400.0,16.1578,16.2585,16.1487,16.2448,118400.0
2005-12-01 13:30:00,35.52,35.53,35.41,35.41,126400.0,16.2539,16.2585,16.2036,16.2036,126400.0
2005-12-01 14:00:00,35.41,35.44,35.27,35.32,118800.0,16.2036,16.2173,16.1395,16.1624,118800.0
2005-12-01 14:30:00,35.34,35.43,35.32,35.32,128200.0,16.1715,16.2127,16.1624,16.1624,128200.0
2005-12-01 15:00:00,35.33,35.42,35.25,35.3,119400.0,16.167,16.2082,16.1304,16.1532,119400.0
2005-12-01 15:30:00,35.31,35.4,35.28,35.32,160200.0,16.1578,16.199,16.1441,16.1624,160200.0
2005-12-02 09:30:00,35.36,35.42,35.13,35.13,162400.0,16.1807,16.2082,16.0755,16.0755,162400.0
2005-12-02 10:00:00,35.13,35.26,35.13,35.14,66200.0,16.0755,16.1349,16.0755,16.08,66200.0
2005-12-02 10:30:00,35.15,35.18,35.12,35.18,61400.0,16.0846,16.0983,16.0709,16.0983,61400.0
2005-12-02 11:00:00,35.19,35.23,35.11,35.23,77000.0,16.1029,16.1212,16.0663,16.1212,77000.0
2005-12-02 11:30:00,35.24,35.24,35.1,35.1,74600.0,16.1258,16.1258,16.0617,16.0617,74600.0
2005-12-02 12:00:00,35.1,35.14,35.06,35.1,71800.0,16.0617,16.08,16.0434,16.0617,71800.0
2005-12-02 12:30:00,35.09,35.1,35.04,35.05,48600.0,16.0571,16.0617,16.0343,16.0388,48600.0
2005-12-02 13:00:00,35.04,35.1,35.02,35.02,46600.0,16.0343,16.0617,16.0251,16.0251,46600.0
2005-12-02 13:30:00,35.03,35.07,35.02,35.05,60000.0,16.0297,16.048,16.0251,16.0388,60000.0
2005-12-02 14:00:00,35.06,35.12,35.03,35.05,54200.0,16.0434,16.0709,16.0297,16.0388,54200.0
2005-12-02 14:30:00,35.05,35.12,35.04,35.07,62600.0,16.0388,16.0709,16.0343,16.048,62600.0
2005-12-02 15:00:00,35.09,35.15,35.08,35.12,87400.0,16.0571,16.0846,16.0526,16.0709,87400.0
2005-12-02 15:30:00,35.13,35.16,35.06,35.07,118600.0,16.0755,16.0892,16.0434,16.048,118600.0
2005-12-05 09:30:00,34.58,34.88,34.52,34.63,309600.0,15.8238,15.9611,15.7963,15.8467,309600.0
2005-12-05 10:00:00,34.63,34.63,34.44,34.51,240000.0,15.8467,15.8467,15.7597,15.7917,240000.0
2005-12-05 10:30:00,34.5,34.53,34.43,34.45,172200.0,15.7872,15.8009,15.7551,15.7643,172200.0
2005-12-05 11:00:00,34.45,34.6,34.42,34.51,186600.0,15.7643,15.8329,15.7506,15.7917,186600.0
2005-12-05 11:30:00,34.5,34.6,34.49,34.59,127200.0,15.7872,15.8329,15.7826,15.8283,127200.0
2005-12-05 12:00:00,34.58,34.66,34.58,34.66,71400.0,15.8238,15.8604,15.8238,15.8604,71400.0
2005-12-05 12:30:00,34.66,34.78,34.65,34.77,96400.0,15.8604,15.9153,15.8558,15.9107,96400.0
2005-12-05 13:00:00,34.78,34.86,34.77,34.85,65400.0,15.9153,15.9519,15.9107,15.9473,65400.0
2005-12-05 13:30:00,34.85,34.91,34.83,34.88,85200.0,15.9473,15.9748,15.9382,15.9611,85200.0
2005-12-05 14:00:00,34.87,34.89,34.8,34.89,164600.0,15.9565,15.9656,15.9244,15.9656,164600.0
2005-12-05 14:30:00,34.88,35.03,34.88,35.0,160800.0,15.9611,16.0297,15.9611,16.016,160800.0
2005-12-05 15:00:00,35.0,35.01,34.9,34.93,127400.0,16.016,16.0205,15.9702,15.9839,127400.0
2005-12-05 15:30:00,34.93,35.02,34.93,34.96,216800.0,15.9839,16.0251,15.9839,15.9977,216800.0
2005-12-06 09:30:00,35.08,35.09,34.88,34.96,186200.0,16.0526,16.0571,15.9611,15.9977,186200.0
2005-12-06 10:00:00,34.96,34.96,34.8,34.85,262000.0,15.9977,15.9977,15.9244,15.9473,262000.0
2005-12-06 10:30:00,34.86,35.0,34.8,34.98,191800.0,15.9519,16.016,15.9244,16.0068,191800.0
2005-12-06 11:00:00,34.99,35.1,34.94,35.06,142400.0,16.0114,16.0617,15.9885,16.0434,142400.0
2005-12-06 11:30:00,35.06,35.11,35.02,35.06,124000.0,16.0434,16.0663,16.0251,16.0434,124000.0
2005-12-06 12:00:00,35.06,35.1,35.04,35.09,140600.0,16.0434,16.0617,16.0343,16.0571,140600.0
2005-12-06 12:30:00,35.09,35.1,35.05,35.09,270000.0,16.0571,16.0617,16.0388,16.0571,270000.0
2005-12-06 13:00:00,35.08,35.15,35.08,35.11,122600.0,16.0526,16.0846,16.0526,16.0663,122600.0
2005-12-06 13:30:00,35.12,35.14,34.98,35.05,114600.0,16.0709,16.08,16.0068,16.0388,114600.0
2005-12-06 14:00:00,35.05,35.12,35.03,35.06,78400.0,16.0388,16.0709,16.0297,16.0434,78400.0
2005-12-06 14:30:00,35.07,35.1,35.02,35.06,111400.0,16.048,16.0617,16.0251,16.0434,111400.0
2005-12-06 15:00:00,35.06,35.07,34.91,34.94,129800.0,16.0434,16.048,15.9748,15.9885,129800.0
2005-12-06 15:30:00,34.94,34.99,34.85,34.9,208600.0,15.9885,16.0114,15.9473,15.9702,208600.0
2005-12-07 09:30:00,34.96,35.01,34.8,34.96,106600.0,15.9977,16.0205,15.9244,15.9977,106600.0
2005-12-07 10:00:00,34.96,35.13,34.9,35.05,82200.0,15.9977,16.0755,15.9702,16.0388,82200.0
2005-12-07 10:30:00,35.05,35.1,34.93,34.94,106400.0,16.0388,16.0617,15.9839,15.9885,106400.0
2005-12-07 11:00:00,34.93,35.09,34.91,35.05,105200.0,15.9839,16.0571,15.9748,16.0388,105200.0
2005-12-07 11:30:00,35.05,35.09,34.99,34.99,80600.0,16.0388,16.0571,16.0114,16.0114,80600.0
2005-12-07 12:00:00,35.0,35.09,34.95,35.04,126800.0,16.016,16.0571,15.9931,16.0343,126800.0
2005-12-07 12:30:00,35.05,35.06,34.95,34.97,50800.0,16.0388,16.0434,15.9931,16.0022,50800.0
2005-12-07 13:00:00,34.97,34.99,34.81,34.81,65200.0,16.0022,16.0114,15.929,15.929,65200.0
2005-12-07 13:30:00,34.81,34.87,34.68,34.76,115800.0,15.929,15.9565,15.8695,15.9061,115800.0
2005-12-07 14:00:00,34.77,34.81,34.68,34.69,179000.0,15.9107,15.929,15.8695,15.8741,179000.0
2005-12-07 14:30:00,34.7,34.73,34.58,34.58,115400.0,15.8787,15.8924,15.8238,15.8238,115400.0
2005-12-07 15:00:00,34.57,34.59,34.47,34.51,147600.0,15.8192,15.8283,15.7734,15.7917,147600.0
2005-12-07 15:30:00,34.51,34.67,34.51,34.64,105400.0,15.7917,15.865,15.7917,15.8512,105400.0
2005-12-08 09:30:00,34.73,35.01,34.73,34.86,114400.0,15.8924,16.0205,15.8924,15.9519,114400.0
2005-12-08 10:00:00,34.87,34.89,34.76,34.85,57000.0,15.9565,15.9656,15.9061,15.9473,57000.0
2005-12-08 10:30:00,34.85,34.9,34.77,34.89,138600.0,15.9473,15.9702,15.9107,15.9656,138600.0
2005-12-08 11:00:00,34.9,35.05,34.85,35.05,91000.0,15.9702,16.0388,15.9473,16.0388,91000.0
2005-12-08 11:30:00,35.05,35.08,35.01,35.02,90000.0,16.0388,16.0526,16.0205,16.0251,90000.0
2005-12-08 12:00:00,35.03,35.12,35.02,35.09,105400.0,16.0297,16.0709,16.0251,16.0571,105400.0
2005-12-08 12:30:00,35.09,35.13,34.98,34.99,175600.0,16.0571,16.0755,16.0068,16.0114,175600.0
2005-12-08 13:00:00,34.98,34.98,34.8,34.8,124200.0,16.0068,16.0068,15.9244,15.9244,124200.0
2005-12-08 13:30:00,34.8,35.01,34.8,34.91,121800.0,15.9244,16.0205,15.9244,15.9748,121800.0
2005-12-08 14:00:00,34.89,34.92,34.77,34.82,142600.0,15.9656,15.9794,15.9107,15.9336,142600.0
2005-12-08 14:30:00,34.81,34.91,34.76,34.85,142000.0,15.929,15.9748,15.9061,15.9473,142000.0
2005-12-08 15:00:00,34.85,34.91,34.8,34.83,129200.0,15.9473,15.9748,15.9244,15.9382,129200.0
2005-12-08 15:30:00,34.83,34.99,34.83,34.97,126800.0,15.9382,16.0114,15.9382,16.0022,126800.0
2005-12-09 09:30:00,35.09,35.23,35.03,35.21,155000.0,16.0571,16.1212,16.0297,16.1121,155000.0
2005-12-09 10:00:00,35.2,35.23,35.15,35.16,121400.0,16.1075,16.1212,16.0846,16.0892,121400.0
2005-12-09 10:30:00,35.15,35.25,35.14,35.21,111200.0,16.0846,16.1304,16.08,16.1121,111200.0
2005-12-09 11:00:00,35.21,35.28,35.17,35.24,124600.0,16.1121,16.1441,16.0938,16.1258,124600.0
2005-12-09 11:30:00,35.24,35.31,35.2,35.27,73200.0,16.1258,16.1578,16.1075,16.1395,73200.0
2005-12-09 12:00:00,35.27,35.4,35.27,35.31,98800.0,16.1395,16.199,16.1395,16.1578,98800.0
2005-12-09 12:30:00,35.31,35.44,35.31,35.4,73400.0,16.1578,16.2173,16.1578,16.199,73400.0
2005-12-09 13:00:00,35.4,35.45,35.37,35.37,65800.0,16.199,16.2219,16.1853,16.1853,65800.0
2005-12-09 13:30:00,35.37,35.52,35.37,35.42,81800.0,16.1853,16.2539,16.1853,16.2082,81800.0
2005-12-09 14:00:00,35.41,35.55,35.41,35.54,88000.0,16.2036,16.2676,16.2036,16.2631,88000.0
2005-12-09 14:30:00,35.52,35.56,35.46,35.51,77600.0,16.2539,16.2722,16.2265,16.2493,77600.0
2005-12-09 15:00:00,35.52,35.52,35.43,35.45,127400.0,16.2539,16.2539,16.2127,16.2219,127400.0
2005-12-09 15:30:00,35.44,35.45,35.27,35.28,383000.0,16.2173,16.2219,16.1395,16.1441,383000.0
2005-12-12 09:30:00,35.46,35.63,35.4,35.52,163400.0,16.2265,16.3043,16.199,16.2539,163400.0
2005-12-12 10:00:00,35.51,35.52,35.38,35.51,144200.0,16.2493,16.2539,16.1899,16.2493,144200.0
2005-12-12 10:30:00,35.51,35.51,35.3,35.34,135200.0,16.2493,16.2493,16.1532,16.1715,135200.0
2005-12-12 11:00:00,35.35,35.41,35.3,35.3,114200.0,16.1761,16.2036,16.1532,16.1532,114200.0
2005-12-12 11:30:00,35.29,35.32,35.16,35.16,72800.0,16.1487,16.1624,16.0892,16.0892,72800.0
2005-12-12 12:00:00,35.15,35.16,35.02,35.03,102200.0,16.0846,16.0892,16.0251,16.0297,102200.0
2005-12-12 12:30:00,35.03,35.06,34.96,35.03,86400.0,16.0297,16.0434,15.9977,16.0297,86400.0
2005-12-12 13:00:00,35.02,35.02,34.88,34.9,85200.0,16.0251,16.0251,15.9611,15.9702,85200.0
2005-12-12 13:30:00,34.9,34.98,34.87,34.9,100200.0,15.9702,16.0068,15.9565,15.9702,100200.0
2005-12-12 14:00:00,34.9,34.98,34.88,34.94,98400.0,15.9702,16.0068,15.9611,15.9885,98400.0
2005-12-12 14:30:00,34.95,34.97,34.9,34.97,90400.0,15.9931,16.0022,15.9702,16.0022,90400.0
2005-12-12 15:00:00,34.98,35.07,34.95,35.05,109600.0,16.0068,16.048,15.9931,16.0388,109600.0
2005-12-12 15:30:00,35.05,35.09,35.0,35.0,187000.0,16.0388,16.0571,16.016,16.016,187000.0
2005-12-13 09:30:00,35.04,35.06,34.93,34.98,92800.0,16.0343,16.0434,15.9839,16.0068,92800.0
2005-12-13 10:00:00,34.97,35.08,34.95,35.02,62200.0,16.0022,16.0526,15.9931,16.0251,62200.0
2005-12-13 10:30:00,35.01,35.12,34.99,34.99,99200.0,16.0205,16.0709,16.0114,16.0114,99200.0
2005-12-13 11:00:00,34.97,35.08,34.97,35.08,63400.0,16.0022,16.0526,16.0022,16.0526,63400.0
2005-12-13 11:30:00,35.08,35.13,35.03,35.12,56600.0,16.0526,16.0755,16.0297,16.0709,56600.0
2005-12-13 12:00:00,35.12,35.17,35.11,35.13,40800.0,16.0709,16.0938,16.0663,16.0755,40800.0
2005-12-13 12:30:00,35.13,35.17,35.1,35.16,31600.0,16.0755,16.0938,16.0617,16.0892,31600.0
2005-12-13 13:00:00,35.16,35.16,35.05,35.06,38400.0,16.0892,16.0892,16.0388,16.0434,38400.0
2005-12-13 13:30:00,35.06,35.09,35.0,35.0,62200.0,16.0434,16.0571,16.016,16.016,62200.0
2005-12-13 14:00:00,35.01,35.3,35.0,35.14,142200.0,16.0205,16.1532,16.016,16.08,142200.0
2005-12-13 14:30:00,35.15,35.24,35.07,35.22,152400.0,16.0846,16.1258,16.048,16.1166,152400.0
2005-12-13 15:00:00,35.23,35.24,35.13,35.15,110000.0,16.1212,16.1258,16.0755,16.0846,110000.0
2005-12-13 15:30:00,35.15,35.3,35.15,35.26,131200.0,16.0846,16.1532,16.0846,16.1349,131200.0
2005-12-14 09:30:00,35.37,35.72,35.37,35.52,404800.0,16.1853,16.3454,16.1853,16.2539,404800.0
2005-12-14 10:00:00,35.51,35.69,35.45,35.63,659200.0,16.2493,16.3317,16.2219,16.3043,659200.0
2005-12-14 10:30:00,35.63,35.77,35.6,35.69,462600.0,16.3043,16.3683,16.2905,16.3317,462600.0
2005-12-14 11:00:00,35.69,35.99,35.68,35.94,429400.0,16.3317,16.469,16.3271,16.4461,429400.0
2005-12-14 11:30:00,35.94,35.97,35.85,35.96,297400.0,16.4461,16.4598,16.4049,16.4553,297400.0
2005-12-14 12:00:00,35.96,36.24,35.96,36.04,291200.0,16.4553,16.5834,16.4553,16.4919,291200.0
2005-12-14 12:30:00,36.05,36.15,36.02,36.12,208600.0,16.4964,16.5422,16.4827,16.5285,208600.0
2005-12-14 13:00:00,36.11,36.12,35.95,35.95,202200.0,16.5239,16.5285,16.4507,16.4507,202200.0
2005-12-14 13:30:00,35.94,35.97,35.68,35.74,265400.0,16.4461,16.4598,16.3271,16.3546,265400.0
2005-12-14 14:00:00,35.74,35.77,35.66,35.76,157400.0,16.3546,16.3683,16.318,16.3637,157400.0
2005-12-14 14:30:00,35.76,35.76,35.58,35.58,198200.0,16.3637,16.3637,16.2814,16.2814,198200.0
2005-12-14 15:00:00,35.58,35.63,35.45,35.51,371000.0,16.2814,16.3043,16.2219,16.2493,371000.0
2005-12-14 15:30:00,35.5,35.52,35.33,35.33,837600.0,16.2448,16.2539,16.167,16.167,837600.0
2005-12-15 09:30:00,35.35,35.74,35.35,35.65,520400.0,16.1761,16.3546,16.1761,16.3134,520400.0
2005-12-15 10:00:00,35.64,35.68,35.36,35.42,478200.0,16.3088,16.3271,16.1807,16.2082,478200.0
2005-12-15 10:30:00,35.43,35.63,35.42,35.6,278200.0,16.2127,16.3043,16.2082,16.2905,278200.0
2005-12-15 11:00:00,35.6,35.7,35.57,35.68,571600.0,16.2905,16.3363,16.2768,16.3271,571600.0
2005-12-15 11:30:00,35.68,35.7,35.59,35.65,187000.0,16.3271,16.3363,16.2859,16.3134,187000.0
2005-12-15 12:00:00,35.65,35.68,35.52,35.55,141800.0,16.3134,16.3271,16.2539,16.2676,141800.0
2005-12-15 12:30:00,35.55,35.6,35.54,35.58,85000.0,16.2676,16.2905,16.2631,16.2814,85000.0
2005-12-15 13:00:00,35.58,35.62,35.57,35.61,129600.0,16.2814,16.2997,16.2768,16.2951,129600.0
2005-12-15 13:30:00,35.61,35.67,35.56,35.6,292800.0,16.2951,16.3226,16.2722,16.2905,292800.0
2005-12-15 14:00:00,35.59,35.65,35.59,35.61,176600.0,16.2859,16.3134,16.2859,16.2951,176600.0
2005-12-15 14:30:00,35.6,35.63,35.56,35.56,133000.0,16.2905,16.3043,16.2722,16.2722,133000.0
2005-12-15 15:00:00,35.57,35.62,35.54,35.57,157800.0,16.2768,16.2997,16.2631,16.2768,157800.0
2005-12-15 15:30:00,35.56,35.63,35.54,35.61,436600.0,16.2722,16.3043,16.2631,16.2951,436600.0
2005-12-16 09:30:00,35.73,35.79,35.6,35.65,590200.0,16.35,16.3775,16.2905,16.3134,590200.0
2005-12-16 10:00:00,35.65,35.71,35.6,35.69,186800.0,16.3134,16.3409,16.2905,16.3317,186800.0
2005-12-16 10:30:00,35.69,35.7,35.54,35.55,155400.0,16.3317,16.3363,16.2631,16.2676,155400.0
2005-12-16 11:00:00,35.55,35.56,35.49,35.52,100200.0,16.2676,16.2722,16.2402,16.2539,100200.0
2005-12-16 11:30:00,35.52,35.59,35.51,35.54,102800.0,16.2539,16.2859,16.2493,16.2631,102800.0
2005-12-16 12:00:00,35.54,35.58,35.52,35.56,71000.0,16.2631,16.2814,16.2539,16.2722,71000.0
2005-12-16 12:30:00,35.55,35.56,35.51,35.51,75400.0,16.2676,16.2722,16.2493,16.2493,75400.0
2005-12-16 13:00:00,35.51,35.52,35.41,35.45,128200.0,16.2493,16.2539,16.2036,16.2219,128200.0
2005-12-16 13:30:00,35.45,35.46,35.41,35.43,77800.0,16.2219,16.2265,16.2036,16.2127,77800.0
2005-12-16 14:00:00,35.44,35.44,35.38,35.4,78600.0,16.2173,16.2173,16.1899,16.199,78600.0
2005-12-16 14:30:00,35.4,35.49,35.38,35.41,116600.0,16.199,16.2402,16.1899,16.2036,116600.0
2005-12-16 15:00:00,35.4,35.42,35.35,35.35,172600.0,16.199,16.2082,16.1761,16.1761,172600.0
2005-12-16 15:30:00,35.35,35.37,35.2,35.2,544600.0,16.1761,16.1853,16.1075,16.1075,544600.0
2005-12-19 09:30:00,35.17,35.29,35.15,35.24,173200.0,16.0938,16.1487,16.0846,16.1258,173200.0
2005-12-19 10:00:00,35.24,35.29,35.2,35.22,161600.0,16.1258,16.1487,16.1075,16.1166,161600.0
2005-12-19 10:30:00,35.23,35.24,34.97,35.01,190600.0,16.1212,16.1258,16.0022,16.0205,190600.0
2005-12-19 11:00:00,35.0,35.16,34.96,35.16,202200.0,16.016,16.0892,15.9977,16.0892,202200.0
2005-12-19 11:30:00,35.15,35.2,35.07,35.1,171400.0,16.0846,16.1075,16.048,16.0617,171400.0
2005-12-19 12:00:00,35.11,35.13,35.05,35.06,98400.0,16.0663,16.0755,16.0388,16.0434,98400.0
2005-12-19 12:30:00,35.05,35.07,35.03,35.06,87800.0,16.0388,16.048,16.0297,16.0434,87800.0
2005-12-19 13:00:00,35.05,35.09,35.02,35.03,183800.0,16.0388,16.0571,16.0251,16.0297,183800.0
2005-12-19 13:30:00,35.02,35.03,34.89,34.95,193400.0,16.0251,16.0297,15.9656,15.9931,193400.0
2005-12-19 14:00:00,34.95,34.97,34.84,34.9,154200.0,15.9931,16.0022,15.9427,15.9702,154200.0
2005-12-19 14:30:00,34.9,34.98,34.88,34.94,179200.0,15.9702,16.0068,15.9611,15.9885,179200.0
2005-12-19 15:00:00,34.93,34.97,34.88,34.94,166800.0,15.9839,16.0022,15.9611,15.9885,166800.0
2005-12-19 15:30:00,34.93,34.95,34.88,34.91,243400.0,15.9839,15.9931,15.9611,15.9748,243400.0
2005-12-20 09:30:00,34.84,35.07,34.83,34.92,163800.0,15.9427,16.048,15.9382,15.9794,163800.0
2005-12-20 10:00:00,34.9,35.01,34.84,34.92,45200.0,15.9702,16.0205,15.9427,15.9794,45200.0
2005-12-20 10:30:00,34.92,34.97,34.88,34.9,95800.0,15.9794,16.0022,15.9611,15.9702,95800.0
2005-12-20 11:00:00,34.9,34.96,34.9,34.93,75800.0,15.9702,15.9977,15.9702,15.9839,75800.0
2005-12-20 11:30:00,34.91,34.99,34.91,34.98,40800.0,15.9748,16.0114,15.9748,16.0068,40800.0
2005-12-20 12:00:00,34.98,35.06,34.98,35.02,67400.0,16.0068,16.0434,16.0068,16.0251,67400.0
2005-12-20 12:30:00,35.03,35.07,34.97,35.07,37800.0,16.0297,16.048,16.0022,16.048,37800.0
2005-12-20 13:00:00,35.06,35.09,34.99,35.03,47800.0,16.0434,16.0571,16.0114,16.0297,47800.0
2005-12-20 13:30:00,35.04,35.13,35.03,35.1,88000.0,16.0343,16.0755,16.0297,16.0617,88000.0
2005-12-20 14:00:00,35.1,35.13,35.07,35.12,112600.0,16.0617,16.0755,16.048,16.0709,112600.0
2005-12-20 14:30:00,35.12,35.14,35.1,35.13,83600.0,16.0709,16.08,16.0617,16.0755,83600.0
2005-12-20 15:00:00,35.12,35.13,35.05,35.08,115600.0,16.0709,16.0755,16.0388,16.0526,115600.0
2005-12-20 15:30:00,35.08,35.13,35.03,35.12,114800.0,16.0526,16.0755,16.0297,16.0709,114800.0
2005-12-21 09:30:00,35.08,35.25,35.08,35.1,223600.0,16.0526,16.1304,16.0526,16.0617,223600.0
2005-12-21 10:00:00,35.11,35.13,34.91,34.93,146400.0,16.0663,16.0755,15.9748,15.9839,146400.0
2005-12-21 10:30:00,34.91,35.02,34.91,34.96,62800.0,15.9748,16.0251,15.9748,15.9977,62800.0
2005-12-21 11:00:00,34.95,35.01,34.93,34.98,72200.0,15.9931,16.0205,15.9839,16.0068,72200.0
2005-12-21 11:30:00,34.98,34.99,34.91,34.91,42000.0,16.0068,16.0114,15.9748,15.9748,42000.0
2005-12-21 12:00:00,34.9,34.98,34.9,34.96,42600.0,15.9702,16.0068,15.9702,15.9977,42600.0
2005-12-21 12:30:00,34.96,35.04,34.95,35.0,47200.0,15.9977,16.0343,15.9931,16.016,47200.0
2005-12-21 13:00:00,35.01,35.02,34.92,34.94,50000.0,16.0205,16.0251,15.9794,15.9885,50000.0
2005-12-21 13:30:00,34.94,34.94,34.65,34.69,86400.0,15.9885,15.9885,15.8558,15.8741,86400.0
2005-12-21 14:00:00,34.68,34.87,34.65,34.76,126800.0,15.8695,15.9565,15.8558,15.9061,126800.0
2005-12-21 14:30:00,34.76,34.78,34.66,34.69,91400.0,15.9061,15.9153,15.8604,15.8741,91400.0
2005-12-21 15:00:00,34.68,34.69,34.49,34.55,110200.0,15.8695,15.8741,15.7826,15.81,110200.0
2005-12-21 15:30:00,34.56,34.63,34.51,34.6,173400.0,15.8146,15.8467,15.7917,15.8329,173400.0
2005-12-22 09:30:00,34.66,34.77,34.57,34.6,113800.0,15.8604,15.9107,15.8192,15.8329,113800.0
2005-12-22 10:00:00,34.6,34.67,34.56,34.62,106400.0,15.8329,15.865,15.8146,15.8421,106400.0
2005-12-22 10:30:00,34.62,34.66,34.52,34.66,127000.0,15.8421,15.8604,15.7963,15.8604,127000.0
2005-12-22 11:00:00,34.64,34.68,34.58,34.65,88400.0,15.8512,15.8695,15.8238,15.8558,88400.0
2005-12-22 11:30:00,34.63,34.64,34.58,34.59,62600.0,15.8467,15.8512,15.8238,15.8283,62600.0
2005-12-22 12:00:00,34.61,34.61,34.52,34.55,48200.0,15.8375,15.8375,15.7963,15.81,48200.0
2005-12-22 12:30:00,34.54,34.6,34.52,34.59,69000.0,15.8055,15.8329,15.7963,15.8283,69000.0
2005-12-22 13:00:00,34.6,34.62,34.55,34.56,37200.0,15.8329,15.8421,15.81,15.8146,37200.0
2005-12-22 13:30:00,34.56,34.63,34.55,34.6,102000.0,15.8146,15.8467,15.81,15.8329,102000.0
2005-12-22 14:00:00,34.6,34.62,34.58,34.62,106800.0,15.8329,15.8421,15.8238,15.8421,106800.0
2005-12-22 14:30:00,34.63,34.63,34.58,34.61,93400.0,15.8467,15.8467,15.8238,15.8375,93400.0
2005-12-22 15:00:00,34.6,34.62,34.58,34.59,67200.0,15.8329,15.8421,15.8238,15.8283,67200.0
2005-12-22 15:30:00,34.59,34.63,34.57,34.59,250400.0,15.8283,15.8467,15.8192,15.8283,250400.0
2005-12-23 09:30:00,34.72,34.74,34.6,34.67,166800.0,15.8878,15.897,15.8329,15.865,166800.0
2005-12-23 10:00:00,34.65,34.65,34.56,34.6,69000.0,15.8558,15.8558,15.8146,15.8329,69000.0
2005-12-23 10:30:00,34.59,34.63,34.57,34.59,95000.0,15.8283,15.8467,15.8192,15.8283,95000.0
2005-12-23 11:00:00,34.58,34.6,34.58,34.58,63200.0,15.8238,15.8329,15.8238,15.8238,63200.0
2005-12-23 11:30:00,34.58,34.65,34.58,34.65,98200.0,15.8238,15.8558,15.8238,15.8558,98200.0
2005-12-23 12:00:00,34.63,34.63,34.59,34.59,29200.0,15.8467,15.8467,15.8283,15.8283,29200.0
2005-12-23 12:30:00,34.59,34.63,34.57,34.57,146400.0,15.8283,15.8467,15.8192,15.8192,146400.0
2005-12-23 13:00:00,34.57,34.6,34.55,34.58,108600.0,15.8192,15.8329,15.81,15.8238,108600.0
2005-12-23 13:30:00,34.58,34.6,34.57,34.6,128400.0,15.8238,15.8329,15.8192,15.8329,128400.0
2005-12-23 14:00:00,34.6,34.63,34.58,34.61,42800.0,15.8329,15.8467,15.8238,15.8375,42800.0
2005-12-23 14:30:00,34.61,34.63,34.59,34.6,40000.0,15.8375,15.8467,15.8283,15.8329,40000.0
2005-12-23 15:00:00,34.6,34.63,34.58,34.61,107800.0,15.8329,15.8467,15.8238,15.8375,107800.0
2005-12-23 15:30:00,34.6,34.62,34.58,34.6,92800.0,15.8329,15.8421,15.8238,15.8329,92800.0
2005-12-27 09:30:00,34.59,34.68,34.58,34.6,128400.0,15.8283,15.8695,15.8238,15.8329,128400.0
2005-12-27 10:00:00,34.6,34.65,34.58,34.62,53800.0,15.8329,15.8558,15.8238,15.8421,53800.0
2005-12-27 10:30:00,34.62,34.69,34.62,34.67,61000.0,15.8421,15.8741,15.8421,15.865,61000.0
2005-12-27 11:00:00,34.66,34.74,34.65,34.73,100200.0,15.8604,15.897,15.8558,15.8924,100200.0
2005-12-27 11:30:00,34.72,34.82,34.69,34.79,95400.0,15.8878,15.9336,15.8741,15.9199,95400.0
2005-12-27 12:00:00,34.78,34.81,34.7,34.8,64400.0,15.9153,15.929,15.8787,15.9244,64400.0
2005-12-27 12:30:00,34.82,34.84,34.74,34.77,37200.0,15.9336,15.9427,15.897,15.9107,37200.0
2005-12-27 13:00:00,34.77,34.79,34.62,34.62,54200.0,15.9107,15.9199,15.8421,15.8421,54200.0
2005-12-27 13:30:00,34.62,34.62,34.58,34.62,71000.0,15.8421,15.8421,15.8238,15.8421,71000.0
2005-12-27 14:00:00,34.63,34.7,34.61,34.7,51200.0,15.8467,15.8787,15.8375,15.8787,51200.0
2005-12-27 14:30:00,34.7,34.71,34.58,34.61,53000.0,15.8787,15.8833,15.8238,15.8375,53000.0
2005-12-27 15:00:00,34.62,34.7,34.6,34.65,112600.0,15.8421,15.8787,15.8329,15.8558,112600.0
2005-12-27 15:30:00,34.66,34.71,34.63,34.67,152800.0,15.8604,15.8833,15.8467,15.865,152800.0
2005-12-28 09:30:00,34.69,34.93,34.67,34.72,109400.0,15.8741,15.9839,15.865,15.8878,109400.0
2005-12-28 10:00:00,34.73,34.88,34.73,34.75,69000.0,15.8924,15.9611,15.8924,15.9016,69000.0
2005-12-28 10:30:00,34.75,34.77,34.66,34.71,39200.0,15.9016,15.9107,15.8604,15.8833,39200.0
2005-12-28 11:00:00,34.71,34.73,34.63,34.68,139800.0,15.8833,15.8924,15.8467,15.8695,139800.0
2005-12-28 11:30:00,34.68,34.72,34.6,34.63,78400.0,15.8695,15.8878,15.8329,15.8467,78400.0
2005-12-28 12:00:00,34.6,34.68,34.58,34.6,79400.0,15.8329,15.8695,15.8238,15.8329,79400.0
2005-12-28 12:30:00,34.6,34.6,34.58,34.59,27800.0,15.8329,15.8329,15.8238,15.8283,27800.0
2005-12-28 13:00:00,34.59,34.6,34.55,34.55,62800.0,15.8283,15.8329,15.81,15.81,62800.0
2005-12-28 13:30:00,34.55,34.55,34.49,34.51,126600.0,15.81,15.81,15.7826,15.7917,126600.0
2005-12-28 14:00:00,34.51,34.55,34.47,34.48,66200.0,15.7917,15.81,15.7734,15.778,66200.0
2005-12-28 14:30:00,34.48,34.52,34.44,34.45,72000.0,15.778,15.7963,15.7597,15.7643,72000.0
2005-12-28 15:00:00,34.45,34.59,34.45,34.57,50600.0,15.7643,15.8283,15.7643,15.8192,50600.0
2005-12-28 15:30:00,34.56,34.63,34.52,34.54,82800.0,15.8146,15.8467,15.7963,15.8055,82800.0
2005-12-29 09:30:00,34.48,34.65,34.48,34.6,110600.0,15.778,15.8558,15.778,15.8329,110600.0
2005-12-29 10:00:00,34.6,34.6,34.46,34.51,38200.0,15.8329,15.8329,15.7689,15.7917,38200.0
2005-12-29 10:30:00,34.51,34.6,34.49,34.59,49400.0,15.7917,15.8329,15.7826,15.8283,49400.0
2005-12-29 11:00:00,34.6,34.68,34.58,34.6,46000.0,15.8329,15.8695,15.8238,15.8329,46000.0
2005-12-29 11:30:00,34.59,34.65,34.59,34.62,35800.0,15.8283,15.8558,15.8283,15.8421,35800.0
2005-12-29 12:00:00,34.6,34.63,34.6,34.62,55400.0,15.8329,15.8467,15.8329,15.8421,55400.0
2005-12-29 12:30:00,34.62,34.63,34.61,34.62,37200.0,15.8421,15.8467,15.8375,15.8421,37200.0
2005-12-29 13:00:00,34.62,34.65,34.6,34.62,53200.0,15.8421,15.8558,15.8329,15.8421,53200.0
2005-12-29 13:30:00,34.61,34.68,34.6,34.67,50000.0,15.8375,15.8695,15.8329,15.865,50000.0
2005-12-29 14:00:00,34.67,34.68,34.61,34.63,30800.0,15.865,15.8695,15.8375,15.8467,30800.0
2005-12-29 14:30:00,34.62,34.65,34.6,34.63,37400.0,15.8421,15.8558,15.8329,15.8467,37400.0
2005-12-29 15:00:00,34.63,34.66,34.45,34.45,65200.0,15.8467,15.8604,15.7643,15.7643,65200.0
2005-12-29 15:30:00,34.45,34.5,34.43,34.46,69600.0,15.7643,15.7872,15.7551,15.7689,69600.0
2005-12-30 09:30:00,34.4,34.44,34.15,34.44,152400.0,15.7414,15.7597,15.627,15.7597,152400.0
2005-12-30 10:00:00,34.44,34.47,34.39,34.41,94800.0,15.7597,15.7734,15.7368,15.746,94800.0
2005-12-30 10:30:00,34.42,34.43,34.27,34.32,148400.0,15.7506,15.7551,15.6819,15.7048,148400.0
2005-12-30 11:00:00,34.3,34.35,34.27,34.35,42200.0,15.6956,15.7185,15.6819,15.7185,42200.0
2005-12-30 11:30:00,34.31,34.35,34.27,34.31,40800.0,15.7002,15.7185,15.6819,15.7002,40800.0
2005-12-30 12:00:00,34.31,34.31,34.24,34.27,52000.0,15.7002,15.7002,15.6682,15.6819,52000.0
2005-12-30 12:30:00,34.27,34.28,34.21,34.25,36600.0,15.6819,15.6865,15.6545,15.6728,36600.0
2005-12-30 13:00:00,34.26,34.27,34.15,34.19,53600.0,15.6773,15.6819,15.627,15.6453,53600.0
2005-12-30 13:30:00,34.19,34.27,34.18,34.2,48600.0,15.6453,15.6819,15.6407,15.6499,48600.0
2005-12-30 14:00:00,34.21,34.31,34.21,34.29,58800.0,15.6545,15.7002,15.6545,15.6911,58800.0
2005-12-30 14:30:00,34.31,34.45,34.29,34.35,137600.0,15.7002,15.7643,15.6911,15.7185,137600.0
2005-12-30 15:00:00,34.34,34.45,34.34,34.43,50000.0,15.7139,15.7643,15.7139,15.7551,50000.0
2005-12-30 15:30:00,34.42,34.47,34.34,34.35,203600.0,15.7506,15.7734,15.7139,15.7185,203600.0
2006-01-03 09:30:00,34.58,34.77,34.57,34.73,205800.0,15.8238,15.9107,15.8192,15.8924,205800.0
2006-01-03 10:00:00,34.73,34.83,34.6,34.8,317200.0,15.8924,15.9382,15.8329,15.9244,317200.0
2006-01-03 10:30:00,34.8,34.81,34.69,34.73,324000.0,15.9244,15.929,15.8741,15.8924,324000.0
2006-01-03 11:00:00,34.73,34.74,34.66,34.73,212000.0,15.8924,15.897,15.8604,15.8924,212000.0
2006-01-03 11:30:00,34.74,34.79,34.72,34.74,200200.0,15.897,15.9199,15.8878,15.897,200200.0
2006-01-03 12:00:00,34.74,34.83,34.74,34.8,216200.0,15.897,15.9382,15.897,15.9244,216200.0
2006-01-03 12:30:00,34.8,34.93,34.74,34.89,134400.0,15.9244,15.9839,15.897,15.9656,134400.0
2006-01-03 13:00:00,34.9,34.94,34.87,34.88,112200.0,15.9702,15.9885,15.9565,15.9611,112200.0
2006-01-03 13:30:00,34.88,34.95,34.85,34.95,117200.0,15.9611,15.9931,15.9473,15.9931,117200.0
2006-01-03 14:00:00,34.96,35.1,34.95,35.09,195800.0,15.9977,16.0617,15.9931,16.0571,195800.0
2006-01-03 14:30:00,35.09,35.2,35.08,35.16,203000.0,16.0571,16.1075,16.0526,16.0892,203000.0
2006-01-03 15:00:00,35.16,35.26,35.16,35.17,375800.0,16.0892,16.1349,16.0892,16.0938,375800.0
2006-01-03 15:30:00,35.16,35.26,35.16,35.26,515000.0,16.0892,16.1349,16.0892,16.1349,515000.0
2006-01-04 09:30:00,35.28,35.42,35.16,35.2,186600.0,16.1441,16.2082,16.0892,16.1075,186600.0
2006-01-04 10:00:00,35.2,35.24,34.96,34.99,175200.0,16.1075,16.1258,15.9977,16.0114,175200.0
2006-01-04 10:30:00,34.99,35.04,34.93,35.02,119800.0,16.0114,16.0343,15.9839,16.0251,119800.0
2006-01-04 11:00:00,35.02,35.08,34.76,34.76,157800.0,16.0251,16.0526,15.9061,15.9061,157800.0
2006-01-04 11:30:00,34.76,35.07,34.65,35.07,389800.0,15.9061,16.048,15.8558,16.048,389800.0
2006-01-04 12:00:00,35.07,35.15,35.07,35.08,122800.0,16.048,16.0846,16.048,16.0526,122800.0
2006-01-04 12:30:00,35.07,35.1,35.0,35.01,81200.0,16.048,16.0617,16.016,16.0205,81200.0
2006-01-04 13:00:00,35.02,35.09,34.96,34.97,74600.0,16.0251,16.0571,15.9977,16.0022,74600.0
2006-01-04 13:30:00,34.97,35.01,34.89,34.98,102400.0,16.0022,16.0205,15.9656,16.0068,102400.0
2006-01-04 14:00:00,34.98,35.08,34.98,35.07,136400.0,16.0068,16.0526,16.0068,16.048,136400.0
2006-01-04 14:30:00,35.07,35.1,35.03,35.03,122200.0,16.048,16.0617,16.0297,16.0297,122200.0
2006-01-04 15:00:00,35.02,35.14,35.0,35.13,121400.0,16.0251,16.08,16.016,16.0755,121400.0
2006-01-04 15:30:00,35.13,35.19,35.05,35.13,320400.0,16.0755,16.1029,16.0388,16.0755,320400.0
2006-01-05 09:30:00,35.2,35.22,35.04,35.13,122000.0,16.1075,16.1166,16.0343,16.0755,122000.0
2006-01-05 10:00:00,35.12,35.12,35.0,35.06,124000.0,16.0709,16.0709,16.016,16.0434,124000.0
2006-01-05 10:30:00,35.06,35.12,34.88,34.9,330000.0,16.0434,16.0709,15.9611,15.9702,330000.0
2006-01-05 11:00:00,34.9,34.98,34.84,34.96,100000.0,15.9702,16.0068,15.9427,15.9977,100000.0
2006-01-05 11:30:00,34.95,34.98,34.9,34.95,197800.0,15.9931,16.0068,15.9702,15.9931,197800.0
2006-01-05 12:00:00,34.96,35.07,34.94,35.07,92400.0,15.9977,16.048,15.9885,16.048,92400.0
2006-01-05 12:30:00,35.07,35.07,34.99,35.01,98000.0,16.048,16.048,16.0114,16.0205,98000.0
2006-01-05 13:00:00,35.0,35.05,34.95,34.95,71800.0,16.016,16.0388,15.9931,15.9931,71800.0
2006-01-05 13:30:00,34.95,34.97,34.89,34.9,110000.0,15.9931,16.0022,15.9656,15.9702,110000.0
2006-01-05 14:00:00,34.9,34.95,34.88,34.93,135400.0,15.9702,15.9931,15.9611,15.9839,135400.0
2006-01-05 14:30:00,34.93,34.95,34.88,34.88,112800.0,15.9839,15.9931,15.9611,15.9611,112800.0
2006-01-05 15:00:00,34.88,34.9,34.85,34.88,94000.0,15.9611,15.9702,15.9473,15.9611,94000.0
2006-01-05 15:30:00,34.88,34.94,34.85,34.9,226800.0,15.9611,15.9885,15.9473,15.9702,226800.0
2006-01-06 09:30:00,35.25,35.26,35.02,35.13,131000.0,16.1304,16.1349,16.0251,16.0755,131000.0
2006-01-06 10:00:00,35.12,35.17,34.94,34.97,160200.0,16.0709,16.0938,15.9885,16.0022,160200.0
2006-01-06 10:30:00,34.97,35.0,34.93,34.94,61600.0,16.0022,16.016,15.9839,15.9885,61600.0
2006-01-06 11:00:00,34.93,35.13,34.87,35.13,162200.0,15.9839,16.0755,15.9565,16.0755,162200.0
2006-01-06 11:30:00,35.13,35.22,35.1,35.13,200800.0,16.0755,16.1166,16.0617,16.0755,200800.0
2006-01-06 12:00:00,35.13,35.2,35.13,35.17,62800.0,16.0755,16.1075,16.0755,16.0938,62800.0
2006-01-06 12:30:00,35.17,35.24,35.16,35.22,83000.0,16.0938,16.1258,16.0892,16.1166,83000.0
2006-01-06 13:00:00,35.21,35.31,35.21,35.27,116000.0,16.1121,16.1578,16.1121,16.1395,116000.0
2006-01-06 13:30:00,35.27,35.37,35.24,35.37,86600.0,16.1395,16.1853,16.1258,16.1853,86600.0
2006-01-06 14:00:00,35.37,35.38,35.31,35.34,121000.0,16.1853,16.1899,16.1578,16.1715,121000.0
2006-01-06 14:30:00,35.34,35.34,35.27,35.27,109600.0,16.1715,16.1715,16.1395,16.1395,109600.0
2006-01-06 15:00:00,35.26,35.29,35.21,35.27,107000.0,16.1349,16.1487,16.1121,16.1395,107000.0
2006-01-06 15:30:00,35.28,35.3,35.25,35.29,183000.0,16.1441,16.1532,16.1304,16.1487,183000.0
2006-01-09 09:30:00,35.31,35.41,35.18,35.2,99000.0,16.1578,16.2036,16.0983,16.1075,99000.0
2006-01-09 10:00:00,35.2,35.27,35.13,35.15,94400.0,16.1075,16.1395,16.0755,16.0846,94400.0
2006-01-09 10:30:00,35.14,35.21,35.02,35.09,96400.0,16.08,16.1121,16.0251,16.0571,96400.0
2006-01-09 11:00:00,35.08,35.08,35.0,35.0,90400.0,16.0526,16.0526,16.016,16.016,90400.0
2006-01-09 11:30:00,35.0,35.03,34.96,35.01,70400.0,16.016,16.0297,15.9977,16.0205,70400.0
2006-01-09 12:00:00,35.0,35.01,34.91,34.91,50000.0,16.016,16.0205,15.9748,15.9748,50000.0
2006-01-09 12:30:00,34.91,35.06,34.91,34.97,52800.0,15.9748,16.0434,15.9748,16.0022,52800.0
2006-01-09 13:00:00,34.97,34.98,34.94,34.98,43000.0,16.0022,16.0068,15.9885,16.0068,43000.0
2006-01-09 13:30:00,34.98,35.07,34.96,34.99,59800.0,16.0068,16.048,15.9977,16.0114,59800.0
2006-01-09 14:00:00,34.98,35.08,34.98,35.06,32400.0,16.0068,16.0526,16.0068,16.0434,32400.0
2006-01-09 14:30:00,35.05,35.1,35.01,35.05,58400.0,16.0388,16.0617,16.0205,16.0388,58400.0
2006-01-09 15:00:00,35.05,35.05,34.97,34.98,181800.0,16.0388,16.0388,16.0022,16.0068,181800.0
2006-01-09 15:30:00,34.97,35.12,34.97,35.1,265200.0,16.0022,16.0709,16.0022,16.0617,265200.0
2006-01-10 09:30:00,34.95,35.04,34.85,34.92,109800.0,15.9931,16.0343,15.9473,15.9794,109800.0
2006-01-10 10:00:00,34.91,34.95,34.84,34.9,151600.0,15.9748,15.9931,15.9427,15.9702,151600.0
2006-01-10 10:30:00,34.9,34.99,34.9,34.99,84000.0,15.9702,16.0114,15.9702,16.0114,84000.0
2006-01-10 11:00:00,34.99,35.08,34.97,35.05,85200.0,16.0114,16.0526,16.0022,16.0388,85200.0
2006-01-10 11:30:00,35.06,35.29,35.05,35.26,120400.0,16.0434,16.1487,16.0388,16.1349,120400.0
2006-01-10 12:00:00,35.26,35.34,35.24,35.34,150200.0,16.1349,16.1715,16.1258,16.1715,150200.0
2006-01-10 12:30:00,35.33,35.34,35.26,35.29,74000.0,16.167,16.1715,16.1349,16.1487,74000.0
2006-01-10 13:00:00,35.29,35.38,35.26,35.37,50000.0,16.1487,16.1899,16.1349,16.1853,50000.0
2006-01-10 13:30:00,35.37,35.39,35.35,35.37,34800.0,16.1853,16.1944,16.1761,16.1853,34800.0
2006-01-10 14:00:00,35.37,35.37,35.25,35.25,83600.0,16.1853,16.1853,16.1304,16.1304,83600.0
2006-01-10 14:30:00,35.23,35.25,35.18,35.21,112000.0,16.1212,16.1304,16.0983,16.1121,112000.0
2006-01-10 15:00:00,35.21,35.23,35.16,35.21,120800.0,16.1121,16.1212,16.0892,16.1121,120800.0
2006-01-10 15:30:00,35.21,35.23,35.15,35.18,101400.0,16.1121,16.1212,16.0846,16.0983,101400.0
2006-01-11 09:30:00,35.22,35.43,35.22,35.31,176200.0,16.1166,16.2127,16.1166,16.1578,176200.0
2006-01-11 10:00:00,35.31,35.39,35.26,35.39,128600.0,16.1578,16.1944,16.1349,16.1944,128600.0
2006-01-11 10:30:00,35.39,35.4,35.22,35.25,153000.0,16.1944,16.199,16.1166,16.1304,153000.0
2006-01-11 11:00:00,35.25,35.29,35.22,35.24,83400.0,16.1304,16.1487,16.1166,16.1258,83400.0
2006-01-11 11:30:00,35.23,35.3,35.22,35.24,80800.0,16.1212,16.1532,16.1166,16.1258,80800.0
2006-01-11 12:00:00,35.24,35.3,35.24,35.24,65600.0,16.1258,16.1532,16.1258,16.1258,65600.0
2006-01-11 12:30:00,35.24,35.33,35.23,35.28,82400.0,16.1258,16.167,16.1212,16.1441,82400.0
2006-01-11 13:00:00,35.27,35.27,35.18,35.18,112200.0,16.1395,16.1395,16.0983,16.0983,112200.0
2006-01-11 13:30:00,35.19,35.19,35.13,35.18,120400.0,16.1029,16.1029,16.0755,16.0983,120400.0
2006-01-11 14:00:00,35.18,35.19,35.1,35.1,115600.0,16.0983,16.1029,16.0617,16.0617,115600.0
2006-01-11 14:30:00,35.12,35.18,35.1,35.13,116200.0,16.0709,16.0983,16.0617,16.0755,116200.0
2006-01-11 15:00:00,35.12,35.15,34.99,34.99,160600.0,16.0709,16.0846,16.0114,16.0114,160600.0
2006-01-11 15:30:00,34.99,35.06,34.98,35.04,229200.0,16.0114,16.0434,16.0068,16.0343,229200.0
2006-01-12 09:30:00,35.08,35.1,34.99,35.06,91000.0,16.0526,16.0617,16.0114,16.0434,91000.0
2006-01-12 10:00:00,35.06,35.27,35.05,35.24,144600.0,16.0434,16.1395,16.0388,16.1258,144600.0
2006-01-12 10:30:00,35.24,35.26,35.18,35.22,101800.0,16.1258,16.1349,16.0983,16.1166,101800.0
2006-01-12 11:00:00,35.22,35.27,35.2,35.27,182400.0,16.1166,16.1395,16.1075,16.1395,182400.0
2006-01-12 11:30:00,35.27,35.32,35.24,35.32,126600.0,16.1395,16.1624,16.1258,16.1624,126600.0
2006-01-12 12:00:00,35.31,35.39,35.29,35.35,91000.0,16.1578,16.1944,16.1487,16.1761,91000.0
2006-01-12 12:30:00,35.36,35.39,35.35,35.37,65200.0,16.1807,16.1944,16.1761,16.1853,65200.0
2006-01-12 13:00:00,35.37,35.42,35.34,35.37,73400.0,16.1853,16.2082,16.1715,16.1853,73400.0
2006-01-12 13:30:00,35.37,35.38,35.3,35.31,42200.0,16.1853,16.1899,16.1532,16.1578,42200.0
2006-01-12 14:00:00,35.29,35.29,35.23,35.26,93400.0,16.1487,16.1487,16.1212,16.1349,93400.0
2006-01-12 14:30:00,35.27,35.27,35.18,35.27,161000.0,16.1395,16.1395,16.0983,16.1395,161000.0
2006-01-12 15:00:00,35.27,35.3,35.25,35.29,111600.0,16.1395,16.1532,16.1304,16.1487,111600.0
2006-01-12 15:30:00,35.29,35.35,35.26,35.32,477800.0,16.1487,16.1761,16.1349,16.1624,477800.0
2006-01-13 09:30:00,35.46,35.46,35.35,35.35,198200.0,16.2265,16.2265,16.1761,16.1761,198200.0
2006-01-13 10:00:00,35.35,35.48,35.35,35.46,59000.0,16.1761,16.2356,16.1761,16.2265,59000.0
2006-01-13 10:30:00,35.47,35.49,35.26,35.27,84400.0,16.231,16.2402,16.1349,16.1395,84400.0
2006-01-13 11:00:00,35.26,35.47,35.24,35.46,203000.0,16.1349,16.231,16.1258,16.2265,203000.0
2006-01-13 11:30:00,35.46,35.52,35.45,35.46,173800.0,16.2265,16.2539,16.2219,16.2265,173800.0
2006-01-13 12:00:00,35.47,35.48,35.43,35.45,54200.0,16.231,16.2356,16.2127,16.2219,54200.0
2006-01-13 12:30:00,35.46,35.46,35.35,35.4,102000.0,16.2265,16.2265,16.1761,16.199,102000.0
2006-01-13 13:00:00,35.4,35.42,35.38,35.38,107200.0,16.199,16.2082,16.1899,16.1899,107200.0
2006-01-13 13:30:00,35.38,35.47,35.37,35.43,197000.0,16.1899,16.231,16.1853,16.2127,197000.0
2006-01-13 14:00:00,35.44,35.44,35.38,35.4,215800.0,16.2173,16.2173,16.1899,16.199,215800.0
2006-01-13 14:30:00,35.4,35.43,35.38,35.42,266200.0,16.199,16.2127,16.1899,16.2082,266200.0
2006-01-13 15:00:00,35.43,35.48,35.4,35.48,413400.0,16.2127,16.2356,16.199,16.2356,413400.0
2006-01-13 15:30:00,35.46,35.46,35.39,35.43,323600.0,16.2265,16.2265,16.1944,16.2127,323600.0
2006-01-17 09:30:00,35.19,35.42,35.19,35.42,179800.0,16.1029,16.2082,16.1029,16.2082,179800.0
2006-01-17 10:00:00,35.41,35.44,35.1,35.1,149400.0,16.2036,16.2173,16.0617,16.0617,149400.0
2006-01-17 10:30:00,35.11,35.18,35.09,35.12,108200.0,16.0663,16.0983,16.0571,16.0709,108200.0
2006-01-17 11:00:00,35.13,35.16,35.08,35.15,87200.0,16.0755,16.0892,16.0526,16.0846,87200.0
2006-01-17 11:30:00,35.14,35.2,35.13,35.17,63000.0,16.08,16.1075,16.0755,16.0938,63000.0
2006-01-17 12:00:00,35.17,35.2,35.09,35.1,35600.0,16.0938,16.1075,16.0571,16.0617,35600.0
2006-01-17 12:30:00,35.1,35.15,35.06,35.13,37200.0,16.0617,16.0846,16.0434,16.0755,37200.0
2006-01-17 13:00:00,35.12,35.28,35.1,35.26,50000.0,16.0709,16.1441,16.0617,16.1349,50000.0
2006-01-17 13:30:00,35.26,35.43,35.26,35.35,64200.0,16.1349,16.2127,16.1349,16.1761,64200.0
2006-01-17 14:00:00,35.36,35.48,35.36,35.45,152600.0,16.1807,16.2356,16.1807,16.2219,152600.0
2006-01-17 14:30:00,35.45,35.49,35.38,35.49,80400.0,16.2219,16.2402,16.1899,16.2402,80400.0
2006-01-17 15:00:00,35.49,35.55,35.46,35.54,124000.0,16.2402,16.2676,16.2265,16.2631,124000.0
2006-01-17 15:30:00,35.53,35.57,35.5,35.5,173400.0,16.2585,16.2768,16.2448,16.2448,173400.0
2006-01-18 09:30:00,35.6,35.67,35.52,35.6,189200.0,16.2905,16.3226,16.2539,16.2905,189200.0
2006-01-18 10:00:00,35.61,35.8,35.61,35.77,112200.0,16.2951,16.382,16.2951,16.3683,112200.0
2006-01-18 10:30:00,35.77,35.82,35.69,35.74,105600.0,16.3683,16.3912,16.3317,16.3546,105600.0
2006-01-18 11:00:00,35.74,35.8,35.69,35.8,84000.0,16.3546,16.382,16.3317,16.382,84000.0
2006-01-18 11:30:00,35.8,35.8,35.66,35.68,63600.0,16.382,16.382,16.318,16.3271,63600.0
2006-01-18 12:00:00,35.66,35.66,35.6,35.65,73600.0,16.318,16.318,16.2905,16.3134,73600.0
2006-01-18 12:30:00,35.65,35.67,35.61,35.62,69400.0,16.3134,16.3226,16.2951,16.2997,69400.0
2006-01-18 13:00:00,35.62,35.66,35.6,35.63,95200.0,16.2997,16.318,16.2905,16.3043,95200.0
2006-01-18 13:30:00,35.63,35.63,35.53,35.6,86400.0,16.3043,16.3043,16.2585,16.2905,86400.0
2006-01-18 14:00:00,35.6,35.6,35.54,35.57,193800.0,16.2905,16.2905,16.2631,16.2768,193800.0
2006-01-18 14:30:00,35.57,35.63,35.55,35.6,119600.0,16.2768,16.3043,16.2676,16.2905,119600.0
2006-01-18 15:00:00,35.6,35.7,35.6,35.66,121000.0,16.2905,16.3363,16.2905,16.318,121000.0
2006-01-18 15:30:00,35.67,35.69,35.58,35.62,138400.0,16.3226,16.3317,16.2814,16.2997,138400.0
2006-01-19 09:30:00,35.48,35.5,35.31,35.4,284200.0,16.2356,16.2448,16.1578,16.199,284200.0
2006-01-19 10:00:00,35.42,35.69,35.35,35.67,191200.0,16.2082,16.3317,16.1761,16.3226,191200.0
2006-01-19 10:30:00,35.66,35.74,35.64,35.67,142000.0,16.318,16.3546,16.3088,16.3226,142000.0
2006-01-19 11:00:00,35.7,35.73,35.6,35.64,105200.0,16.3363,16.35,16.2905,16.3088,105200.0
2006-01-19 11:30:00,35.64,35.65,35.57,35.59,182400.0,16.3088,16.3134,16.2768,16.2859,182400.0
2006-01-19 12:00:00,35.58,35.65,35.54,35.6,126400.0,16.2814,16.3134,16.2631,16.2905,126400.0
2006-01-19 12:30:00,35.59,35.59,35.52,35.54,68200.0,16.2859,16.2859,16.2539,16.2631,68200.0
2006-01-19 13:00:00,35.54,35.59,35.51,35.54,80600.0,16.2631,16.2859,16.2493,16.2631,80600.0
2006-01-19 13:30:00,35.56,35.69,35.56,35.67,68800.0,16.2722,16.3317,16.2722,16.3226,68800.0
2006-01-19 14:00:00,35.68,35.68,35.58,35.6,101200.0,16.3271,16.3271,16.2814,16.2905,101200.0
2006-01-19 14:30:00,35.6,35.73,35.6,35.71,118200.0,16.2905,16.35,16.2905,16.3409,118200.0
2006-01-19 15:00:00,35.7,35.76,35.57,35.76,135000.0,16.3363,16.3637,16.2768,16.3637,135000.0
2006-01-19 15:30:00,35.76,35.84,35.73,35.79,238800.0,16.3637,16.4003,16.35,16.3775,238800.0
2006-01-20 09:30:00,35.72,35.85,35.68,35.82,193000.0,16.3454,16.4049,16.3271,16.3912,193000.0
2006-01-20 10:00:00,35.8,35.85,35.77,35.8,206600.0,16.382,16.4049,16.3683,16.382,206600.0
2006-01-20 10:30:00,35.8,35.81,35.76,35.76,283200.0,16.382,16.3866,16.3637,16.3637,283200.0
2006-01-20 11:00:00,35.75,35.75,35.57,35.62,133000.0,16.3592,16.3592,16.2768,16.2997,133000.0
2006-01-20 11:30:00,35.62,35.62,35.43,35.46,116400.0,16.2997,16.2997,16.2127,16.2265,116400.0
2006-01-20 12:00:00,35.45,35.49,35.41,35.46,96600.0,16.2219,16.2402,16.2036,16.2265,96600.0
2006-01-20 12:30:00,35.46,35.5,35.43,35.44,101800.0,16.2265,16.2448,16.2127,16.2173,101800.0
2006-01-20 13:00:00,35.46,35.48,35.35,35.43,132000.0,16.2265,16.2356,16.1761,16.2127,132000.0
2006-01-20 13:30:00,35.43,35.44,35.35,35.4,135400.0,16.2127,16.2173,16.1761,16.199,135400.0
2006-01-20 14:00:00,35.4,35.46,35.3,35.45,157400.0,16.199,16.2265,16.1532,16.2219,157400.0
2006-01-20 14:30:00,35.45,35.45,35.35,35.37,126600.0,16.2219,16.2219,16.1761,16.1853,126600.0
2006-01-20 15:00:00,35.37,35.38,35.32,35.35,133000.0,16.1853,16.1899,16.1624,16.1761,133000.0
2006-01-20 15:30:00,35.35,35.35,35.18,35.18,242000.0,16.1761,16.1761,16.0983,16.0983,242000.0
2006-01-23 09:30:00,35.32,35.47,35.19,35.4,120600.0,16.1624,16.231,16.1029,16.199,120600.0
2006-01-23 10:00:00,35.42,35.5,35.31,35.4,109200.0,16.2082,16.2448,16.1578,16.199,109200.0
2006-01-23 10:30:00,35.41,35.41,35.26,35.26,73800.0,16.2036,16.2036,16.1349,16.1349,73800.0
2006-01-23 11:00:00,35.26,35.35,35.23,35.35,80200.0,16.1349,16.1761,16.1212,16.1761,80200.0
2006-01-23 11:30:00,35.35,35.4,35.34,35.37,55000.0,16.1761,16.199,16.1715,16.1853,55000.0
2006-01-23 12:00:00,35.37,35.38,35.2,35.27,69000.0,16.1853,16.1899,16.1075,16.1395,69000.0
2006-01-23 12:30:00,35.28,35.38,35.15,35.22,114400.0,16.1441,16.1899,16.0846,16.1166,114400.0
2006-01-23 13:00:00,35.22,35.3,35.17,35.27,88800.0,16.1166,16.1532,16.0938,16.1395,88800.0
2006-01-23 13:30:00,35.29,35.3,35.21,35.22,57400.0,16.1487,16.1532,16.1121,16.1166,57400.0
2006-01-23 14:00:00,35.23,35.31,35.2,35.23,93400.0,16.1212,16.1578,16.1075,16.1212,93400.0
2006-01-23 14:30:00,35.24,35.29,35.2,35.27,111800.0,16.1258,16.1487,16.1075,16.1395,111800.0
2006-01-23 15:00:00,35.27,35.29,35.23,35.24,104800.0,16.1395,16.1487,16.1212,16.1258,104800.0
2006-01-23 15:30:00,35.24,35.25,35.13,35.19,171600.0,16.1258,16.1304,16.0755,16.1029,171600.0
2006-01-24 09:30:00,35.2,35.38,35.14,35.29,136600.0,16.1075,16.1899,16.08,16.1487,136600.0
2006-01-24 10:00:00,35.29,35.3,35.18,35.3,111200.0,16.1487,16.1532,16.0983,16.1532,111200.0
2006-01-24 10:30:00,35.3,35.33,35.26,35.27,81400.0,16.1532,16.167,16.1349,16.1395,81400.0
2006-01-24 11:00:00,35.29,35.32,35.21,35.23,91800.0,16.1487,16.1624,16.1121,16.1212,91800.0
2006-01-24 11:30:00,35.23,35.32,35.2,35.27,62200.0,16.1212,16.1624,16.1075,16.1395,62200.0
2006-01-24 12:00:00,35.27,35.35,35.27,35.3,91800.0,16.1395,16.1761,16.1395,16.1532,91800.0
2006-01-24 12:30:00,35.3,35.34,35.28,35.33,62200.0,16.1532,16.1715,16.1441,16.167,62200.0
2006-01-24 13:00:00,35.32,35.33,35.2,35.23,56800.0,16.1624,16.167,16.1075,16.1212,56800.0
2006-01-24 13:30:00,35.22,35.33,35.19,35.31,80000.0,16.1166,16.167,16.1029,16.1578,80000.0
2006-01-24 14:00:00,35.31,35.43,35.31,35.37,106600.0,16.1578,16.2127,16.1578,16.1853,106600.0
2006-01-24 14:30:00,35.37,35.42,35.35,35.37,49000.0,16.1853,16.2082,16.1761,16.1853,49000.0
2006-01-24 15:00:00,35.37,35.37,35.28,35.31,83400.0,16.1853,16.1853,16.1441,16.1578,83400.0
2006-01-24 15:30:00,35.31,35.49,35.31,35.45,133000.0,16.1578,16.2402,16.1578,16.2219,133000.0
2006-01-25 09:30:00,35.45,35.63,35.43,35.59,166400.0,16.2219,16.3043,16.2127,16.2859,166400.0
2006-01-25 10:00:00,35.55,35.65,35.45,35.51,148000.0,16.2676,16.3134,16.2219,16.2493,148000.0
2006-01-25 10:30:00,35.52,35.62,35.47,35.62,210400.0,16.2539,16.2997,16.231,16.2997,210400.0
2006-01-25 11:00:00,35.62,35.66,35.52,35.57,76600.0,16.2997,16.318,16.2539,16.2768,76600.0
2006-01-25 11:30:00,35.58,35.58,35.32,35.32,150200.0,16.2814,16.2814,16.1624,16.1624,150200.0
2006-01-25 12:00:00,35.31,35.33,35.03,35.04,102400.0,16.1578,16.167,16.0297,16.0343,102400.0
2006-01-25 12:30:00,35.04,35.23,35.03,35.23,135200.0,16.0343,16.1212,16.0297,16.1212,135200.0
2006-01-25 13:00:00,35.23,35.24,35.07,35.09,94200.0,16.1212,16.1258,16.048,16.0571,94200.0
2006-01-25 13:30:00,35.1,35.16,35.04,35.11,333200.0,16.0617,16.0892,16.0343,16.0663,333200.0
2006-01-25 14:00:00,35.11,35.13,35.03,35.06,144200.0,16.0663,16.0755,16.0297,16.0434,144200.0
2006-01-25 14:30:00,35.05,35.06,34.85,34.86,179800.0,16.0388,16.0434,15.9473,15.9519,179800.0
2006-01-25 15:00:00,34.86,34.95,34.82,34.92,136000.0,15.9519,15.9931,15.9336,15.9794,136000.0
2006-01-25 15:30:00,34.92,34.97,34.81,34.85,352200.0,15.9794,16.0022,15.929,15.9473,352200.0
2006-01-26 09:30:00,35.75,35.75,34.9,34.93,310800.0,16.3592,16.3592,15.9702,15.9839,310800.0
2006-01-26 10:00:00,34.94,34.96,34.71,34.87,220800.0,15.9885,15.9977,15.8833,15.9565,220800.0
2006-01-26 10:30:00,34.87,34.94,34.85,34.92,163000.0,15.9565,15.9885,15.9473,15.9794,163000.0
2006-01-26 11:00:00,34.92,34.93,34.76,34.82,204600.0,15.9794,15.9839,15.9061,15.9336,204600.0
2006-01-26 11:30:00,34.82,34.87,34.78,34.85,195800.0,15.9336,15.9565,15.9153,15.9473,195800.0
2006-01-26 12:00:00,34.84,34.92,34.84,34.88,67000.0,15.9427,15.9794,15.9427,15.9611,67000.0
2006-01-26 12:30:00,34.88,34.92,34.84,34.84,147600.0,15.9611,15.9794,15.9427,15.9427,147600.0
2006-01-26 13:00:00,34.84,34.85,34.6,34.6,163400.0,15.9427,15.9473,15.8329,15.8329,163400.0
2006-01-26 13:30:00,34.6,34.62,34.4,34.42,243000.0,15.8329,15.8421,15.7414,15.7506,243000.0
2006-01-26 14:00:00,34.41,34.45,34.39,34.43,229800.0,15.746,15.7643,15.7368,15.7551,229800.0
2006-01-26 14:30:00,34.43,34.47,34.33,34.46,192200.0,15.7551,15.7734,15.7094,15.7689,192200.0
2006-01-26 15:00:00,34.46,34.46,34.4,34.43,168200.0,15.7689,15.7689,15.7414,15.7551,168200.0
2006-01-26 15:30:00,34.42,34.51,34.39,34.47,280400.0,15.7506,15.7917,15.7368,15.7734,280400.0
2006-01-27 09:30:00,34.45,34.65,34.43,34.52,244200.0,15.7643,15.8558,15.7551,15.7963,244200.0
2006-01-27 10:00:00,34.52,34.77,34.52,34.66,161200.0,15.7963,15.9107,15.7963,15.8604,161200.0
2006-01-27 10:30:00,34.63,34.68,34.53,34.57,134400.0,15.8467,15.8695,15.8009,15.8192,134400.0
2006-01-27 11:00:00,34.59,34.66,34.55,34.64,162400.0,15.8283,15.8604,15.81,15.8512,162400.0
2006-01-27 11:30:00,34.64,34.64,34.56,34.58,95800.0,15.8512,15.8512,15.8146,15.8238,95800.0
2006-01-27 12:00:00,34.58,34.72,34.57,34.72,54000.0,15.8238,15.8878,15.8192,15.8878,54000.0
2006-01-27 12:30:00,34.73,34.79,34.7,34.78,86200.0,15.8924,15.9199,15.8787,15.9153,86200.0
2006-01-27 13:00:00,34.77,34.83,34.76,34.79,135000.0,15.9107,15.9382,15.9061,15.9199,135000.0
2006-01-27 13:30:00,34.79,34.84,34.77,34.84,130200.0,15.9199,15.9427,15.9107,15.9427,130200.0
2006-01-27 14:00:00,34.84,34.84,34.77,34.79,118200.0,15.9427,15.9427,15.9107,15.9199,118200.0
2006-01-27 14:30:00,34.79,34.86,34.78,34.83,177800.0,15.9199,15.9519,15.9153,15.9382,177800.0
2006-01-27 15:00:00,34.83,34.88,34.82,34.87,209800.0,15.9382,15.9611,15.9336,15.9565,209800.0
2006-01-27 15:30:00,34.87,34.91,34.84,34.88,261400.0,15.9565,15.9748,15.9427,15.9611,261400.0
2006-01-30 09:30:00,34.89,34.97,34.77,34.96,136600.0,15.9656,16.0022,15.9107,15.9977,136600.0
2006-01-30 10:00:00,34.96,34.97,34.79,34.83,266800.0,15.9977,16.0022,15.9199,15.9382,266800.0
2006-01-30 10:30:00,34.83,34.85,34.77,34.79,75800.0,15.9382,15.9473,15.9107,15.9199,75800.0
2006-01-30 11:00:00,34.79,34.9,34.78,34.88,85000.0,15.9199,15.9702,15.9153,15.9611,85000.0
2006-01-30 11:30:00,34.88,34.88,34.76,34.76,113400.0,15.9611,15.9611,15.9061,15.9061,113400.0
2006-01-30 12:00:00,34.76,34.8,34.75,34.77,250600.0,15.9061,15.9244,15.9016,15.9107,250600.0
2006-01-30 12:30:00,34.77,34.8,34.69,34.71,175800.0,15.9107,15.9244,15.8741,15.8833,175800.0
2006-01-30 13:00:00,34.71,34.75,34.69,34.7,186600.0,15.8833,15.9016,15.8741,15.8787,186600.0
2006-01-30 13:30:00,34.7,34.72,34.63,34.63,153400.0,15.8787,15.8878,15.8467,15.8467,153400.0
2006-01-30 14:00:00,34.63,34.75,34.61,34.7,119800.0,15.8467,15.9016,15.8375,15.8787,119800.0
2006-01-30 14:30:00,34.7,34.71,34.63,34.66,96200.0,15.8787,15.8833,15.8467,15.8604,96200.0
2006-01-30 15:00:00,34.65,34.68,34.62,34.63,157200.0,15.8558,15.8695,15.8421,15.8467,157200.0
2006-01-30 15:30:00,34.63,34.69,34.57,34.6,238600.0,15.8467,15.8741,15.8192,15.8329,238600.0
2006-01-31 09:30:00,34.43,34.62,34.4,34.52,280600.0,15.7551,15.8421,15.7414,15.7963,280600.0
2006-01-31 10:00:00,34.52,34.7,34.44,34.46,173200.0,15.7963,15.8787,15.7597,15.7689,173200.0
2006-01-31 10:30:00,34.42,34.45,34.18,34.37,190000.0,15.7506,15.7643,15.6407,15.7277,190000.0
2006-01-31 11:00:00,34.35,34.52,34.35,34.49,179600.0,15.7185,15.7963,15.7185,15.7826,179600.0
2006-01-31 11:30:00,34.49,34.52,34.45,34.51,363200.0,15.7826,15.7963,15.7643,15.7917,363200.0
2006-01-31 12:00:00,34.5,34.65,34.48,34.63,87600.0,15.7872,15.8558,15.778,15.8467,87600.0
2006-01-31 12:30:00,34.63,34.95,34.63,34.95,241600.0,15.8467,15.9931,15.8467,15.9931,241600.0
2006-01-31 13:00:00,34.95,35.12,34.95,35.0,203000.0,15.9931,16.0709,15.9931,16.016,203000.0
2006-01-31 13:30:00,35.0,35.05,34.93,34.99,228000.0,16.016,16.0388,15.9839,16.0114,228000.0
2006-01-31 14:00:00,35.0,35.04,34.75,34.79,199200.0,16.016,16.0343,15.9016,15.9199,199200.0
2006-01-31 14:30:00,34.79,34.91,34.77,34.91,143000.0,15.9199,15.9748,15.9107,15.9748,143000.0
2006-01-31 15:00:00,34.93,34.95,34.82,34.91,157600.0,15.9839,15.9931,15.9336,15.9748,157600.0
2006-01-31 15:30:00,34.92,34.93,34.69,34.72,241600.0,15.9794,15.9839,15.8741,15.8878,241600.0
2006-02-01 09:30:00,34.97,35.1,34.9,35.1,311400.0,16.0022,16.0617,15.9702,16.0617,311400.0
2006-02-01 10:00:00,35.09,35.16,35.01,35.09,166600.0,16.0571,16.0892,16.0205,16.0571,166600.0
2006-02-01 10:30:00,35.1,35.13,34.99,34.99,121600.0,16.0617,16.0755,16.0114,16.0114,121600.0
2006-02-01 11:00:00,34.99,35.02,34.71,34.77,383200.0,16.0114,16.0251,15.8833,15.9107,383200.0
2006-02-01 11:30:00,34.74,34.89,34.71,34.85,344200.0,15.897,15.9656,15.8833,15.9473,344200.0
2006-02-01 12:00:00,34.85,34.91,34.77,34.9,108800.0,15.9473,15.9748,15.9107,15.9702,108800.0
2006-02-01 12:30:00,34.9,34.91,34.79,34.85,114400.0,15.9702,15.9748,15.9199,15.9473,114400.0
2006-02-01 13:00:00,34.85,34.85,34.75,34.79,84000.0,15.9473,15.9473,15.9016,15.9199,84000.0
2006-02-01 13:30:00,34.77,34.77,34.69,34.72,167000.0,15.9107,15.9107,15.8741,15.8878,167000.0
2006-02-01 14:00:00,34.73,34.77,34.69,34.75,135200.0,15.8924,15.9107,15.8741,15.9016,135200.0
2006-02-01 14:30:00,34.75,34.8,34.7,34.76,190600.0,15.9016,15.9244,15.8787,15.9061,190600.0
2006-02-01 15:00:00,34.76,34.79,34.7,34.76,172800.0,15.9061,15.9199,15.8787,15.9061,172800.0
2006-02-01 15:30:00,34.77,34.85,34.73,34.78,191400.0,15.9107,15.9473,15.8924,15.9153,191400.0
2006-02-02 09:30:00,34.85,34.97,34.68,34.76,152400.0,15.9473,16.0022,15.8695,15.9061,152400.0
2006-02-02 10:00:00,34.77,34.85,34.73,34.81,225400.0,15.9107,15.9473,15.8924,15.929,225400.0
2006-02-02 10:30:00,34.81,34.83,34.68,34.71,315000.0,15.929,15.9382,15.8695,15.8833,315000.0
2006-02-02 11:00:00,34.7,34.7,34.56,34.6,270400.0,15.8787,15.8787,15.8146,15.8329,270400.0
2006-02-02 11:30:00,34.59,34.81,34.57,34.76,241800.0,15.8283,15.929,15.8192,15.9061,241800.0
2006-02-02 12:00:00,34.77,34.81,34.73,34.78,135000.0,15.9107,15.929,15.8924,15.9153,135000.0
2006-02-02 12:30:00,34.78,34.78,34.6,34.6,286200.0,15.9153,15.9153,15.8329,15.8329,286200.0
2006-02-02 13:00:00,34.55,34.6,34.49,34.49,221800.0,15.81,15.8329,15.7826,15.7826,221800.0
2006-02-02 13:30:00,34.5,34.55,34.44,34.51,201400.0,15.7872,15.81,15.7597,15.7917,201400.0
2006-02-02 14:00:00,34.51,34.59,34.43,34.43,170800.0,15.7917,15.8283,15.7551,15.7551,170800.0
2006-02-02 14:30:00,34.43,34.48,34.4,34.45,160000.0,15.7551,15.778,15.7414,15.7643,160000.0
2006-02-02 15:00:00,34.44,34.49,34.4,34.44,171200.0,15.7597,15.7826,15.7414,15.7597,171200.0
2006-02-02 15:30:00,34.44,34.52,34.42,34.5,266600.0,15.7597,15.7963,15.7506,15.7872,266600.0
2006-02-03 09:30:00,34.23,34.26,34.1,34.12,240800.0,15.6636,15.6773,15.6041,15.6133,240800.0
2006-02-03 10:00:00,34.11,34.2,33.99,34.19,298800.0,15.6087,15.6499,15.5538,15.6453,298800.0
2006-02-03 10:30:00,34.18,34.53,34.18,34.49,169000.0,15.6407,15.8009,15.6407,15.7826,169000.0
2006-02-03 11:00:00,34.49,34.52,34.4,34.44,126600.0,15.7826,15.7963,15.7414,15.7597,126600.0
2006-02-03 11:30:00,34.44,34.48,34.29,34.37,145600.0,15.7597,15.778,15.6911,15.7277,145600.0
2006-02-03 12:00:00,34.38,34.39,34.26,34.34,154400.0,15.7323,15.7368,15.6773,15.7139,154400.0
2006-02-03 12:30:00,34.35,34.43,34.32,34.42,85200.0,15.7185,15.7551,15.7048,15.7506,85200.0
2006-02-03 13:00:00,34.43,34.58,34.37,34.57,160200.0,15.7551,15.8238,15.7277,15.8192,160200.0
2006-02-03 13:30:00,34.57,34.61,34.5,34.6,226000.0,15.8192,15.8375,15.7872,15.8329,226000.0
2006-02-03 14:00:00,34.62,34.63,34.49,34.52,233400.0,15.8421,15.8467,15.7826,15.7963,233400.0
2006-02-03 14:30:00,34.52,34.57,34.51,34.57,150800.0,15.7963,15.8192,15.7917,15.8192,150800.0
2006-02-03 15:00:00,34.57,34.63,34.52,34.56,270200.0,15.8192,15.8467,15.7963,15.8146,270200.0
2006-02-03 15:30:00,34.57,34.57,34.45,34.48,316600.0,15.8192,15.8192,15.7643,15.778,316600.0
2006-02-06 09:30:00,34.96,34.96,34.41,34.72,158000.0,15.9977,15.9977,15.746,15.8878,158000.0
2006-02-06 10:00:00,34.71,34.75,34.6,34.62,181800.0,15.8833,15.9016,15.8329,15.8421,181800.0
2006-02-06 10:30:00,34.63,34.77,34.63,34.74,169000.0,15.8467,15.9107,15.8467,15.897,169000.0
2006-02-06 11:00:00,34.76,34.77,34.69,34.72,175000.0,15.9061,15.9107,15.8741,15.8878,175000.0
2006-02-06 11:30:00,34.71,34.72,34.6,34.63,133600.0,15.8833,15.8878,15.8329,15.8467,133600.0
2006-02-06 12:00:00,34.63,34.68,34.6,34.62,107600.0,15.8467,15.8695,15.8329,15.8421,107600.0
2006-02-06 12:30:00,34.61,34.79,34.6,34.73,187800.0,15.8375,15.9199,15.8329,15.8924,187800.0
2006-02-06 13:00:00,34.73,34.75,34.7,34.72,111000.0,15.8924,15.9016,15.8787,15.8878,111000.0
2006-02-06 13:30:00,34.72,34.77,34.7,34.7,137200.0,15.8878,15.9107,15.8787,15.8787,137200.0
2006-02-06 14:00:00,34.7,34.76,34.66,34.76,126800.0,15.8787,15.9061,15.8604,15.9061,126800.0
2006-02-06 14:30:00,34.76,34.82,34.75,34.77,143600.0,15.9061,15.9336,15.9016,15.9107,143600.0
2006-02-06 15:00:00,34.77,34.85,34.74,34.85,269000.0,15.9107,15.9473,15.897,15.9473,269000.0
2006-02-06 15:30:00,34.84,34.94,34.79,34.91,318800.0,15.9427,15.9885,15.9199,15.9748,318800.0
2006-02-07 09:30:00,34.85,34.9,34.74,34.82,121800.0,15.9473,15.9702,15.897,15.9336,121800.0
2006-02-07 10:00:00,34.82,34.85,34.7,34.71,174600.0,15.9336,15.9473,15.8787,15.8833,174600.0
2006-02-07 10:30:00,34.71,34.72,34.6,34.61,197000.0,15.8833,15.8878,15.8329,15.8375,197000.0
2006-02-07 11:00:00,34.61,34.67,34.57,34.65,185200.0,15.8375,15.865,15.8192,15.8558,185200.0
2006-02-07 11:30:00,34.65,34.73,34.64,34.7,110600.0,15.8558,15.8924,15.8512,15.8787,110600.0
2006-02-07 12:00:00,34.71,34.8,34.7,34.8,77600.0,15.8833,15.9244,15.8787,15.9244,77600.0
2006-02-07 12:30:00,34.8,34.85,34.77,34.83,69200.0,15.9244,15.9473,15.9107,15.9382,69200.0
2006-02-07 13:00:00,34.84,34.84,34.72,34.83,177200.0,15.9427,15.9427,15.8878,15.9382,177200.0
2006-02-07 13:30:00,34.82,34.85,34.79,34.82,111800.0,15.9336,15.9473,15.9199,15.9336,111800.0
2006-02-07 14:00:00,34.82,34.9,34.8,34.87,210800.0,15.9336,15.9702,15.9244,15.9565,210800.0
2006-02-07 14:30:00,34.87,34.98,34.87,34.94,298000.0,15.9565,16.0068,15.9565,15.9885,298000.0
2006-02-07 15:00:00,34.95,34.98,34.93,34.94,205200.0,15.9931,16.0068,15.9839,15.9885,205200.0
2006-02-07 15:30:00,34.94,34.98,34.93,34.96,303800.0,15.9885,16.0068,15.9839,15.9977,303800.0
2006-02-08 09:30:00,34.64,34.81,34.58,34.75,277200.0,15.9742,16.0526,15.9465,16.0249,277200.0
2006-02-08 10:00:00,34.76,34.88,34.68,34.87,269800.0,16.0296,16.0849,15.9927,16.0803,269800.0
2006-02-08 10:30:00,34.85,34.85,34.76,34.81,224000.0,16.0711,16.0711,16.0296,16.0526,224000.0
2006-02-08 11:00:00,34.81,34.81,34.68,34.7,286200.0,16.0526,16.0526,15.9927,16.0019,286200.0
2006-02-08 11:30:00,34.7,34.72,34.62,34.69,174400.0,16.0019,16.0111,15.965,15.9973,174400.0
2006-02-08 12:00:00,34.69,34.8,34.69,34.71,143600.0,15.9973,16.048,15.9973,16.0065,143600.0
2006-02-08 12:30:00,34.72,34.72,34.65,34.65,104800.0,16.0111,16.0111,15.9788,15.9788,104800.0
2006-02-08 13:00:00,34.65,34.74,34.65,34.73,186600.0,15.9788,16.0203,15.9788,16.0157,186600.0
2006-02-08 13:30:00,34.73,34.77,34.71,34.77,127800.0,16.0157,16.0342,16.0065,16.0342,127800.0
2006-02-08 14:00:00,34.77,34.79,34.71,34.74,234200.0,16.0342,16.0434,16.0065,16.0203,234200.0
2006-02-08 14:30:00,34.74,34.74,34.68,34.68,221400.0,16.0203,16.0203,15.9927,15.9927,221400.0
2006-02-08 15:00:00,34.69,34.79,34.66,34.74,267000.0,15.9973,16.0434,15.9834,16.0203,267000.0
2006-02-08 15:30:00,34.74,34.8,34.71,34.79,288800.0,16.0203,16.048,16.0065,16.0434,288800.0
2006-02-09 09:30:00,34.76,34.84,34.67,34.79,203000.0,16.0296,16.0664,15.988,16.0434,203000.0
2006-02-09 10:00:00,34.77,34.86,34.76,34.79,135800.0,16.0342,16.0757,16.0296,16.0434,135800.0
2006-02-09 10:30:00,34.8,34.81,34.73,34.81,194200.0,16.048,16.0526,16.0157,16.0526,194200.0
2006-02-09 11:00:00,34.82,34.82,34.76,34.77,81200.0,16.0572,16.0572,16.0296,16.0342,81200.0
2006-02-09 11:30:00,34.77,34.82,34.75,34.78,504400.0,16.0342,16.0572,16.0249,16.0388,504400.0
2006-02-09 12:00:00,34.77,34.8,34.75,34.77,76000.0,16.0342,16.048,16.0249,16.0342,76000.0
2006-02-09 12:30:00,34.77,34.84,34.77,34.79,61200.0,16.0342,16.0664,16.0342,16.0434,61200.0
2006-02-09 13:00:00,34.8,34.95,34.8,34.84,97600.0,16.048,16.1172,16.048,16.0664,97600.0
2006-02-09 13:30:00,34.85,34.87,34.81,34.85,70000.0,16.0711,16.0803,16.0526,16.0711,70000.0
2006-02-09 14:00:00,34.85,34.87,34.76,34.83,113000.0,16.0711,16.0803,16.0296,16.0618,113000.0
2006-02-09 14:30:00,34.83,34.9,34.82,34.87,88800.0,16.0618,16.0941,16.0572,16.0803,88800.0
2006-02-09 15:00:00,34.87,34.9,34.83,34.89,399200.0,16.0803,16.0941,16.0618,16.0895,399200.0
2006-02-09 15:30:00,34.89,34.9,34.75,34.83,355600.0,16.0895,16.0941,16.0249,16.0618,355600.0
2006-02-10 09:30:00,34.82,35.1,34.79,35.07,137200.0,16.0572,16.1863,16.0434,16.1725,137200.0
2006-02-10 10:00:00,35.07,35.08,34.92,34.92,192400.0,16.1725,16.1771,16.1033,16.1033,192400.0
2006-02-10 10:30:00,34.92,34.95,34.83,34.87,276400.0,16.1033,16.1172,16.0618,16.0803,276400.0
2006-02-10 11:00:00,34.88,34.9,34.8,34.82,348200.0,16.0849,16.0941,16.048,16.0572,348200.0
2006-02-10 11:30:00,34.8,34.85,34.75,34.77,93800.0,16.048,16.0711,16.0249,16.0342,93800.0
2006-02-10 12:00:00,34.76,34.85,34.75,34.84,136200.0,16.0296,16.0711,16.0249,16.0664,136200.0
2006-02-10 12:30:00,34.85,34.87,34.79,34.79,122200.0,16.0711,16.0803,16.0434,16.0434,122200.0
2006-02-10 13:00:00,34.8,34.83,34.75,34.77,89400.0,16.048,16.0618,16.0249,16.0342,89400.0
2006-02-10 13:30:00,34.77,34.83,34.75,34.82,84200.0,16.0342,16.0618,16.0249,16.0572,84200.0
2006-02-10 14:00:00,34.83,34.95,34.81,34.93,162800.0,16.0618,16.1172,16.0526,16.1079,162800.0
2006-02-10 14:30:00,34.93,34.94,34.88,34.94,123200.0,16.1079,16.1126,16.0849,16.1126,123200.0
2006-02-10 15:00:00,34.93,34.95,34.89,34.94,178000.0,16.1079,16.1172,16.0895,16.1126,178000.0
2006-02-10 15:30:00,34.94,34.99,34.9,34.99,206000.0,16.1126,16.1356,16.0941,16.1356,206000.0
2006-02-13 09:30:00,34.95,34.99,34.88,34.89,91000.0,16.1172,16.1356,16.0849,16.0895,91000.0
2006-02-13 10:00:00,34.89,34.92,34.83,34.86,67800.0,16.0895,16.1033,16.0618,16.0757,67800.0
2006-02-13 10:30:00,34.87,34.89,34.85,34.87,54000.0,16.0803,16.0895,16.0711,16.0803,54000.0
2006-02-13 11:00:00,34.85,34.94,34.83,34.89,123200.0,16.0711,16.1126,16.0618,16.0895,123200.0
2006-02-13 11:30:00,34.9,34.91,34.79,34.79,92600.0,16.0941,16.0987,16.0434,16.0434,92600.0
2006-02-13 12:00:00,34.79,34.85,34.77,34.84,31000.0,16.0434,16.0711,16.0342,16.0664,31000.0
2006-02-13 12:30:00,34.84,34.84,34.77,34.77,51200.0,16.0664,16.0664,16.0342,16.0342,51200.0
2006-02-13 13:00:00,34.77,34.8,34.71,34.77,83600.0,16.0342,16.048,16.0065,16.0342,83600.0
2006-02-13 13:30:00,34.77,34.78,34.73,34.76,156800.0,16.0342,16.0388,16.0157,16.0296,156800.0
2006-02-13 14:00:00,34.76,34.85,34.75,34.82,85400.0,16.0296,16.0711,16.0249,16.0572,85400.0
2006-02-13 14:30:00,34.82,34.84,34.77,34.77,52000.0,16.0572,16.0664,16.0342,16.0342,52000.0
2006-02-13 15:00:00,34.77,34.82,34.76,34.81,73000.0,16.0342,16.0572,16.0296,16.0526,73000.0
2006-02-13 15:30:00,34.81,34.83,34.77,34.8,185400.0,16.0526,16.0618,16.0342,16.048,185400.0
2006-02-14 09:30:00,34.9,34.95,34.65,34.66,287000.0,16.0941,16.1172,15.9788,15.9834,287000.0
2006-02-14 10:00:00,34.66,34.73,34.49,34.51,132400.0,15.9834,16.0157,15.905,15.9143,132400.0
2006-02-14 10:30:00,34.51,34.56,34.4,34.53,159600.0,15.9143,15.9373,15.8635,15.9235,159600.0
2006-02-14 11:00:00,34.54,34.77,34.54,34.69,184600.0,15.9281,16.0342,15.9281,15.9973,184600.0
2006-02-14 11:30:00,34.69,34.73,34.55,34.7,111800.0,15.9973,16.0157,15.9327,16.0019,111800.0
2006-02-14 12:00:00,34.71,34.71,34.58,34.62,80800.0,16.0065,16.0065,15.9465,15.965,80800.0
2006-02-14 12:30:00,34.61,34.62,34.55,34.59,78400.0,15.9604,15.965,15.9327,15.9512,78400.0
2006-02-14 13:00:00,34.59,34.6,34.49,34.54,86000.0,15.9512,15.9558,15.905,15.9281,86000.0
2006-02-14 13:30:00,34.54,34.6,34.52,34.52,71200.0,15.9281,15.9558,15.9189,15.9189,71200.0
2006-02-14 14:00:00,34.54,34.64,34.52,34.63,126800.0,15.9281,15.9742,15.9189,15.9696,126800.0
2006-02-14 14:30:00,34.63,34.63,34.56,34.6,219800.0,15.9696,15.9696,15.9373,15.9558,219800.0
2006-02-14 15:00:00,34.6,34.61,34.53,34.55,266200.0,15.9558,15.9604,15.9235,15.9327,266200.0
2006-02-14 15:30:00,34.56,34.57,34.49,34.53,243000.0,15.9373,15.9419,15.905,15.9235,243000.0
2006-02-15 09:30:00,34.63,34.69,34.55,34.61,98800.0,15.9696,15.9973,15.9327,15.9604,98800.0
2006-02-15 10:00:00,34.61,34.81,34.57,34.65,206600.0,15.9604,16.0526,15.9419,15.9788,206600.0
2006-02-15 10:30:00,34.66,34.86,34.66,34.86,297400.0,15.9834,16.0757,15.9834,16.0757,297400.0
2006-02-15 11:00:00,34.87,34.92,34.85,34.89,229800.0,16.0803,16.1033,16.0711,16.0895,229800.0
2006-02-15 11:30:00,34.9,34.95,34.79,34.83,166600.0,16.0941,16.1172,16.0434,16.0618,166600.0
2006-02-15 12:00:00,34.83,34.85,34.77,34.81,117000.0,16.0618,16.0711,16.0342,16.0526,117000.0
2006-02-15 12:30:00,34.81,34.82,34.65,34.7,191400.0,16.0526,16.0572,15.9788,16.0019,191400.0
2006-02-15 13:00:00,34.7,34.74,34.66,34.71,144000.0,16.0019,16.0203,15.9834,16.0065,144000.0
2006-02-15 13:30:00,34.71,34.77,34.68,34.75,88400.0,16.0065,16.0342,15.9927,16.0249,88400.0
2006-02-15 14:00:00,34.75,34.87,34.72,34.86,161000.0,16.0249,16.0803,16.0111,16.0757,161000.0
2006-02-15 14:30:00,34.87,34.88,34.83,34.88,255800.0,16.0803,16.0849,16.0618,16.0849,255800.0
2006-02-15 15:00:00,34.88,35.02,34.85,34.98,561600.0,16.0849,16.1494,16.0711,16.131,561600.0
2006-02-15 15:30:00,34.97,35.04,34.95,35.03,171800.0,16.1264,16.1587,16.1172,16.1541,171800.0
2006-02-16 09:30:00,35.01,35.1,35.01,35.03,452800.0,16.1448,16.1863,16.1448,16.1541,452800.0
2006-02-16 10:00:00,35.04,35.04,34.86,34.88,98400.0,16.1587,16.1587,16.0757,16.0849,98400.0
2006-02-16 10:30:00,34.88,34.93,34.81,34.93,61800.0,16.0849,16.1079,16.0526,16.1079,61800.0
2006-02-16 11:00:00,34.94,34.99,34.94,34.97,149000.0,16.1126,16.1356,16.1126,16.1264,149000.0
2006-02-16 11:30:00,34.99,35.05,34.97,35.03,134800.0,16.1356,16.1633,16.1264,16.1541,134800.0
2006-02-16 12:00:00,35.04,35.09,35.02,35.08,133600.0,16.1587,16.1817,16.1494,16.1771,133600.0
2006-02-16 12:30:00,35.06,35.1,35.04,35.09,288200.0,16.1679,16.1863,16.1587,16.1817,288200.0
2006-02-16 13:00:00,35.09,35.13,35.08,35.13,49200.0,16.1817,16.2002,16.1771,16.2002,49200.0
2006-02-16 13:30:00,35.12,35.13,35.05,35.07,98200.0,16.1956,16.2002,16.1633,16.1725,98200.0
2006-02-16 14:00:00,35.08,35.08,34.99,34.99,71000.0,16.1771,16.1771,16.1356,16.1356,71000.0
2006-02-16 14:30:00,34.99,35.02,34.96,35.02,105400.0,16.1356,16.1494,16.1218,16.1494,105400.0
2006-02-16 15:00:00,35.02,35.03,34.98,35.01,80400.0,16.1494,16.1541,16.131,16.1448,80400.0
2006-02-16 15:30:00,35.01,35.17,35.01,35.13,290400.0,16.1448,16.2186,16.1448,16.2002,290400.0
2006-02-17 09:30:00,35.2,35.43,35.14,35.35,347200.0,16.2325,16.3385,16.2048,16.3016,347200.0
2006-02-17 10:00:00,35.36,35.43,35.3,35.31,158800.0,16.3062,16.3385,16.2786,16.2832,158800.0
2006-02-17 10:30:00,35.3,35.33,35.26,35.31,121200.0,16.2786,16.2924,16.2601,16.2832,121200.0
2006-02-17 11:00:00,35.32,35.38,35.31,35.37,88600.0,16.2878,16.3155,16.2832,16.3109,88600.0
2006-02-17 11:30:00,35.38,35.43,35.35,35.41,39800.0,16.3155,16.3385,16.3016,16.3293,39800.0
2006-02-17 12:00:00,35.42,35.48,35.4,35.45,47800.0,16.3339,16.3616,16.3247,16.3477,47800.0
2006-02-17 12:30:00,35.45,35.47,35.4,35.44,43400.0,16.3477,16.357,16.3247,16.3431,43400.0
2006-02-17 13:00:00,35.43,35.46,35.38,35.39,72400.0,16.3385,16.3524,16.3155,16.3201,72400.0
2006-02-17 13:30:00,35.4,35.43,35.39,35.4,85200.0,16.3247,16.3385,16.3201,16.3247,85200.0
2006-02-17 14:00:00,35.4,35.41,35.37,35.41,263800.0,16.3247,16.3293,16.3109,16.3293,263800.0
2006-02-17 14:30:00,35.41,35.41,35.38,35.4,134000.0,16.3293,16.3293,16.3155,16.3247,134000.0
2006-02-17 15:00:00,35.39,35.43,35.37,35.39,510800.0,16.3201,16.3385,16.3109,16.3201,510800.0
2006-02-17 15:30:00,35.4,35.41,35.34,35.37,199000.0,16.3247,16.3293,16.297,16.3109,199000.0
2006-02-21 09:30:00,35.49,35.74,35.46,35.72,192800.0,16.3662,16.4815,16.3524,16.4723,192800.0
2006-02-21 10:00:00,35.72,35.8,35.63,35.71,187600.0,16.4723,16.5091,16.4308,16.4676,187600.0
2006-02-21 10:30:00,35.69,35.72,35.61,35.62,151000.0,16.4584,16.4723,16.4215,16.4261,151000.0
2006-02-21 11:00:00,35.62,35.66,35.61,35.66,134800.0,16.4261,16.4446,16.4215,16.4446,134800.0
2006-02-21 11:30:00,35.66,35.75,35.65,35.68,151000.0,16.4446,16.4861,16.44,16.4538,151000.0
2006-02-21 12:00:00,35.66,35.77,35.66,35.67,185800.0,16.4446,16.4953,16.4446,16.4492,185800.0
2006-02-21 12:30:00,35.67,35.7,35.63,35.66,91000.0,16.4492,16.463,16.4308,16.4446,91000.0
2006-02-21 13:00:00,35.63,35.79,35.63,35.75,93400.0,16.4308,16.5045,16.4308,16.4861,93400.0
2006-02-21 13:30:00,35.77,35.79,35.72,35.74,49600.0,16.4953,16.5045,16.4723,16.4815,49600.0
2006-02-21 14:00:00,35.72,35.8,35.7,35.75,112800.0,16.4723,16.5091,16.463,16.4861,112800.0
2006-02-21 14:30:00,35.74,35.76,35.7,35.72,91800.0,16.4815,16.4907,16.463,16.4723,91800.0
2006-02-21 15:00:00,35.72,35.77,35.72,35.77,130000.0,16.4723,16.4953,16.4723,16.4953,130000.0
2006-02-21 15:30:00,35.77,35.8,35.73,35.76,418800.0,16.4953,16.5091,16.4769,16.4907,418800.0
2006-02-22 09:30:00,35.98,36.33,35.87,36.29,457800.0,16.5922,16.7536,16.5414,16.7351,457800.0
2006-02-22 10:00:00,36.29,36.34,36.05,36.18,667200.0,16.7351,16.7582,16.6244,16.6844,667200.0
2006-02-22 10:30:00,36.17,36.18,35.99,36.07,894600.0,16.6798,16.6844,16.5968,16.6337,894600.0
2006-02-22 11:00:00,36.06,36.16,36.06,36.12,141200.0,16.629,16.6752,16.629,16.6567,141200.0
2006-02-22 11:30:00,36.13,36.22,36.09,36.15,270400.0,16.6613,16.7028,16.6429,16.6705,270400.0
2006-02-22 12:00:00,36.14,36.3,36.1,36.29,167200.0,16.6659,16.7397,16.6475,16.7351,167200.0
2006-02-22 12:30:00,36.27,36.31,36.24,36.31,120600.0,16.7259,16.7443,16.7121,16.7443,120600.0
2006-02-22 13:00:00,36.31,36.34,36.27,36.33,132000.0,16.7443,16.7582,16.7259,16.7536,132000.0
2006-02-22 13:30:00,36.33,36.38,36.29,36.37,127200.0,16.7536,16.7766,16.7351,16.772,127200.0
2006-02-22 14:00:00,36.37,36.38,36.32,36.35,80600.0,16.772,16.7766,16.7489,16.7628,80600.0
2006-02-22 14:30:00,36.35,36.47,36.31,36.47,124200.0,16.7628,16.8181,16.7443,16.8181,124200.0
2006-02-22 15:00:00,36.46,36.49,36.37,36.41,156600.0,16.8135,16.8273,16.772,16.7904,156600.0
2006-02-22 15:30:00,36.41,36.46,36.37,36.37,571800.0,16.7904,16.8135,16.772,16.772,571800.0
2006-02-23 09:30:00,36.4,36.43,36.1,36.13,253400.0,16.7858,16.7997,16.6475,16.6613,253400.0
2006-02-23 10:00:00,36.13,36.15,36.06,36.12,631200.0,16.6613,16.6705,16.629,16.6567,631200.0
2006-02-23 10:30:00,36.14,36.24,36.1,36.2,146200.0,16.6659,16.7121,16.6475,16.6936,146200.0
2006-02-23 11:00:00,36.21,36.27,36.12,36.24,394400.0,16.6982,16.7259,16.6567,16.7121,394400.0
2006-02-23 11:30:00,36.25,36.25,36.17,36.2,91800.0,16.7167,16.7167,16.6798,16.6936,91800.0
2006-02-23 12:00:00,36.2,36.3,36.13,36.27,134800.0,16.6936,16.7397,16.6613,16.7259,134800.0
2006-02-23 12:30:00,36.28,36.36,36.25,36.29,84200.0,16.7305,16.7674,16.7167,16.7351,84200.0
2006-02-23 13:00:00,36.29,36.35,36.28,36.3,63000.0,16.7351,16.7628,16.7305,16.7397,63000.0
2006-02-23 13:30:00,36.31,36.33,36.27,36.31,96000.0,16.7443,16.7536,16.7259,16.7443,96000.0
2006-02-23 14:00:00,36.31,36.32,36.07,36.07,457000.0,16.7443,16.7489,16.6337,16.6337,457000.0
2006-02-23 14:30:00,36.07,36.21,36.06,36.17,411000.0,16.6337,16.6982,16.629,16.6798,411000.0
2006-02-23 15:00:00,36.16,36.24,36.12,36.24,184200.0,16.6752,16.7121,16.6567,16.7121,184200.0
2006-02-23 15:30:00,36.23,36.26,36.13,36.13,237800.0,16.7074,16.7213,16.6613,16.6613,237800.0
2006-02-24 09:30:00,36.13,36.24,36.05,36.18,303600.0,16.6613,16.7121,16.6244,16.6844,303600.0
2006-02-24 10:00:00,36.2,36.26,36.13,36.21,58000.0,16.6936,16.7213,16.6613,16.6982,58000.0
2006-02-24 10:30:00,36.24,36.27,36.15,36.21,158200.0,16.7121,16.7259,16.6705,16.6982,158200.0
2006-02-24 11:00:00,36.21,36.24,36.17,36.21,54000.0,16.6982,16.7121,16.6798,16.6982,54000.0
2006-02-24 11:30:00,36.21,36.25,36.18,36.19,42200.0,16.6982,16.7167,16.6844,16.689,42200.0
2006-02-24 12:00:00,36.19,36.19,36.11,36.13,69600.0,16.689,16.689,16.6521,16.6613,69600.0
2006-02-24 12:30:00,36.13,36.17,36.13,36.16,55400.0,16.6613,16.6798,16.6613,16.6752,55400.0
2006-02-24 13:00:00,36.15,36.17,36.1,36.15,45800.0,16.6705,16.6798,16.6475,16.6705,45800.0
2006-02-24 13:30:00,36.15,36.16,36.1,36.14,108000.0,16.6705,16.6752,16.6475,16.6659,108000.0
2006-02-24 14:00:00,36.13,36.17,36.13,36.16,57800.0,16.6613,16.6798,16.6613,16.6752,57800.0
2006-02-24 14:30:00,36.16,36.19,36.13,36.17,383200.0,16.6752,16.689,16.6613,16.6798,383200.0
2006-02-24 15:00:00,36.17,36.2,36.13,36.15,92400.0,16.6798,16.6936,16.6613,16.6705,92400.0
2006-02-24 15:30:00,36.15,36.17,36.1,36.12,215600.0,16.6705,16.6798,16.6475,16.6567,215600.0
2006-02-27 09:30:00,36.19,36.3,36.16,36.25,365000.0,16.689,16.7397,16.6752,16.7167,365000.0
2006-02-27 10:00:00,36.25,36.35,36.24,36.24,171200.0,16.7167,16.7628,16.7121,16.7121,171200.0
2006-02-27 10:30:00,36.24,36.28,36.24,36.24,58400.0,16.7121,16.7305,16.7121,16.7121,58400.0
2006-02-27 11:00:00,36.25,36.26,36.18,36.22,115200.0,16.7167,16.7213,16.6844,16.7028,115200.0
2006-02-27 11:30:00,36.22,36.33,36.2,36.3,110000.0,16.7028,16.7536,16.6936,16.7397,110000.0
2006-02-27 12:00:00,36.3,36.3,36.21,36.23,112600.0,16.7397,16.7397,16.6982,16.7074,112600.0
2006-02-27 12:30:00,36.24,36.26,36.18,36.2,184000.0,16.7121,16.7213,16.6844,16.6936,184000.0
2006-02-27 13:00:00,36.21,36.24,36.18,36.22,62400.0,16.6982,16.7121,16.6844,16.7028,62400.0
2006-02-27 13:30:00,36.22,36.24,36.18,36.22,38000.0,16.7028,16.7121,16.6844,16.7028,38000.0
2006-02-27 14:00:00,36.21,36.22,36.18,36.21,84000.0,16.6982,16.7028,16.6844,16.6982,84000.0
2006-02-27 14:30:00,36.21,36.33,36.2,36.29,341200.0,16.6982,16.7536,16.6936,16.7351,341200.0
2006-02-27 15:00:00,36.29,36.31,36.27,36.28,232000.0,16.7351,16.7443,16.7259,16.7305,232000.0
2006-02-27 15:30:00,36.28,36.29,36.26,36.28,200000.0,16.7305,16.7351,16.7213,16.7305,200000.0
2006-02-28 09:30:00,36.15,36.24,36.15,36.2,415200.0,16.6705,16.7121,16.6705,16.6936,415200.0
2006-02-28 10:00:00,36.22,36.22,36.12,36.2,104000.0,16.7028,16.7028,16.6567,16.6936,104000.0
2006-02-28 10:30:00,36.19,36.21,36.1,36.1,323800.0,16.689,16.6982,16.6475,16.6475,323800.0
2006-02-28 11:00:00,36.07,36.2,36.07,36.18,80800.0,16.6337,16.6936,16.6337,16.6844,80800.0
2006-02-28 11:30:00,36.17,36.17,36.1,36.13,128400.0,16.6798,16.6798,16.6475,16.6613,128400.0
2006-02-28 12:00:00,36.13,36.13,36.1,36.1,78800.0,16.6613,16.6613,16.6475,16.6475,78800.0
2006-02-28 12:30:00,36.09,36.16,36.09,36.1,120000.0,16.6429,16.6752,16.6429,16.6475,120000.0
2006-02-28 13:00:00,36.09,36.17,36.08,36.1,67800.0,16.6429,16.6798,16.6383,16.6475,67800.0
2006-02-28 13:30:00,36.1,36.18,36.1,36.13,119000.0,16.6475,16.6844,16.6475,16.6613,119000.0
2006-02-28 14:00:00,36.13,36.18,36.11,36.15,73600.0,16.6613,16.6844,16.6521,16.6705,73600.0
2006-02-28 14:30:00,36.15,36.17,36.1,36.12,101800.0,16.6705,16.6798,16.6475,16.6567,101800.0
2006-02-28 15:00:00,36.12,36.29,36.1,36.29,124000.0,16.6567,16.7351,16.6475,16.7351,124000.0
2006-02-28 15:30:00,36.29,36.31,36.23,36.23,229200.0,16.7351,16.7443,16.7074,16.7074,229200.0
2006-03-01 09:30:00,36.23,36.24,36.1,36.17,309200.0,16.7074,16.7121,16.6475,16.6798,309200.0
2006-03-01 10:00:00,36.17,36.2,36.05,36.07,191200.0,16.6798,16.6936,16.6244,16.6337,191200.0
2006-03-01 10:30:00,36.08,36.1,36.01,36.02,94400.0,16.6383,16.6475,16.606,16.6106,94400.0
2006-03-01 11:00:00,36.02,36.1,36.01,36.04,171400.0,16.6106,16.6475,16.606,16.6198,171400.0
2006-03-01 11:30:00,36.04,36.07,35.99,35.99,222200.0,16.6198,16.6337,16.5968,16.5968,222200.0
2006-03-01 12:00:00,36.0,36.08,35.89,35.91,565400.0,16.6014,16.6383,16.5506,16.5599,565400.0
2006-03-01 12:30:00,35.95,35.97,35.87,35.91,127400.0,16.5783,16.5875,16.5414,16.5599,127400.0
2006-03-01 13:00:00,35.9,35.95,35.88,35.94,180800.0,16.5553,16.5783,16.546,16.5737,180800.0
2006-03-01 13:30:00,35.94,36.04,35.93,36.02,725200.0,16.5737,16.6198,16.5691,16.6106,725200.0
2006-03-01 14:00:00,36.02,36.02,35.98,36.01,156800.0,16.6106,16.6106,16.5922,16.606,156800.0
2006-03-01 14:30:00,36.02,36.05,35.98,35.99,184600.0,16.6106,16.6244,16.5922,16.5968,184600.0
2006-03-01 15:00:00,35.99,36.01,35.98,35.99,178800.0,16.5968,16.606,16.5922,16.5968,178800.0
2006-03-01 15:30:00,35.99,36.02,35.97,36.02,238400.0,16.5968,16.6106,16.5875,16.6106,238400.0
2006-03-02 09:30:00,35.88,35.98,35.65,35.74,245600.0,16.546,16.5922,16.44,16.4815,245600.0
2006-03-02 10:00:00,35.76,35.87,35.72,35.87,132800.0,16.4907,16.5414,16.4723,16.5414,132800.0
2006-03-02 10:30:00,35.85,35.85,35.74,35.74,215400.0,16.5322,16.5322,16.4815,16.4815,215400.0
2006-03-02 11:00:00,35.75,35.8,35.74,35.76,138200.0,16.4861,16.5091,16.4815,16.4907,138200.0
2006-03-02 11:30:00,35.77,35.77,35.71,35.73,202000.0,16.4953,16.4953,16.4676,16.4769,202000.0
2006-03-02 12:00:00,35.73,35.73,35.66,35.7,316000.0,16.4769,16.4769,16.4446,16.463,316000.0
2006-03-02 12:30:00,35.7,35.72,35.67,35.69,136800.0,16.463,16.4723,16.4492,16.4584,136800.0
2006-03-02 13:00:00,35.69,35.7,35.63,35.64,344400.0,16.4584,16.463,16.4308,16.4354,344400.0
2006-03-02 13:30:00,35.65,35.69,35.62,35.66,242000.0,16.44,16.4584,16.4261,16.4446,242000.0
2006-03-02 14:00:00,35.66,35.74,35.63,35.73,220600.0,16.4446,16.4815,16.4308,16.4769,220600.0
2006-03-02 14:30:00,35.72,35.74,35.68,35.7,85600.0,16.4723,16.4815,16.4538,16.463,85600.0
2006-03-02 15:00:00,35.7,35.77,35.68,35.76,179800.0,16.463,16.4953,16.4538,16.4907,179800.0
2006-03-02 15:30:00,35.76,35.81,35.73,35.76,513600.0,16.4907,16.5138,16.4769,16.4907,513600.0
2006-03-03 09:30:00,35.58,35.75,35.51,35.58,172000.0,16.4077,16.4861,16.3754,16.4077,172000.0
2006-03-03 10:00:00,35.57,35.57,35.51,35.52,142400.0,16.4031,16.4031,16.3754,16.38,142400.0
2006-03-03 10:30:00,35.53,35.6,35.49,35.51,166400.0,16.3846,16.4169,16.3662,16.3754,166400.0
2006-03-03 11:00:00,35.51,35.52,35.44,35.48,137800.0,16.3754,16.38,16.3431,16.3616,137800.0
2006-03-03 11:30:00,35.49,35.54,35.46,35.52,136600.0,16.3662,16.3892,16.3524,16.38,136600.0
2006-03-03 12:00:00,35.52,35.61,35.5,35.57,143400.0,16.38,16.4215,16.3708,16.4031,143400.0
2006-03-03 12:30:00,35.57,35.7,35.52,35.65,354600.0,16.4031,16.463,16.38,16.44,354600.0
2006-03-03 13:00:00,35.65,35.7,35.61,35.67,225400.0,16.44,16.463,16.4215,16.4492,225400.0
2006-03-03 13:30:00,35.68,35.71,35.66,35.68,219400.0,16.4538,16.4676,16.4446,16.4538,219400.0
2006-03-03 14:00:00,35.68,35.7,35.59,35.6,143800.0,16.4538,16.463,16.4123,16.4169,143800.0
2006-03-03 14:30:00,35.6,35.63,35.57,35.59,131600.0,16.4169,16.4308,16.4031,16.4123,131600.0
2006-03-03 15:00:00,35.6,35.62,35.45,35.49,221400.0,16.4169,16.4261,16.3477,16.3662,221400.0
2006-03-03 15:30:00,35.49,35.55,35.46,35.47,326400.0,16.3662,16.3939,16.3524,16.357,326400.0
2006-03-06 09:30:00,35.58,35.58,35.27,35.3,217600.0,16.4077,16.4077,16.2647,16.2786,217600.0
2006-03-06 10:00:00,35.3,35.37,35.28,35.31,161600.0,16.2786,16.3109,16.2693,16.2832,161600.0
2006-03-06 10:30:00,35.31,35.35,35.24,35.29,228400.0,16.2832,16.3016,16.2509,16.274,228400.0
2006-03-06 11:00:00,35.3,35.35,35.27,35.33,141400.0,16.2786,16.3016,16.2647,16.2924,141400.0
2006-03-06 11:30:00,35.32,35.38,35.31,35.32,85600.0,16.2878,16.3155,16.2832,16.2878,85600.0
2006-03-06 12:00:00,35.31,35.4,35.31,35.35,265200.0,16.2832,16.3247,16.2832,16.3016,265200.0
2006-03-06 12:30:00,35.35,35.4,35.33,35.38,131400.0,16.3016,16.3247,16.2924,16.3155,131400.0
2006-03-06 13:00:00,35.38,35.4,35.26,35.27,90800.0,16.3155,16.3247,16.2601,16.2647,90800.0
2006-03-06 13:30:00,35.27,35.27,35.13,35.18,151800.0,16.2647,16.2647,16.2002,16.2232,151800.0
2006-03-06 14:00:00,35.18,35.3,34.95,34.99,162400.0,16.2232,16.2786,16.1172,16.1356,162400.0
2006-03-06 14:30:00,34.99,35.05,34.95,34.98,427800.0,16.1356,16.1633,16.1172,16.131,427800.0
2006-03-06 15:00:00,34.98,35.01,34.94,34.95,269800.0,16.131,16.1448,16.1126,16.1172,269800.0
2006-03-06 15:30:00,34.95,34.99,34.89,34.92,322800.0,16.1172,16.1356,16.0895,16.1033,322800.0
2006-03-07 09:30:00,34.77,34.83,34.6,34.62,254000.0,16.0342,16.0618,15.9558,15.965,254000.0
2006-03-07 10:00:00,34.62,34.81,34.61,34.81,121000.0,15.965,16.0526,15.9604,16.0526,121000.0
2006-03-07 10:30:00,34.8,34.84,34.74,34.74,139200.0,16.048,16.0664,16.0203,16.0203,139200.0
2006-03-07 11:00:00,34.74,34.81,34.73,34.75,174400.0,16.0203,16.0526,16.0157,16.0249,174400.0
2006-03-07 11:30:00,34.75,34.8,34.74,34.79,96000.0,16.0249,16.048,16.0203,16.0434,96000.0
2006-03-07 12:00:00,34.8,34.88,34.79,34.83,103400.0,16.048,16.0849,16.0434,16.0618,103400.0
2006-03-07 12:30:00,34.83,34.84,34.77,34.83,85000.0,16.0618,16.0664,16.0342,16.0618,85000.0
2006-03-07 13:00:00,34.84,34.88,34.81,34.83,113000.0,16.0664,16.0849,16.0526,16.0618,113000.0
2006-03-07 13:30:00,34.83,34.84,34.77,34.79,85200.0,16.0618,16.0664,16.0342,16.0434,85200.0
2006-03-07 14:00:00,34.78,34.79,34.74,34.74,104400.0,16.0388,16.0434,16.0203,16.0203,104400.0
2006-03-07 14:30:00,34.74,34.83,34.74,34.81,152000.0,16.0203,16.0618,16.0203,16.0526,152000.0
2006-03-07 15:00:00,34.8,34.83,34.73,34.76,118600.0,16.048,16.0618,16.0157,16.0296,118600.0
2006-03-07 15:30:00,34.76,34.96,34.75,34.93,244200.0,16.0296,16.1218,16.0249,16.1079,244200.0
2006-03-08 09:30:00,34.98,34.98,34.6,34.63,199400.0,16.131,16.131,15.9558,15.9696,199400.0
2006-03-08 10:00:00,34.63,34.66,34.52,34.6,198600.0,15.9696,15.9834,15.9189,15.9558,198600.0
2006-03-08 10:30:00,34.58,34.81,34.58,34.74,221800.0,15.9465,16.0526,15.9465,16.0203,221800.0
2006-03-08 11:00:00,34.74,34.74,34.63,34.66,116800.0,16.0203,16.0203,15.9696,15.9834,116800.0
2006-03-08 11:30:00,34.66,34.71,34.6,34.61,114000.0,15.9834,16.0065,15.9558,15.9604,114000.0
2006-03-08 12:00:00,34.61,34.67,34.56,34.64,99000.0,15.9604,15.988,15.9373,15.9742,99000.0
2006-03-08 12:30:00,34.64,35.0,34.63,34.99,148600.0,15.9742,16.1402,15.9696,16.1356,148600.0
2006-03-08 13:00:00,35.0,35.03,34.86,34.87,159200.0,16.1402,16.1541,16.0757,16.0803,159200.0
2006-03-08 13:30:00,34.87,35.13,34.86,35.13,145600.0,16.0803,16.2002,16.0757,16.2002,145600.0
2006-03-08 14:00:00,35.13,35.35,35.13,35.2,262400.0,16.2002,16.3016,16.2002,16.2325,262400.0
2006-03-08 14:30:00,35.19,35.26,35.13,35.24,191000.0,16.2278,16.2601,16.2002,16.2509,191000.0
2006-03-08 15:00:00,35.24,35.39,35.24,35.31,197800.0,16.2509,16.3201,16.2509,16.2832,197800.0
2006-03-08 15:30:00,35.31,35.31,35.09,35.1,403200.0,16.2832,16.2832,16.1817,16.1863,403200.0
2006-03-09 09:30:00,35.5,35.5,35.3,35.34,358000.0,16.3708,16.3708,16.2786,16.297,358000.0
2006-03-09 10:00:00,35.34,35.35,35.11,35.2,193600.0,16.297,16.3016,16.191,16.2325,193600.0
2006-03-09 10:30:00,35.2,35.26,35.18,35.22,116000.0,16.2325,16.2601,16.2232,16.2417,116000.0
2006-03-09 11:00:00,35.22,35.24,35.17,35.19,120200.0,16.2417,16.2509,16.2186,16.2278,120200.0
2006-03-09 11:30:00,35.19,35.2,35.13,35.17,106200.0,16.2278,16.2325,16.2002,16.2186,106200.0
2006-03-09 12:00:00,35.17,35.26,35.16,35.23,120800.0,16.2186,16.2601,16.214,16.2463,120800.0
2006-03-09 12:30:00,35.23,35.26,35.15,35.17,159600.0,16.2463,16.2601,16.2094,16.2186,159600.0
2006-03-09 13:00:00,35.16,35.2,35.1,35.16,120400.0,16.214,16.2325,16.1863,16.214,120400.0
2006-03-09 13:30:00,35.15,35.23,35.15,35.21,83600.0,16.2094,16.2463,16.2094,16.2371,83600.0
2006-03-09 14:00:00,35.22,35.31,35.21,35.25,153800.0,16.2417,16.2832,16.2371,16.2555,153800.0
2006-03-09 14:30:00,35.25,35.26,35.2,35.21,103800.0,16.2555,16.2601,16.2325,16.2371,103800.0
2006-03-09 15:00:00,35.22,35.23,35.16,35.2,131400.0,16.2417,16.2463,16.214,16.2325,131400.0
2006-03-09 15:30:00,35.2,35.23,35.15,35.15,299600.0,16.2325,16.2463,16.2094,16.2094,299600.0
2006-03-10 09:30:00,35.08,35.21,34.93,35.18,212400.0,16.1771,16.2371,16.1079,16.2232,212400.0
2006-03-10 10:00:00,35.18,35.38,35.09,35.23,199400.0,16.2232,16.3155,16.1817,16.2463,199400.0
2006-03-10 10:30:00,35.23,35.5,35.2,35.48,158000.0,16.2463,16.3708,16.2325,16.3616,158000.0
2006-03-10 11:00:00,35.49,35.49,35.32,35.37,98400.0,16.3662,16.3662,16.2878,16.3109,98400.0
2006-03-10 11:30:00,35.37,35.45,35.35,35.42,111600.0,16.3109,16.3477,16.3016,16.3339,111600.0
2006-03-10 12:00:00,35.42,35.49,35.38,35.42,112400.0,16.3339,16.3662,16.3155,16.3339,112400.0
2006-03-10 12:30:00,35.4,35.44,35.38,35.4,96000.0,16.3247,16.3431,16.3155,16.3247,96000.0
2006-03-10 13:00:00,35.41,35.49,35.41,35.47,80600.0,16.3293,16.3662,16.3293,16.357,80600.0
2006-03-10 13:30:00,35.48,35.48,35.38,35.4,164800.0,16.3616,16.3616,16.3155,16.3247,164800.0
2006-03-10 14:00:00,35.4,35.46,35.4,35.43,122400.0,16.3247,16.3524,16.3247,16.3385,122400.0
2006-03-10 14:30:00,35.43,35.46,35.29,35.35,199800.0,16.3385,16.3524,16.274,16.3016,199800.0
2006-03-10 15:00:00,35.35,35.43,35.27,35.41,111200.0,16.3016,16.3385,16.2647,16.3293,111200.0
2006-03-10 15:30:00,35.41,35.48,35.38,35.47,247000.0,16.3293,16.3616,16.3155,16.357,247000.0
2006-03-13 09:30:00,35.5,35.54,35.43,35.48,117400.0,16.3708,16.3892,16.3385,16.3616,117400.0
2006-03-13 10:00:00,35.47,35.58,35.45,35.56,141400.0,16.357,16.4077,16.3477,16.3985,141400.0
2006-03-13 10:30:00,35.56,35.66,35.56,35.65,110400.0,16.3985,16.4446,16.3985,16.44,110400.0
2006-03-13 11:00:00,35.65,35.67,35.56,35.66,146200.0,16.44,16.4492,16.3985,16.4446,146200.0
2006-03-13 11:30:00,35.66,35.69,35.56,35.6,127200.0,16.4446,16.4584,16.3985,16.4169,127200.0
2006-03-13 12:00:00,35.62,35.65,35.55,35.63,84400.0,16.4261,16.44,16.3939,16.4308,84400.0
2006-03-13 12:30:00,35.63,35.66,35.57,35.66,74600.0,16.4308,16.4446,16.4031,16.4446,74600.0
2006-03-13 13:00:00,35.64,35.64,35.54,35.6,119400.0,16.4354,16.4354,16.3892,16.4169,119400.0
2006-03-13 13:30:00,35.6,35.65,35.58,35.63,237200.0,16.4169,16.44,16.4077,16.4308,237200.0
2006-03-13 14:00:00,35.63,35.68,35.62,35.66,113000.0,16.4308,16.4538,16.4261,16.4446,113000.0
2006-03-13 14:30:00,35.66,35.7,35.65,35.67,142600.0,16.4446,16.463,16.44,16.4492,142600.0
2006-03-13 15:00:00,35.66,35.77,35.63,35.67,146600.0,16.4446,16.4953,16.4308,16.4492,146600.0
2006-03-13 15:30:00,35.67,35.73,35.65,35.71,154400.0,16.4492,16.4769,16.44,16.4676,154400.0
2006-03-14 09:30:00,35.65,35.7,35.52,35.69,371400.0,16.44,16.463,16.38,16.4584,371400.0
2006-03-14 10:00:00,35.69,35.76,35.57,35.58,115400.0,16.4584,16.4907,16.4031,16.4077,115400.0
2006-03-14 10:30:00,35.58,35.59,35.46,35.51,113400.0,16.4077,16.4123,16.3524,16.3754,113400.0
2006-03-14 11:00:00,35.51,35.54,35.46,35.52,108000.0,16.3754,16.3892,16.3524,16.38,108000.0
2006-03-14 11:30:00,35.51,35.58,35.46,35.48,149800.0,16.3754,16.4077,16.3524,16.3616,149800.0
2006-03-14 12:00:00,35.47,35.54,35.46,35.51,171200.0,16.357,16.3892,16.3524,16.3754,171200.0
2006-03-14 12:30:00,35.52,35.56,35.49,35.54,68600.0,16.38,16.3985,16.3662,16.3892,68600.0
2006-03-14 13:00:00,35.54,35.65,35.52,35.6,108200.0,16.3892,16.44,16.38,16.4169,108200.0
2006-03-14 13:30:00,35.6,35.73,35.52,35.72,131400.0,16.4169,16.4769,16.38,16.4723,131400.0
2006-03-14 14:00:00,35.72,35.86,35.69,35.86,80600.0,16.4723,16.5368,16.4584,16.5368,80600.0
2006-03-14 14:30:00,35.85,35.86,35.74,35.77,99400.0,16.5322,16.5368,16.4815,16.4953,99400.0
2006-03-14 15:00:00,35.77,35.79,35.72,35.74,126400.0,16.4953,16.5045,16.4723,16.4815,126400.0
2006-03-14 15:30:00,35.75,35.77,35.73,35.75,287000.0,16.4861,16.4953,16.4769,16.4861,287000.0
2006-03-15 09:30:00,35.67,35.74,35.63,35.68,151000.0,16.4492,16.4815,16.4308,16.4538,151000.0
2006-03-15 10:00:00,35.68,35.69,35.56,35.58,163800.0,16.4538,16.4584,16.3985,16.4077,163800.0
2006-03-15 10:30:00,35.58,35.6,35.51,35.52,149600.0,16.4077,16.4169,16.3754,16.38,149600.0
2006-03-15 11:00:00,35.52,35.52,35.49,35.5,134800.0,16.38,16.38,16.3662,16.3708,134800.0
2006-03-15 11:30:00,35.49,35.51,35.43,35.48,88400.0,16.3662,16.3754,16.3385,16.3616,88400.0
2006-03-15 12:00:00,35.47,35.5,35.46,35.49,63400.0,16.357,16.3708,16.3524,16.3662,63400.0
2006-03-15 12:30:00,35.48,35.52,35.48,35.51,72200.0,16.3616,16.38,16.3616,16.3754,72200.0
2006-03-15 13:00:00,35.51,35.54,35.5,35.52,74400.0,16.3754,16.3892,16.3708,16.38,74400.0
2006-03-15 13:30:00,35.51,35.61,35.51,35.61,131200.0,16.3754,16.4215,16.3754,16.4215,131200.0
2006-03-15 14:00:00,35.61,35.74,35.55,35.73,186400.0,16.4215,16.4815,16.3939,16.4769,186400.0
2006-03-15 14:30:00,35.72,35.75,35.69,35.69,183800.0,16.4723,16.4861,16.4584,16.4584,183800.0
2006-03-15 15:00:00,35.68,35.77,35.67,35.73,127000.0,16.4538,16.4953,16.4492,16.4769,127000.0
2006-03-15 15:30:00,35.72,35.74,35.63,35.65,200200.0,16.4723,16.4815,16.4308,16.44,200200.0
2006-03-16 09:30:00,35.79,35.93,35.69,35.8,159600.0,16.5045,16.5691,16.4584,16.5091,159600.0
2006-03-16 10:00:00,35.8,35.9,35.79,35.85,181800.0,16.5091,16.5553,16.5045,16.5322,181800.0
2006-03-16 10:30:00,35.85,35.88,35.82,35.83,134800.0,16.5322,16.546,16.5184,16.523,134800.0
2006-03-16 11:00:00,35.83,35.99,35.83,35.97,94200.0,16.523,16.5968,16.523,16.5875,94200.0
2006-03-16 11:30:00,35.96,35.99,35.94,35.96,59400.0,16.5829,16.5968,16.5737,16.5829,59400.0
2006-03-16 12:00:00,35.95,35.99,35.92,35.98,117800.0,16.5783,16.5968,16.5645,16.5922,117800.0
2006-03-16 12:30:00,35.98,36.05,35.98,35.99,193800.0,16.5922,16.6244,16.5922,16.5968,193800.0
2006-03-16 13:00:00,35.99,36.02,35.98,35.99,117200.0,16.5968,16.6106,16.5922,16.5968,117200.0
2006-03-16 13:30:00,35.99,36.0,35.93,35.94,110200.0,16.5968,16.6014,16.5691,16.5737,110200.0
2006-03-16 14:00:00,35.94,36.04,35.94,36.04,87800.0,16.5737,16.6198,16.5737,16.6198,87800.0
2006-03-16 14:30:00,36.04,36.05,35.91,36.02,124400.0,16.6198,16.6244,16.5599,16.6106,124400.0
2006-03-16 15:00:00,36.02,36.07,36.0,36.0,93600.0,16.6106,16.6337,16.6014,16.6014,93600.0
2006-03-16 15:30:00,36.0,36.02,35.97,35.98,205000.0,16.6014,16.6106,16.5875,16.5922,205000.0
2006-03-17 09:30:00,36.0,36.07,35.87,36.04,489400.0,16.6014,16.6337,16.5414,16.6198,489400.0
2006-03-17 10:00:00,36.04,36.04,35.93,35.99,81200.0,16.6198,16.6198,16.5691,16.5968,81200.0
2006-03-17 10:30:00,35.99,36.0,35.89,35.94,90800.0,16.5968,16.6014,16.5506,16.5737,90800.0
2006-03-17 11:00:00,35.94,35.94,35.83,35.86,63800.0,16.5737,16.5737,16.523,16.5368,63800.0
2006-03-17 11:30:00,35.86,35.97,35.86,35.94,52200.0,16.5368,16.5875,16.5368,16.5737,52200.0
2006-03-17 12:00:00,35.94,36.01,35.93,36.01,50000.0,16.5737,16.606,16.5691,16.606,50000.0
2006-03-17 12:30:00,36.01,36.05,35.95,35.95,73000.0,16.606,16.6244,16.5783,16.5783,73000.0
2006-03-17 13:00:00,35.95,35.95,35.92,35.93,56400.0,16.5783,16.5783,16.5645,16.5691,56400.0
2006-03-17 13:30:00,35.94,35.94,35.85,35.91,105800.0,16.5737,16.5737,16.5322,16.5599,105800.0
2006-03-17 14:00:00,35.91,35.93,35.85,35.9,101600.0,16.5599,16.5691,16.5322,16.5553,101600.0
2006-03-17 14:30:00,35.9,35.91,35.84,35.84,105800.0,16.5553,16.5599,16.5276,16.5276,105800.0
2006-03-17 15:00:00,35.84,35.84,35.76,35.77,146200.0,16.5276,16.5276,16.4907,16.4953,146200.0
2006-03-17 15:30:00,35.77,35.84,35.75,35.82,211000.0,16.4953,16.5276,16.4861,16.5184,211000.0
2006-03-20 09:30:00,35.93,35.96,35.82,35.82,204800.0,16.5691,16.5829,16.5184,16.5184,204800.0
2006-03-20 10:00:00,35.82,35.83,35.74,35.75,80600.0,16.5184,16.523,16.4815,16.4861,80600.0
2006-03-20 10:30:00,35.74,35.78,35.69,35.78,111000.0,16.4815,16.4999,16.4584,16.4999,111000.0
2006-03-20 11:00:00,35.79,35.84,35.67,35.69,73000.0,16.5045,16.5276,16.4492,16.4584,73000.0
2006-03-20 11:30:00,35.68,35.7,35.65,35.67,52000.0,16.4538,16.463,16.44,16.4492,52000.0
2006-03-20 12:00:00,35.67,35.68,35.6,35.6,73800.0,16.4492,16.4538,16.4169,16.4169,73800.0
2006-03-20 12:30:00,35.6,35.63,35.57,35.57,59200.0,16.4169,16.4308,16.4031,16.4031,59200.0
2006-03-20 13:00:00,35.57,35.57,35.53,35.55,52000.0,16.4031,16.4031,16.3846,16.3939,52000.0
2006-03-20 13:30:00,35.55,35.55,35.32,35.35,129200.0,16.3939,16.3939,16.2878,16.3016,129200.0
2006-03-20 14:00:00,35.35,35.39,35.31,35.38,89000.0,16.3016,16.3201,16.2832,16.3155,89000.0
2006-03-20 14:30:00,35.38,35.45,35.35,35.37,129400.0,16.3155,16.3477,16.3016,16.3109,129400.0
2006-03-20 15:00:00,35.37,35.43,35.35,35.35,147600.0,16.3109,16.3385,16.3016,16.3016,147600.0
2006-03-20 15:30:00,35.36,35.49,35.33,35.49,335800.0,16.3062,16.3662,16.2924,16.3662,335800.0
2006-03-21 09:30:00,35.52,35.54,35.33,35.41,135800.0,16.38,16.3892,16.2924,16.3293,135800.0
2006-03-21 10:00:00,35.4,35.43,35.2,35.28,164000.0,16.3247,16.3385,16.2325,16.2693,164000.0
2006-03-21 10:30:00,35.27,35.31,35.21,35.24,484800.0,16.2647,16.2832,16.2371,16.2509,484800.0
2006-03-21 11:00:00,35.24,35.24,35.12,35.2,127400.0,16.2509,16.2509,16.1956,16.2325,127400.0
2006-03-21 11:30:00,35.19,35.33,35.19,35.24,177800.0,16.2278,16.2924,16.2278,16.2509,177800.0
2006-03-21 12:00:00,35.24,35.27,35.15,35.19,73400.0,16.2509,16.2647,16.2094,16.2278,73400.0
2006-03-21 12:30:00,35.19,35.24,35.15,35.17,89400.0,16.2278,16.2509,16.2094,16.2186,89400.0
2006-03-21 13:00:00,35.17,35.2,35.14,35.2,91600.0,16.2186,16.2325,16.2048,16.2325,91600.0
2006-03-21 13:30:00,35.19,35.21,35.08,35.13,115200.0,16.2278,16.2371,16.1771,16.2002,115200.0
2006-03-21 14:00:00,35.14,35.15,35.02,35.05,148800.0,16.2048,16.2094,16.1494,16.1633,148800.0
2006-03-21 14:30:00,35.05,35.09,35.01,35.02,192600.0,16.1633,16.1817,16.1448,16.1494,192600.0
2006-03-21 15:00:00,35.02,35.07,34.92,34.92,167600.0,16.1494,16.1725,16.1033,16.1033,167600.0
2006-03-21 15:30:00,34.93,35.06,34.91,35.02,138400.0,16.1079,16.1679,16.0987,16.1494,138400.0
2006-03-22 09:30:00,35.05,35.05,34.93,35.02,127600.0,16.1633,16.1633,16.1079,16.1494,127600.0
2006-03-22 10:00:00,35.02,35.05,34.98,35.01,74800.0,16.1494,16.1633,16.131,16.1448,74800.0
2006-03-22 10:30:00,35.01,35.05,34.89,34.92,119400.0,16.1448,16.1633,16.0895,16.1033,119400.0
2006-03-22 11:00:00,34.9,35.01,34.89,34.99,132400.0,16.0941,16.1448,16.0895,16.1356,132400.0
2006-03-22 11:30:00,34.98,35.01,34.96,34.98,74800.0,16.131,16.1448,16.1218,16.131,74800.0
2006-03-22 12:00:00,34.99,35.06,34.96,35.02,55200.0,16.1356,16.1679,16.1218,16.1494,55200.0
2006-03-22 12:30:00,35.02,35.07,35.02,35.06,26200.0,16.1494,16.1725,16.1494,16.1679,26200.0
2006-03-22 13:00:00,35.07,35.19,35.05,35.17,48400.0,16.1725,16.2278,16.1633,16.2186,48400.0
2006-03-22 13:30:00,35.17,35.24,35.17,35.21,48600.0,16.2186,16.2509,16.2186,16.2371,48600.0
2006-03-22 14:00:00,35.21,35.25,35.12,35.13,67200.0,16.2371,16.2555,16.1956,16.2002,67200.0
2006-03-22 14:30:00,35.13,35.2,35.12,35.17,44200.0,16.2002,16.2325,16.1956,16.2186,44200.0
2006-03-22 15:00:00,35.17,35.25,35.1,35.23,81200.0,16.2186,16.2555,16.1863,16.2463,81200.0
2006-03-22 15:30:00,35.24,35.29,35.18,35.29,171400.0,16.2509,16.274,16.2232,16.274,171400.0
2006-03-23 09:30:00,35.24,35.24,35.08,35.09,118600.0,16.2509,16.2509,16.1771,16.1817,118600.0
2006-03-23 10:00:00,35.1,35.18,34.95,35.02,132200.0,16.1863,16.2232,16.1172,16.1494,132200.0
2006-03-23 10:30:00,35.02,35.04,34.83,34.84,130600.0,16.1494,16.1587,16.0618,16.0664,130600.0
2006-03-23 11:00:00,34.84,34.96,34.79,34.95,110600.0,16.0664,16.1218,16.0434,16.1172,110600.0
2006-03-23 11:30:00,34.95,34.98,34.89,34.97,54200.0,16.1172,16.131,16.0895,16.1264,54200.0
2006-03-23 12:00:00,34.96,35.03,34.91,34.99,66600.0,16.1218,16.1541,16.0987,16.1356,66600.0
2006-03-23 12:30:00,35.0,35.06,34.98,35.02,48200.0,16.1402,16.1679,16.131,16.1494,48200.0
2006-03-23 13:00:00,35.02,35.09,34.99,35.09,40400.0,16.1494,16.1817,16.1356,16.1817,40400.0
2006-03-23 13:30:00,35.09,35.09,35.04,35.08,45000.0,16.1817,16.1817,16.1587,16.1771,45000.0
2006-03-23 14:00:00,35.08,35.09,34.99,35.01,113200.0,16.1771,16.1817,16.1356,16.1448,113200.0
2006-03-23 14:30:00,35.01,35.02,34.9,34.94,104200.0,16.1448,16.1494,16.0941,16.1126,104200.0
2006-03-23 15:00:00,34.93,35.06,34.91,35.05,133600.0,16.1079,16.1679,16.0987,16.1633,133600.0
2006-03-23 15:30:00,35.05,35.08,35.02,35.08,227600.0,16.1633,16.1771,16.1494,16.1771,227600.0
2006-03-24 09:30:00,35.13,35.13,34.93,35.01,157800.0,16.2002,16.2002,16.1079,16.1448,157800.0
2006-03-24 10:00:00,35.01,35.23,35.01,35.15,114200.0,16.1448,16.2463,16.1448,16.2094,114200.0
2006-03-24 10:30:00,35.17,35.2,35.08,35.12,89000.0,16.2186,16.2325,16.1771,16.1956,89000.0
2006-03-24 11:00:00,35.12,35.16,35.09,35.13,66800.0,16.1956,16.214,16.1817,16.2002,66800.0
2006-03-24 11:30:00,35.13,35.17,35.08,35.09,66000.0,16.2002,16.2186,16.1771,16.1817,66000.0
2006-03-24 12:00:00,35.09,35.09,35.04,35.05,47600.0,16.1817,16.1817,16.1587,16.1633,47600.0
2006-03-24 12:30:00,35.05,35.1,35.05,35.08,34600.0,16.1633,16.1863,16.1633,16.1771,34600.0
2006-03-24 13:00:00,35.08,35.08,34.9,34.95,80800.0,16.1771,16.1771,16.0941,16.1172,80800.0
2006-03-24 13:30:00,34.95,35.02,34.89,34.99,63600.0,16.1172,16.1494,16.0895,16.1356,63600.0
2006-03-24 14:00:00,34.98,35.01,34.91,34.93,49400.0,16.131,16.1448,16.0987,16.1079,49400.0
2006-03-24 14:30:00,34.93,35.02,34.88,34.96,101200.0,16.1079,16.1494,16.0849,16.1218,101200.0
2006-03-24 15:00:00,34.96,35.0,34.95,34.96,46800.0,16.1218,16.1402,16.1172,16.1218,46800.0
2006-03-24 15:30:00,34.96,35.0,34.93,34.98,117800.0,16.1218,16.1402,16.1079,16.131,117800.0
2006-03-27 09:30:00,34.95,35.0,34.85,34.92,105400.0,16.1172,16.1402,16.0711,16.1033,105400.0
2006-03-27 10:00:00,34.94,34.94,34.81,34.85,59200.0,16.1126,16.1126,16.0526,16.0711,59200.0
2006-03-27 10:30:00,34.85,34.85,34.73,34.74,98200.0,16.0711,16.0711,16.0157,16.0203,98200.0
2006-03-27 11:00:00,34.74,34.75,34.63,34.66,132200.0,16.0203,16.0249,15.9696,15.9834,132200.0
2006-03-27 11:30:00,34.67,34.72,34.65,34.68,74600.0,15.988,16.0111,15.9788,15.9927,74600.0
2006-03-27 12:00:00,34.68,34.71,34.66,34.68,21400.0,15.9927,16.0065,15.9834,15.9927,21400.0
2006-03-27 12:30:00,34.68,34.73,34.68,34.73,24200.0,15.9927,16.0157,15.9927,16.0157,24200.0
2006-03-27 13:00:00,34.73,34.77,34.71,34.72,42200.0,16.0157,16.0342,16.0065,16.0111,42200.0
2006-03-27 13:30:00,34.72,34.74,34.71,34.74,28800.0,16.0111,16.0203,16.0065,16.0203,28800.0
2006-03-27 14:00:00,34.73,34.74,34.72,34.74,43800.0,16.0157,16.0203,16.0111,16.0203,43800.0
2006-03-27 14:30:00,34.74,34.75,34.69,34.69,61000.0,16.0203,16.0249,15.9973,15.9973,61000.0
2006-03-27 15:00:00,34.69,34.7,34.67,34.69,68200.0,15.9973,16.0019,15.988,15.9973,68200.0
2006-03-27 15:30:00,34.7,34.76,34.7,34.74,187200.0,16.0019,16.0296,16.0019,16.0203,187200.0
2006-03-28 09:30:00,34.61,34.66,34.48,34.49,147400.0,15.9604,15.9834,15.9004,15.905,147400.0
2006-03-28 10:00:00,34.49,34.71,34.48,34.69,129400.0,15.905,16.0065,15.9004,15.9973,129400.0
2006-03-28 10:30:00,34.69,34.73,34.64,34.72,85200.0,15.9973,16.0157,15.9742,16.0111,85200.0
2006-03-28 11:00:00,34.71,34.74,34.69,34.7,110800.0,16.0065,16.0203,15.9973,16.0019,110800.0
2006-03-28 11:30:00,34.7,34.74,34.69,34.72,66800.0,16.0019,16.0203,15.9973,16.0111,66800.0
2006-03-28 12:00:00,34.72,34.83,34.71,34.74,98600.0,16.0111,16.0618,16.0065,16.0203,98600.0
2006-03-28 12:30:00,34.74,34.84,34.74,34.83,76200.0,16.0203,16.0664,16.0203,16.0618,76200.0
2006-03-28 13:00:00,34.82,34.87,34.82,34.84,42400.0,16.0572,16.0803,16.0572,16.0664,42400.0
2006-03-28 13:30:00,34.84,34.86,34.82,34.85,54800.0,16.0664,16.0757,16.0572,16.0711,54800.0
2006-03-28 14:00:00,34.85,34.91,34.74,34.82,260400.0,16.0711,16.0987,16.0203,16.0572,260400.0
2006-03-28 14:30:00,34.81,34.88,34.69,34.8,285200.0,16.0526,16.0849,15.9973,16.048,285200.0
2006-03-28 15:00:00,34.81,34.85,34.73,34.77,194400.0,16.0526,16.0711,16.0157,16.0342,194400.0
2006-03-28 15:30:00,34.77,34.89,34.77,34.85,283200.0,16.0342,16.0895,16.0342,16.0711,283200.0
2006-03-29 09:30:00,34.93,34.93,34.74,34.77,115600.0,16.1079,16.1079,16.0203,16.0342,115600.0
2006-03-29 10:00:00,34.77,34.93,34.7,34.92,86800.0,16.0342,16.1079,16.0019,16.1033,86800.0
2006-03-29 10:30:00,34.92,34.93,34.83,34.83,124200.0,16.1033,16.1079,16.0618,16.0618,124200.0
2006-03-29 11:00:00,34.83,35.01,34.81,34.99,99400.0,16.0618,16.1448,16.0526,16.1356,99400.0
2006-03-29 11:30:00,34.99,35.1,34.98,34.99,105200.0,16.1356,16.1863,16.131,16.1356,105200.0
2006-03-29 12:00:00,34.99,35.05,34.99,35.04,42200.0,16.1356,16.1633,16.1356,16.1587,42200.0
2006-03-29 12:30:00,35.04,35.07,34.99,35.02,50000.0,16.1587,16.1725,16.1356,16.1494,50000.0
2006-03-29 13:00:00,35.02,35.1,34.96,35.07,72800.0,16.1494,16.1863,16.1218,16.1725,72800.0
2006-03-29 13:30:00,35.05,35.06,35.02,35.06,71000.0,16.1633,16.1679,16.1494,16.1679,71000.0
2006-03-29 14:00:00,35.07,35.09,35.02,35.03,146400.0,16.1725,16.1817,16.1494,16.1541,146400.0
2006-03-29 14:30:00,35.02,35.08,35.01,35.05,107400.0,16.1494,16.1771,16.1448,16.1633,107400.0
2006-03-29 15:00:00,35.05,35.1,35.03,35.04,176600.0,16.1633,16.1863,16.1541,16.1587,176600.0
2006-03-29 15:30:00,35.05,35.05,35.0,35.04,168000.0,16.1633,16.1633,16.1402,16.1587,168000.0
2006-03-30 09:30:00,34.94,35.0,34.83,34.97,208800.0,16.1126,16.1402,16.0618,16.1264,208800.0
2006-03-30 10:00:00,34.96,35.07,34.9,34.93,139000.0,16.1218,16.1725,16.0941,16.1079,139000.0
2006-03-30 10:30:00,34.93,34.97,34.77,34.82,144200.0,16.1079,16.1264,16.0342,16.0572,144200.0
2006-03-30 11:00:00,34.82,34.83,34.66,34.74,162000.0,16.0572,16.0618,15.9834,16.0203,162000.0
2006-03-30 11:30:00,34.74,34.77,34.71,34.74,264000.0,16.0203,16.0342,16.0065,16.0203,264000.0
2006-03-30 12:00:00,34.74,34.77,34.7,34.73,65600.0,16.0203,16.0342,16.0019,16.0157,65600.0
2006-03-30 12:30:00,34.73,34.74,34.55,34.59,118600.0,16.0157,16.0203,15.9327,15.9512,118600.0
2006-03-30 13:00:00,34.58,34.62,34.54,34.57,186800.0,15.9465,15.965,15.9281,15.9419,186800.0
2006-03-30 13:30:00,34.57,34.57,34.47,34.48,191200.0,15.9419,15.9419,15.8958,15.9004,191200.0
2006-03-30 14:00:00,34.49,34.55,34.49,34.55,118200.0,15.905,15.9327,15.905,15.9327,118200.0
2006-03-30 14:30:00,34.54,34.6,34.5,34.51,138400.0,15.9281,15.9558,15.9097,15.9143,138400.0
2006-03-30 15:00:00,34.5,34.69,34.49,34.6,225600.0,15.9097,15.9973,15.905,15.9558,225600.0
2006-03-30 15:30:00,34.59,34.67,34.58,34.6,241400.0,15.9512,15.988,15.9465,15.9558,241400.0
2006-03-31 09:30:00,34.59,34.73,34.49,34.49,176600.0,15.9512,16.0157,15.905,15.905,176600.0
2006-03-31 10:00:00,34.49,34.63,34.45,34.58,113000.0,15.905,15.9696,15.8866,15.9465,113000.0
2006-03-31 10:30:00,34.59,34.6,34.49,34.54,149600.0,15.9512,15.9558,15.905,15.9281,149600.0
2006-03-31 11:00:00,34.54,34.54,34.45,34.46,70400.0,15.9281,15.9281,15.8866,15.8912,70400.0
2006-03-31 11:30:00,34.46,34.6,34.38,34.44,75400.0,15.8912,15.9558,15.8543,15.882,75400.0
2006-03-31 12:00:00,34.44,34.46,34.38,34.44,60600.0,15.882,15.8912,15.8543,15.882,60600.0
2006-03-31 12:30:00,34.45,34.48,34.42,34.42,40400.0,15.8866,15.9004,15.8728,15.8728,40400.0
2006-03-31 13:00:00,34.43,34.44,34.38,34.39,69600.0,15.8774,15.882,15.8543,15.8589,69600.0
2006-03-31 13:30:00,34.4,34.43,34.38,34.42,108600.0,15.8635,15.8774,15.8543,15.8728,108600.0
2006-03-31 14:00:00,34.42,34.48,34.4,34.44,112000.0,15.8728,15.9004,15.8635,15.882,112000.0
2006-03-31 14:30:00,34.45,34.56,34.45,34.56,114800.0,15.8866,15.9373,15.8866,15.9373,114800.0
2006-03-31 15:00:00,34.56,34.58,34.44,34.49,114400.0,15.9373,15.9465,15.882,15.905,114400.0
2006-03-31 15:30:00,34.48,34.58,34.45,34.5,232600.0,15.9004,15.9465,15.8866,15.9097,232600.0
2006-04-03 09:30:00,34.5,34.6,34.49,34.53,65600.0,15.9097,15.9558,15.905,15.9235,65600.0
2006-04-03 10:00:00,34.54,34.68,34.51,34.67,108800.0,15.9281,15.9927,15.9143,15.988,108800.0
2006-04-03 10:30:00,34.68,34.8,34.68,34.78,93600.0,15.9927,16.048,15.9927,16.0388,93600.0
2006-04-03 11:00:00,34.78,34.79,34.66,34.67,90200.0,16.0388,16.0434,15.9834,15.988,90200.0
2006-04-03 11:30:00,34.67,34.67,34.6,34.63,90600.0,15.988,15.988,15.9558,15.9696,90600.0
2006-04-03 12:00:00,34.63,34.68,34.59,34.67,106600.0,15.9696,15.9927,15.9512,15.988,106600.0
2006-04-03 12:30:00,34.68,34.71,34.62,34.68,37400.0,15.9927,16.0065,15.965,15.9927,37400.0
2006-04-03 13:00:00,34.68,34.77,34.66,34.77,77400.0,15.9927,16.0342,15.9834,16.0342,77400.0
2006-04-03 13:30:00,34.77,34.77,34.72,34.76,49600.0,16.0342,16.0342,16.0111,16.0296,49600.0
2006-04-03 14:00:00,34.77,34.77,34.72,34.74,136400.0,16.0342,16.0342,16.0111,16.0203,136400.0
2006-04-03 14:30:00,34.73,34.74,34.68,34.71,115000.0,16.0157,16.0203,15.9927,16.0065,115000.0
2006-04-03 15:00:00,34.69,34.72,34.68,34.7,104800.0,15.9973,16.0111,15.9927,16.0019,104800.0
2006-04-03 15:30:00,34.7,34.71,34.6,34.68,551200.0,16.0019,16.0065,15.9558,15.9927,551200.0
2006-04-04 09:30:00,34.56,34.57,34.42,34.48,238200.0,15.9373,15.9419,15.8728,15.9004,238200.0
2006-04-04 10:00:00,34.48,34.71,34.48,34.66,147600.0,15.9004,16.0065,15.9004,15.9834,147600.0
2006-04-04 10:30:00,34.66,34.68,34.59,34.59,77200.0,15.9834,15.9927,15.9512,15.9512,77200.0
2006-04-04 11:00:00,34.59,34.69,34.57,34.69,182200.0,15.9512,15.9973,15.9419,15.9973,182200.0
2006-04-04 11:30:00,34.69,34.85,34.67,34.82,80600.0,15.9973,16.0711,15.988,16.0572,80600.0
2006-04-04 12:00:00,34.81,34.97,34.79,34.96,142000.0,16.0526,16.1264,16.0434,16.1218,142000.0
2006-04-04 12:30:00,34.96,35.15,34.94,35.13,105800.0,16.1218,16.2094,16.1126,16.2002,105800.0
2006-04-04 13:00:00,35.13,35.16,35.04,35.05,150400.0,16.2002,16.214,16.1587,16.1633,150400.0
2006-04-04 13:30:00,35.06,35.1,34.99,35.02,110800.0,16.1679,16.1863,16.1356,16.1494,110800.0
2006-04-04 14:00:00,35.01,35.09,34.99,35.06,268200.0,16.1448,16.1817,16.1356,16.1679,268200.0
2006-04-04 14:30:00,35.06,35.08,34.98,35.01,198000.0,16.1679,16.1771,16.131,16.1448,198000.0
2006-04-04 15:00:00,35.01,35.02,34.96,34.97,314800.0,16.1448,16.1494,16.1218,16.1264,314800.0
2006-04-04 15:30:00,34.96,35.01,34.9,34.96,220200.0,16.1218,16.1448,16.0941,16.1218,220200.0
2006-04-05 09:30:00,34.96,35.04,34.95,35.04,100600.0,16.1218,16.1587,16.1172,16.1587,100600.0
2006-04-05 10:00:00,35.04,35.1,34.97,35.04,118800.0,16.1587,16.1863,16.1264,16.1587,118800.0
2006-04-05 10:30:00,35.04,35.17,35.04,35.07,161600.0,16.1587,16.2186,16.1587,16.1725,161600.0
2006-04-05 11:00:00,35.07,35.11,35.04,35.08,209000.0,16.1725,16.191,16.1587,16.1771,209000.0
2006-04-05 11:30:00,35.09,35.1,35.0,35.07,90800.0,16.1817,16.1863,16.1402,16.1725,90800.0
2006-04-05 12:00:00,35.07,35.11,35.04,35.07,47000.0,16.1725,16.191,16.1587,16.1725,47000.0
2006-04-05 12:30:00,35.07,35.07,34.95,35.02,53400.0,16.1725,16.1725,16.1172,16.1494,53400.0
2006-04-05 13:00:00,35.02,35.12,35.01,35.05,55800.0,16.1494,16.1956,16.1448,16.1633,55800.0
2006-04-05 13:30:00,35.05,35.13,35.03,35.1,100200.0,16.1633,16.2002,16.1541,16.1863,100200.0
2006-04-05 14:00:00,35.11,35.37,35.1,35.37,166000.0,16.191,16.3109,16.1863,16.3109,166000.0
2006-04-05 14:30:00,35.36,35.49,35.35,35.46,176800.0,16.3062,16.3662,16.3016,16.3524,176800.0
2006-04-05 15:00:00,35.46,35.55,35.43,35.55,190800.0,16.3524,16.3939,16.3385,16.3939,190800.0
2006-04-05 15:30:00,35.55,35.57,35.48,35.54,450800.0,16.3939,16.4031,16.3616,16.3892,450800.0
2006-04-06 09:30:00,35.45,35.52,35.18,35.24,183400.0,16.3477,16.38,16.2232,16.2509,183400.0
2006-04-06 10:00:00,35.23,35.26,35.13,35.15,173000.0,16.2463,16.2601,16.2002,16.2094,173000.0
2006-04-06 10:30:00,35.12,35.17,35.09,35.13,121400.0,16.1956,16.2186,16.1817,16.2002,121400.0
2006-04-06 11:00:00,35.12,35.16,35.07,35.1,205600.0,16.1956,16.214,16.1725,16.1863,205600.0
2006-04-06 11:30:00,35.1,35.18,35.1,35.1,203800.0,16.1863,16.2232,16.1863,16.1863,203800.0
2006-04-06 12:00:00,35.1,35.13,35.0,35.09,220800.0,16.1863,16.2002,16.1402,16.1817,220800.0
2006-04-06 12:30:00,35.09,35.2,35.09,35.14,89800.0,16.1817,16.2325,16.1817,16.2048,89800.0
2006-04-06 13:00:00,35.15,35.16,35.08,35.13,190400.0,16.2094,16.214,16.1771,16.2002,190400.0
2006-04-06 13:30:00,35.12,35.2,35.1,35.17,93800.0,16.1956,16.2325,16.1863,16.2186,93800.0
2006-04-06 14:00:00,35.17,35.23,35.15,35.2,172600.0,16.2186,16.2463,16.2094,16.2325,172600.0
2006-04-06 14:30:00,35.2,35.2,35.08,35.17,83800.0,16.2325,16.2325,16.1771,16.2186,83800.0
2006-04-06 15:00:00,35.17,35.17,35.08,35.1,76600.0,16.2186,16.2186,16.1771,16.1863,76600.0
2006-04-06 15:30:00,35.09,35.15,35.05,35.08,161000.0,16.1817,16.2094,16.1633,16.1771,161000.0
2006-04-07 09:30:00,35.05,35.08,34.88,34.88,217600.0,16.1633,16.1771,16.0849,16.0849,217600.0
2006-04-07 10:00:00,34.88,34.93,34.75,34.87,460400.0,16.0849,16.1079,16.0249,16.0803,460400.0
2006-04-07 10:30:00,34.84,34.85,34.71,34.76,209600.0,16.0664,16.0711,16.0065,16.0296,209600.0
2006-04-07 11:00:00,34.77,34.82,34.7,34.73,137000.0,16.0342,16.0572,16.0019,16.0157,137000.0
2006-04-07 11:30:00,34.7,34.72,34.63,34.7,191000.0,16.0019,16.0111,15.9696,16.0019,191000.0
2006-04-07 12:00:00,34.7,34.72,34.65,34.72,299400.0,16.0019,16.0111,15.9788,16.0111,299400.0
2006-04-07 12:30:00,34.73,34.74,34.54,34.62,112800.0,16.0157,16.0203,15.9281,15.965,112800.0
2006-04-07 13:00:00,34.6,34.7,34.59,34.63,246800.0,15.9558,16.0019,15.9512,15.9696,246800.0
2006-04-07 13:30:00,34.63,34.7,34.62,34.69,184400.0,15.9696,16.0019,15.965,15.9973,184400.0
2006-04-07 14:00:00,34.69,34.81,34.68,34.74,135000.0,15.9973,16.0526,15.9927,16.0203,135000.0
2006-04-07 14:30:00,34.74,34.88,34.74,34.85,134000.0,16.0203,16.0849,16.0203,16.0711,134000.0
2006-04-07 15:00:00,34.85,34.86,34.73,34.74,154600.0,16.0711,16.0757,16.0157,16.0203,154600.0
2006-04-07 15:30:00,34.74,34.82,34.74,34.79,201000.0,16.0203,16.0572,16.0203,16.0434,201000.0
2006-04-10 09:30:00,34.78,34.79,34.7,34.79,104400.0,16.0388,16.0434,16.0019,16.0434,104400.0
2006-04-10 10:00:00,34.79,34.81,34.74,34.76,285000.0,16.0434,16.0526,16.0203,16.0296,285000.0
2006-04-10 10:30:00,34.76,34.91,34.76,34.88,33600.0,16.0296,16.0987,16.0296,16.0849,33600.0
2006-04-10 11:00:00,34.88,35.11,34.88,35.08,91200.0,16.0849,16.191,16.0849,16.1771,91200.0
2006-04-10 11:30:00,35.08,35.09,35.02,35.04,71600.0,16.1771,16.1817,16.1494,16.1587,71600.0
2006-04-10 12:00:00,35.04,35.04,34.96,35.0,127600.0,16.1587,16.1587,16.1218,16.1402,127600.0
2006-04-10 12:30:00,34.99,34.99,34.95,34.96,19600.0,16.1356,16.1356,16.1172,16.1218,19600.0
2006-04-10 13:00:00,34.96,34.96,34.88,34.88,43000.0,16.1218,16.1218,16.0849,16.0849,43000.0
2006-04-10 13:30:00,34.88,34.88,34.7,34.73,123400.0,16.0849,16.0849,16.0019,16.0157,123400.0
2006-04-10 14:00:00,34.72,34.77,34.65,34.66,104800.0,16.0111,16.0342,15.9788,15.9834,104800.0
2006-04-10 14:30:00,34.66,34.71,34.62,34.66,111800.0,15.9834,16.0065,15.965,15.9834,111800.0
2006-04-10 15:00:00,34.67,34.68,34.63,34.65,265200.0,15.988,15.9927,15.9696,15.9788,265200.0
2006-04-10 15:30:00,34.65,34.67,34.53,34.56,272800.0,15.9788,15.988,15.9235,15.9373,272800.0
2006-04-11 09:30:00,34.6,34.63,34.46,34.49,250400.0,15.9558,15.9696,15.8912,15.905,250400.0
2006-04-11 10:00:00,34.5,34.54,34.35,34.38,165800.0,15.9097,15.9281,15.8405,15.8543,165800.0
2006-04-11 10:30:00,34.38,34.45,34.35,34.43,243600.0,15.8543,15.8866,15.8405,15.8774,243600.0
2006-04-11 11:00:00,34.43,34.44,34.35,34.4,103000.0,15.8774,15.882,15.8405,15.8635,103000.0
2006-04-11 11:30:00,34.39,34.4,34.23,34.25,109400.0,15.8589,15.8635,15.7851,15.7944,109400.0
2006-04-11 12:00:00,34.26,34.27,34.16,34.16,207000.0,15.799,15.8036,15.7529,15.7529,207000.0
2006-04-11 12:30:00,34.16,34.2,34.16,34.18,114200.0,15.7529,15.7713,15.7529,15.7621,114200.0
2006-04-11 13:00:00,34.17,34.24,34.16,34.17,120600.0,15.7575,15.7898,15.7529,15.7575,120600.0
2006-04-11 13:30:00,34.17,34.17,34.09,34.09,138400.0,15.7575,15.7575,15.7206,15.7206,138400.0
2006-04-11 14:00:00,34.09,34.12,34.07,34.12,147200.0,15.7206,15.7344,15.7114,15.7344,147200.0
2006-04-11 14:30:00,34.11,34.13,34.05,34.08,144600.0,15.7298,15.739,15.7021,15.716,144600.0
2006-04-11 15:00:00,34.07,34.08,33.97,34.01,394800.0,15.7114,15.716,15.6652,15.6837,394800.0
2006-04-11 15:30:00,34.02,34.1,34.01,34.1,226200.0,15.6883,15.7252,15.6837,15.7252,226200.0
2006-04-12 09:30:00,34.08,34.26,34.05,34.2,119200.0,15.716,15.799,15.7021,15.7713,119200.0
2006-04-12 10:00:00,34.18,34.2,34.08,34.09,173000.0,15.7621,15.7713,15.716,15.7206,173000.0
2006-04-12 10:30:00,34.09,34.12,34.0,34.1,165400.0,15.7206,15.7344,15.6791,15.7252,165400.0
2006-04-12 11:00:00,34.1,34.17,34.07,34.09,96200.0,15.7252,15.7575,15.7114,15.7206,96200.0
2006-04-12 11:30:00,34.06,34.12,34.05,34.07,100000.0,15.7067,15.7344,15.7021,15.7114,100000.0
2006-04-12 12:00:00,34.05,34.13,34.03,34.1,127200.0,15.7021,15.739,15.6929,15.7252,127200.0
2006-04-12 12:30:00,34.1,34.16,34.1,34.13,78200.0,15.7252,15.7529,15.7252,15.739,78200.0
2006-04-12 13:00:00,34.13,34.2,34.05,34.05,316200.0,15.739,15.7713,15.7021,15.7021,316200.0
2006-04-12 13:30:00,34.06,34.08,34.0,34.02,126200.0,15.7067,15.716,15.6791,15.6883,126200.0
2006-04-12 14:00:00,34.02,34.08,34.0,34.04,110800.0,15.6883,15.716,15.6791,15.6975,110800.0
2006-04-12 14:30:00,34.03,34.07,34.0,34.05,114800.0,15.6929,15.7114,15.6791,15.7021,114800.0
2006-04-12 15:00:00,34.05,34.06,34.0,34.04,139600.0,15.7021,15.7067,15.6791,15.6975,139600.0
2006-04-12 15:30:00,34.05,34.07,34.02,34.04,181800.0,15.7021,15.7114,15.6883,15.6975,181800.0
2006-04-13 09:30:00,33.85,34.0,33.81,33.81,214000.0,15.6099,15.6791,15.5915,15.5915,214000.0
2006-04-13 10:00:00,33.81,33.88,33.77,33.81,180200.0,15.5915,15.6237,15.573,15.5915,180200.0
2006-04-13 10:30:00,33.81,33.88,33.77,33.86,86800.0,15.5915,15.6237,15.573,15.6145,86800.0
2006-04-13 11:00:00,33.86,33.86,33.77,33.82,94400.0,15.6145,15.6145,15.573,15.5961,94400.0
2006-04-13 11:30:00,33.82,33.89,33.8,33.88,138400.0,15.5961,15.6284,15.5868,15.6237,138400.0
2006-04-13 12:00:00,33.87,33.94,33.85,33.94,282000.0,15.6191,15.6514,15.6099,15.6514,282000.0
2006-04-13 12:30:00,33.93,34.02,33.9,33.92,101200.0,15.6468,15.6883,15.633,15.6422,101200.0
2006-04-13 13:00:00,33.9,33.91,33.85,33.85,121600.0,15.633,15.6376,15.6099,15.6099,121600.0
2006-04-13 13:30:00,33.85,33.9,33.85,33.88,60200.0,15.6099,15.633,15.6099,15.6237,60200.0
2006-04-13 14:00:00,33.88,33.88,33.84,33.85,97000.0,15.6237,15.6237,15.6053,15.6099,97000.0
2006-04-13 14:30:00,33.85,33.86,33.81,33.81,92000.0,15.6099,15.6145,15.5915,15.5915,92000.0
2006-04-13 15:00:00,33.8,33.87,33.79,33.83,95600.0,15.5868,15.6191,15.5822,15.6007,95600.0
2006-04-13 15:30:00,33.83,33.88,33.81,33.85,128000.0,15.6007,15.6237,15.5915,15.6099,128000.0
2006-04-17 09:30:00,34.27,34.27,33.27,33.88,75600.0,15.8036,15.8036,15.3424,15.6237,75600.0
2006-04-17 10:00:00,33.88,33.91,33.78,33.89,78800.0,15.6237,15.6376,15.5776,15.6284,78800.0
2006-04-17 10:30:00,33.89,33.91,33.85,33.85,53200.0,15.6284,15.6376,15.6099,15.6099,53200.0
2006-04-17 11:00:00,33.85,33.94,33.84,33.93,59000.0,15.6099,15.6514,15.6053,15.6468,59000.0
2006-04-17 11:30:00,33.93,33.94,33.87,33.88,39400.0,15.6468,15.6514,15.6191,15.6237,39400.0
2006-04-17 12:00:00,33.88,33.88,33.83,33.87,75000.0,15.6237,15.6237,15.6007,15.6191,75000.0
2006-04-17 12:30:00,33.87,33.9,33.85,33.87,75200.0,15.6191,15.633,15.6099,15.6191,75200.0
2006-04-17 13:00:00,33.87,33.92,33.81,33.89,42200.0,15.6191,15.6422,15.5915,15.6284,42200.0
2006-04-17 13:30:00,33.9,33.93,33.8,33.85,73800.0,15.633,15.6468,15.5868,15.6099,73800.0
2006-04-17 14:00:00,33.87,33.88,33.79,33.8,62400.0,15.6191,15.6237,15.5822,15.5868,62400.0
2006-04-17 14:30:00,33.8,33.84,33.77,33.79,63000.0,15.5868,15.6053,15.573,15.5822,63000.0
2006-04-17 15:00:00,33.79,33.91,33.78,33.9,79800.0,15.5822,15.6376,15.5776,15.633,79800.0
2006-04-17 15:30:00,33.9,33.94,33.88,33.9,98600.0,15.633,15.6514,15.6237,15.633,98600.0
2006-04-18 09:30:00,33.87,34.05,33.87,33.99,105600.0,15.6191,15.7021,15.6191,15.6745,105600.0
2006-04-18 10:00:00,33.99,33.99,33.92,33.93,281400.0,15.6745,15.6745,15.6422,15.6468,281400.0
2006-04-18 10:30:00,33.94,33.95,33.91,33.93,67600.0,15.6514,15.656,15.6376,15.6468,67600.0
2006-04-18 11:00:00,33.93,34.0,33.92,33.98,200600.0,15.6468,15.6791,15.6422,15.6699,200600.0
2006-04-18 11:30:00,33.97,34.37,33.97,34.37,95400.0,15.6652,15.8497,15.6652,15.8497,95400.0
2006-04-18 12:00:00,34.37,34.52,34.31,34.43,211400.0,15.8497,15.9189,15.822,15.8774,211400.0
2006-04-18 12:30:00,34.42,34.43,34.34,34.41,57000.0,15.8728,15.8774,15.8359,15.8681,57000.0
2006-04-18 13:00:00,34.42,34.44,34.27,34.32,67400.0,15.8728,15.882,15.8036,15.8266,67400.0
2006-04-18 13:30:00,34.31,34.34,34.21,34.23,56600.0,15.822,15.8359,15.7759,15.7851,56600.0
2006-04-18 14:00:00,34.21,34.51,34.21,34.49,287600.0,15.7759,15.9143,15.7759,15.905,287600.0
2006-04-18 14:30:00,34.48,34.51,34.44,34.5,312400.0,15.9004,15.9143,15.882,15.9097,312400.0
2006-04-18 15:00:00,34.5,34.63,34.49,34.63,223200.0,15.9097,15.9696,15.905,15.9696,223200.0
2006-04-18 15:30:00,34.63,34.66,34.6,34.65,356600.0,15.9696,15.9834,15.9558,15.9788,356600.0
2006-04-19 09:30:00,34.66,34.91,34.61,34.81,246800.0,15.9834,16.0987,15.9604,16.0526,246800.0
2006-04-19 10:00:00,34.81,34.92,34.75,34.8,203000.0,16.0526,16.1033,16.0249,16.048,203000.0
2006-04-19 10:30:00,34.79,34.79,34.65,34.74,201400.0,16.0434,16.0434,15.9788,16.0203,201400.0
2006-04-19 11:00:00,34.74,34.79,34.65,34.66,102600.0,16.0203,16.0434,15.9788,15.9834,102600.0
2006-04-19 11:30:00,34.67,34.67,34.58,34.58,145200.0,15.988,15.988,15.9465,15.9465,145200.0
2006-04-19 12:00:00,34.58,34.69,34.58,34.66,112800.0,15.9465,15.9973,15.9465,15.9834,112800.0
2006-04-19 12:30:00,34.66,34.67,34.48,34.49,69400.0,15.9834,15.988,15.9004,15.905,69400.0
2006-04-19 13:00:00,34.49,34.52,34.42,34.45,94800.0,15.905,15.9189,15.8728,15.8866,94800.0
2006-04-19 13:30:00,34.46,34.5,34.45,34.49,111600.0,15.8912,15.9097,15.8866,15.905,111600.0
2006-04-19 14:00:00,34.49,34.6,34.48,34.6,205400.0,15.905,15.9558,15.9004,15.9558,205400.0
2006-04-19 14:30:00,34.6,34.7,34.55,34.58,206000.0,15.9558,16.0019,15.9327,15.9465,206000.0
2006-04-19 15:00:00,34.56,34.67,34.56,34.67,236200.0,15.9373,15.988,15.9373,15.988,236200.0
2006-04-19 15:30:00,34.66,34.74,34.65,34.73,213800.0,15.9834,16.0203,15.9788,16.0157,213800.0
2006-04-20 09:30:00,34.64,34.82,34.64,34.74,107600.0,15.9742,16.0572,15.9742,16.0203,107600.0
2006-04-20 10:00:00,34.74,35.03,34.7,35.03,171000.0,16.0203,16.1541,16.0019,16.1541,171000.0
2006-04-20 10:30:00,35.03,35.04,34.87,34.87,325000.0,16.1541,16.1587,16.0803,16.0803,325000.0
2006-04-20 11:00:00,34.87,34.93,34.8,34.91,128200.0,16.0803,16.1079,16.048,16.0987,128200.0
2006-04-20 11:30:00,34.93,35.03,34.93,34.98,115200.0,16.1079,16.1541,16.1079,16.131,115200.0
2006-04-20 12:00:00,34.98,35.02,34.95,35.0,154000.0,16.131,16.1494,16.1172,16.1402,154000.0
2006-04-20 12:30:00,35.01,35.04,34.99,35.03,187000.0,16.1448,16.1587,16.1356,16.1541,187000.0
2006-04-20 13:00:00,35.04,35.05,34.98,35.01,277000.0,16.1587,16.1633,16.131,16.1448,277000.0
2006-04-20 13:30:00,35.01,35.06,34.99,35.05,143800.0,16.1448,16.1679,16.1356,16.1633,143800.0
2006-04-20 14:00:00,35.05,35.1,35.02,35.03,118600.0,16.1633,16.1863,16.1494,16.1541,118600.0
2006-04-20 14:30:00,35.03,35.1,35.0,35.08,188200.0,16.1541,16.1863,16.1402,16.1771,188200.0
2006-04-20 15:00:00,35.08,35.13,35.0,35.03,174800.0,16.1771,16.2002,16.1402,16.1541,174800.0
2006-04-20 15:30:00,35.02,35.05,34.94,34.99,180000.0,16.1494,16.1633,16.1126,16.1356,180000.0
2006-04-21 09:30:00,35.16,35.33,34.99,35.21,224400.0,16.214,16.2924,16.1356,16.2371,224400.0
2006-04-21 10:00:00,35.21,35.29,35.1,35.15,79800.0,16.2371,16.274,16.1863,16.2094,79800.0
2006-04-21 10:30:00,35.15,35.15,35.06,35.08,91800.0,16.2094,16.2094,16.1679,16.1771,91800.0
2006-04-21 11:00:00,35.07,35.13,35.01,35.11,111800.0,16.1725,16.2002,16.1448,16.191,111800.0
2006-04-21 11:30:00,35.12,35.12,35.0,35.0,119000.0,16.1956,16.1956,16.1402,16.1402,119000.0
2006-04-21 12:00:00,35.01,35.05,34.96,35.02,174000.0,16.1448,16.1633,16.1218,16.1494,174000.0
2006-04-21 12:30:00,35.03,35.06,35.02,35.06,31000.0,16.1541,16.1679,16.1494,16.1679,31000.0
2006-04-21 13:00:00,35.06,35.07,35.04,35.05,41000.0,16.1679,16.1725,16.1587,16.1633,41000.0
2006-04-21 13:30:00,35.05,35.07,35.03,35.05,118600.0,16.1633,16.1725,16.1541,16.1633,118600.0
2006-04-21 14:00:00,35.04,35.05,34.99,35.0,119200.0,16.1587,16.1633,16.1356,16.1402,119200.0
2006-04-21 14:30:00,34.99,35.0,34.88,34.92,118400.0,16.1356,16.1402,16.0849,16.1033,118400.0
2006-04-21 15:00:00,34.91,34.99,34.88,34.99,175800.0,16.0987,16.1356,16.0849,16.1356,175800.0
2006-04-21 15:30:00,35.0,35.05,34.98,35.02,189000.0,16.1402,16.1633,16.131,16.1494,189000.0
2006-04-24 09:30:00,34.93,34.98,34.77,34.78,112800.0,16.1079,16.131,16.0342,16.0388,112800.0
2006-04-24 10:00:00,34.78,34.9,34.77,34.8,78000.0,16.0388,16.0941,16.0342,16.048,78000.0
2006-04-24 10:30:00,34.81,34.86,34.8,34.83,119800.0,16.0526,16.0757,16.048,16.0618,119800.0
2006-04-24 11:00:00,34.83,34.83,34.75,34.75,127200.0,16.0618,16.0618,16.0249,16.0249,127200.0
2006-04-24 11:30:00,34.75,34.81,34.68,34.77,133000.0,16.0249,16.0526,15.9927,16.0342,133000.0
2006-04-24 12:00:00,34.77,34.85,34.76,34.77,192800.0,16.0342,16.0711,16.0296,16.0342,192800.0
2006-04-24 12:30:00,34.77,34.91,34.77,34.9,64400.0,16.0342,16.0987,16.0342,16.0941,64400.0
2006-04-24 13:00:00,34.9,34.97,34.88,34.95,109400.0,16.0941,16.1264,16.0849,16.1172,109400.0
2006-04-24 13:30:00,34.95,35.13,34.95,35.07,129800.0,16.1172,16.2002,16.1172,16.1725,129800.0
2006-04-24 14:00:00,35.07,35.15,35.02,35.12,86400.0,16.1725,16.2094,16.1494,16.1956,86400.0
2006-04-24 14:30:00,35.12,35.17,35.08,35.12,83600.0,16.1956,16.2186,16.1771,16.1956,83600.0
2006-04-24 15:00:00,35.12,35.27,35.1,35.24,142200.0,16.1956,16.2647,16.1863,16.2509,142200.0
2006-04-24 15:30:00,35.24,35.41,35.21,35.33,268600.0,16.2509,16.3293,16.2371,16.2924,268600.0
2006-04-25 09:30:00,35.35,35.35,35.01,35.09,202200.0,16.3016,16.3016,16.1448,16.1817,202200.0
2006-04-25 10:00:00,35.13,35.13,34.9,34.93,180600.0,16.2002,16.2002,16.0941,16.1079,180600.0
2006-04-25 10:30:00,34.93,35.05,34.77,34.99,245800.0,16.1079,16.1633,16.0342,16.1356,245800.0
2006-04-25 11:00:00,34.99,35.04,34.85,34.85,172800.0,16.1356,16.1587,16.0711,16.0711,172800.0
2006-04-25 11:30:00,34.85,34.91,34.53,34.55,232400.0,16.0711,16.0987,15.9235,15.9327,232400.0
2006-04-25 12:00:00,34.54,34.6,34.49,34.54,258400.0,15.9281,15.9558,15.905,15.9281,258400.0
2006-04-25 12:30:00,34.55,34.8,34.53,34.69,189800.0,15.9327,16.048,15.9235,15.9973,189800.0
2006-04-25 13:00:00,34.67,34.74,34.59,34.66,195000.0,15.988,16.0203,15.9512,15.9834,195000.0
2006-04-25 13:30:00,34.67,34.79,34.63,34.74,143200.0,15.988,16.0434,15.9696,16.0203,143200.0
2006-04-25 14:00:00,34.74,34.83,34.69,34.74,158400.0,16.0203,16.0618,15.9973,16.0203,158400.0
2006-04-25 14:30:00,34.74,34.81,34.7,34.73,150400.0,16.0203,16.0526,16.0019,16.0157,150400.0
2006-04-25 15:00:00,34.73,34.74,34.65,34.73,216600.0,16.0157,16.0203,15.9788,16.0157,216600.0
2006-04-25 15:30:00,34.73,34.8,34.67,34.7,369200.0,16.0157,16.048,15.988,16.0019,369200.0
2006-04-26 09:30:00,34.63,34.9,34.5,34.53,170000.0,15.9696,16.0941,15.9097,15.9235,170000.0
2006-04-26 10:00:00,34.52,34.53,34.4,34.47,93400.0,15.9189,15.9235,15.8635,15.8958,93400.0
2006-04-26 10:30:00,34.49,34.52,34.34,34.35,84000.0,15.905,15.9189,15.8359,15.8405,84000.0
2006-04-26 11:00:00,34.35,34.38,34.21,34.26,95200.0,15.8405,15.8543,15.7759,15.799,95200.0
2006-04-26 11:30:00,34.26,34.28,34.21,34.23,108800.0,15.799,15.8082,15.7759,15.7851,108800.0
2006-04-26 12:00:00,34.22,34.25,34.2,34.21,125400.0,15.7805,15.7944,15.7713,15.7759,125400.0
2006-04-26 12:30:00,34.21,34.3,34.2,34.28,64400.0,15.7759,15.8174,15.7713,15.8082,64400.0
2006-04-26 13:00:00,34.27,34.33,34.24,34.24,370200.0,15.8036,15.8313,15.7898,15.7898,370200.0
2006-04-26 13:30:00,34.25,34.37,34.24,34.35,47400.0,15.7944,15.8497,15.7898,15.8405,47400.0
2006-04-26 14:00:00,34.35,34.4,34.29,34.34,85600.0,15.8405,15.8635,15.8128,15.8359,85600.0
2006-04-26 14:30:00,34.34,34.37,34.32,34.34,85600.0,15.8359,15.8497,15.8266,15.8359,85600.0
2006-04-26 15:00:00,34.35,34.42,34.27,34.34,114000.0,15.8405,15.8728,15.8036,15.8359,114000.0
2006-04-26 15:30:00,34.34,34.43,34.32,34.43,124800.0,15.8359,15.8774,15.8266,15.8774,124800.0
2006-04-27 09:30:00,34.25,34.35,34.13,34.34,99800.0,15.7944,15.8405,15.739,15.8359,99800.0
2006-04-27 10:00:00,34.35,35.06,34.34,34.85,271600.0,15.8405,16.1679,15.8359,16.0711,271600.0
2006-04-27 10:30:00,34.83,34.83,34.56,34.7,129800.0,16.0618,16.0618,15.9373,16.0019,129800.0
2006-04-27 11:00:00,34.69,34.9,34.67,34.88,155800.0,15.9973,16.0941,15.988,16.0849,155800.0
2006-04-27 11:30:00,34.88,34.94,34.82,34.85,238400.0,16.0849,16.1126,16.0572,16.0711,238400.0
2006-04-27 12:00:00,34.86,34.97,34.79,34.92,93200.0,16.0757,16.1264,16.0434,16.1033,93200.0
2006-04-27 12:30:00,34.91,35.01,34.88,35.01,55800.0,16.0987,16.1448,16.0849,16.1448,55800.0
2006-04-27 13:00:00,35.0,35.06,34.92,35.04,77600.0,16.1402,16.1679,16.1033,16.1587,77600.0
2006-04-27 13:30:00,35.04,35.05,34.96,34.99,95000.0,16.1587,16.1633,16.1218,16.1356,95000.0
2006-04-27 14:00:00,34.98,35.03,34.89,34.96,63200.0,16.131,16.1541,16.0895,16.1218,63200.0
2006-04-27 14:30:00,34.95,35.08,34.91,35.04,87600.0,16.1172,16.1771,16.0987,16.1587,87600.0
2006-04-27 15:00:00,35.04,35.12,35.02,35.02,112000.0,16.1587,16.1956,16.1494,16.1494,112000.0
2006-04-27 15:30:00,35.02,35.06,34.95,35.02,170400.0,16.1494,16.1679,16.1172,16.1494,170400.0
2006-04-28 09:30:00,34.95,35.02,34.74,34.81,114400.0,16.1172,16.1494,16.0203,16.0526,114400.0
2006-04-28 10:00:00,34.82,35.13,34.79,35.06,92200.0,16.0572,16.2002,16.0434,16.1679,92200.0
2006-04-28 10:30:00,35.05,35.13,35.03,35.06,50800.0,16.1633,16.2002,16.1541,16.1679,50800.0
2006-04-28 11:00:00,35.05,35.06,34.87,34.87,62200.0,16.1633,16.1679,16.0803,16.0803,62200.0
2006-04-28 11:30:00,34.87,34.94,34.84,34.92,56600.0,16.0803,16.1126,16.0664,16.1033,56600.0
2006-04-28 12:00:00,34.92,34.95,34.84,34.95,38200.0,16.1033,16.1172,16.0664,16.1172,38200.0
2006-04-28 12:30:00,34.95,34.98,34.83,34.85,44200.0,16.1172,16.131,16.0618,16.0711,44200.0
2006-04-28 13:00:00,34.86,34.95,34.85,34.88,50200.0,16.0757,16.1172,16.0711,16.0849,50200.0
2006-04-28 13:30:00,34.89,34.95,34.84,34.92,58600.0,16.0895,16.1172,16.0664,16.1033,58600.0
2006-04-28 14:00:00,34.92,34.92,34.88,34.9,120600.0,16.1033,16.1033,16.0849,16.0941,120600.0
2006-04-28 14:30:00,34.9,34.95,34.88,34.91,142400.0,16.0941,16.1172,16.0849,16.0987,142400.0
2006-04-28 15:00:00,34.9,34.99,34.85,34.99,179400.0,16.0941,16.1356,16.0711,16.1356,179400.0
2006-04-28 15:30:00,34.99,35.06,34.86,35.0,194000.0,16.1356,16.1679,16.0757,16.1402,194000.0
2006-05-01 09:30:00,34.97,35.2,34.94,35.0,183400.0,16.1264,16.2325,16.1126,16.1402,183400.0
2006-05-01 10:00:00,35.0,35.02,34.75,34.79,226400.0,16.1402,16.1494,16.0249,16.0434,226400.0
2006-05-01 10:30:00,34.79,34.79,34.61,34.63,177000.0,16.0434,16.0434,15.9604,15.9696,177000.0
2006-05-01 11:00:00,34.63,34.79,34.62,34.66,107600.0,15.9696,16.0434,15.965,15.9834,107600.0
2006-05-01 11:30:00,34.65,34.73,34.61,34.65,61000.0,15.9788,16.0157,15.9604,15.9788,61000.0
2006-05-01 12:00:00,34.65,34.72,34.63,34.65,46800.0,15.9788,16.0111,15.9696,15.9788,46800.0
2006-05-01 12:30:00,34.63,34.71,34.62,34.71,53200.0,15.9696,16.0065,15.965,16.0065,53200.0
2006-05-01 13:00:00,34.71,34.76,34.64,34.68,41200.0,16.0065,16.0296,15.9742,15.9927,41200.0
2006-05-01 13:30:00,34.67,34.72,34.6,34.67,78000.0,15.988,16.0111,15.9558,15.988,78000.0
2006-05-01 14:00:00,34.66,34.69,34.6,34.68,55400.0,15.9834,15.9973,15.9558,15.9927,55400.0
2006-05-01 14:30:00,34.68,34.75,34.68,34.71,65200.0,15.9927,16.0249,15.9927,16.0065,65200.0
2006-05-01 15:00:00,34.71,34.8,34.53,34.62,162600.0,16.0065,16.048,15.9235,15.965,162600.0
2006-05-01 15:30:00,34.59,34.62,34.31,34.51,212200.0,15.9512,15.965,15.822,15.9143,212200.0
2006-05-02 09:30:00,34.61,34.94,34.61,34.89,153400.0,15.9604,16.1126,15.9604,16.0895,153400.0
2006-05-02 10:00:00,34.89,35.01,34.77,34.9,154000.0,16.0895,16.1448,16.0342,16.0941,154000.0
2006-05-02 10:30:00,34.92,35.0,34.8,34.82,98200.0,16.1033,16.1402,16.048,16.0572,98200.0
2006-05-02 11:00:00,34.83,34.96,34.76,34.96,87200.0,16.0618,16.1218,16.0296,16.1218,87200.0
2006-05-02 11:30:00,34.96,34.97,34.8,34.81,67400.0,16.1218,16.1264,16.048,16.0526,67400.0
2006-05-02 12:00:00,34.81,34.83,34.77,34.78,33600.0,16.0526,16.0618,16.0342,16.0388,33600.0
2006-05-02 12:30:00,34.78,34.87,34.77,34.79,68200.0,16.0388,16.0803,16.0342,16.0434,68200.0
2006-05-02 13:00:00,34.79,34.82,34.71,34.74,90400.0,16.0434,16.0572,16.0065,16.0203,90400.0
2006-05-02 13:30:00,34.74,34.78,34.7,34.73,138000.0,16.0203,16.0388,16.0019,16.0157,138000.0
2006-05-02 14:00:00,34.74,34.76,34.65,34.69,111800.0,16.0203,16.0296,15.9788,15.9973,111800.0
2006-05-02 14:30:00,34.7,34.72,34.56,34.72,137200.0,16.0019,16.0111,15.9373,16.0111,137200.0
2006-05-02 15:00:00,34.71,34.8,34.66,34.8,131400.0,16.0065,16.048,15.9834,16.048,131400.0
2006-05-02 15:30:00,34.8,34.84,34.73,34.76,178400.0,16.048,16.0664,16.0157,16.0296,178400.0
2006-05-03 09:30:00,34.68,34.8,34.54,34.65,139400.0,15.9927,16.048,15.9281,15.9788,139400.0
2006-05-03 10:00:00,34.66,34.66,34.12,34.47,234600.0,15.9834,15.9834,15.7344,15.8958,234600.0
2006-05-03 10:30:00,34.49,34.54,34.36,34.4,115200.0,15.905,15.9281,15.8451,15.8635,115200.0
2006-05-03 11:00:00,34.38,34.48,34.37,34.46,148800.0,15.8543,15.9004,15.8497,15.8912,148800.0
2006-05-03 11:30:00,34.44,34.44,34.22,34.25,295000.0,15.882,15.882,15.7805,15.7944,295000.0
2006-05-03 12:00:00,34.26,34.31,34.22,34.23,57800.0,15.799,15.822,15.7805,15.7851,57800.0
2006-05-03 12:30:00,34.22,34.25,34.17,34.17,269600.0,15.7805,15.7944,15.7575,15.7575,269600.0
2006-05-03 13:00:00,34.18,34.24,34.13,34.24,92200.0,15.7621,15.7898,15.739,15.7898,92200.0
2006-05-03 13:30:00,34.24,34.28,34.15,34.17,383200.0,15.7898,15.8082,15.7482,15.7575,383200.0
2006-05-03 14:00:00,34.15,34.25,34.15,34.16,144000.0,15.7482,15.7944,15.7482,15.7529,144000.0
2006-05-03 14:30:00,34.17,34.25,34.15,34.24,81600.0,15.7575,15.7944,15.7482,15.7898,81600.0
2006-05-03 15:00:00,34.24,34.27,34.13,34.18,255600.0,15.7898,15.8036,15.739,15.7621,255600.0
2006-05-03 15:30:00,34.18,34.27,34.1,34.22,438400.0,15.7621,15.8036,15.7252,15.7805,438400.0
2006-05-04 09:30:00,34.35,34.43,34.24,34.24,126000.0,15.8405,15.8774,15.7898,15.7898,126000.0
2006-05-04 10:00:00,34.24,34.3,34.2,34.26,227600.0,15.7898,15.8174,15.7713,15.799,227600.0
2006-05-04 10:30:00,34.27,34.28,34.21,34.25,168000.0,15.8036,15.8082,15.7759,15.7944,168000.0
2006-05-04 11:00:00,34.22,34.25,34.2,34.21,95000.0,15.7805,15.7944,15.7713,15.7759,95000.0
2006-05-04 11:30:00,34.21,34.24,34.2,34.2,98200.0,15.7759,15.7898,15.7713,15.7713,98200.0
2006-05-04 12:00:00,34.2,34.24,34.15,34.16,146600.0,15.7713,15.7898,15.7482,15.7529,146600.0
2006-05-04 12:30:00,34.17,34.19,34.11,34.11,92000.0,15.7575,15.7667,15.7298,15.7298,92000.0
2006-05-04 13:00:00,34.11,34.19,34.1,34.17,75800.0,15.7298,15.7667,15.7252,15.7575,75800.0
2006-05-04 13:30:00,34.16,34.23,34.14,34.18,128200.0,15.7529,15.7851,15.7436,15.7621,128200.0
2006-05-04 14:00:00,34.18,34.27,34.18,34.24,87600.0,15.7621,15.8036,15.7621,15.7898,87600.0
2006-05-04 14:30:00,34.24,34.31,34.21,34.31,138800.0,15.7898,15.822,15.7759,15.822,138800.0
2006-05-04 15:00:00,34.31,34.37,34.28,34.33,98000.0,15.822,15.8497,15.8082,15.8313,98000.0
2006-05-04 15:30:00,34.33,34.35,34.3,34.31,152400.0,15.8313,15.8405,15.8174,15.822,152400.0
2006-05-05 09:30:00,34.55,34.74,34.54,34.67,141200.0,15.9327,16.0203,15.9281,15.988,141200.0
2006-05-05 10:00:00,34.66,34.69,34.58,34.6,84000.0,15.9834,15.9973,15.9465,15.9558,84000.0
2006-05-05 10:30:00,34.6,34.68,34.6,34.65,119200.0,15.9558,15.9927,15.9558,15.9788,119200.0
2006-05-05 11:00:00,34.65,34.67,34.6,34.66,84200.0,15.9788,15.988,15.9558,15.9834,84200.0
2006-05-05 11:30:00,34.67,34.77,34.67,34.74,56800.0,15.988,16.0342,15.988,16.0203,56800.0
2006-05-05 12:00:00,34.74,34.88,34.74,34.82,66800.0,16.0203,16.0849,16.0203,16.0572,66800.0
2006-05-05 12:30:00,34.83,34.95,34.83,34.94,74400.0,16.0618,16.1172,16.0618,16.1126,74400.0
2006-05-05 13:00:00,34.94,34.97,34.91,34.95,111200.0,16.1126,16.1264,16.0987,16.1172,111200.0
2006-05-05 13:30:00,34.96,35.05,34.95,35.04,109800.0,16.1218,16.1633,16.1172,16.1587,109800.0
2006-05-05 14:00:00,35.03,35.09,35.02,35.06,103200.0,16.1541,16.1817,16.1494,16.1679,103200.0
2006-05-05 14:30:00,35.05,35.11,35.04,35.1,141400.0,16.1633,16.191,16.1587,16.1863,141400.0
2006-05-05 15:00:00,35.1,35.13,35.09,35.12,310400.0,16.1863,16.2002,16.1817,16.1956,310400.0
2006-05-05 15:30:00,35.12,35.27,35.12,35.22,333200.0,16.1956,16.2647,16.1956,16.2417,333200.0
2006-05-08 09:30:00,35.21,35.25,35.15,35.16,160600.0,16.2371,16.2555,16.2094,16.214,160600.0
2006-05-08 10:00:00,35.16,35.27,35.15,35.24,135400.0,16.214,16.2647,16.2094,16.2509,135400.0
2006-05-08 10:30:00,35.24,35.29,35.22,35.24,149400.0,16.2509,16.274,16.2417,16.2509,149400.0
2006-05-08 11:00:00,35.24,35.27,35.19,35.24,113400.0,16.2509,16.2647,16.2278,16.2509,113400.0
2006-05-08 11:30:00,35.24,35.24,35.19,35.23,112000.0,16.2509,16.2509,16.2278,16.2463,112000.0
2006-05-08 12:00:00,35.23,35.24,35.2,35.21,88600.0,16.2463,16.2509,16.2325,16.2371,88600.0
2006-05-08 12:30:00,35.21,35.24,35.19,35.23,135600.0,16.2371,16.2509,16.2278,16.2463,135600.0
2006-05-08 13:00:00,35.24,35.24,35.2,35.23,68000.0,16.2509,16.2509,16.2325,16.2463,68000.0
2006-05-08 13:30:00,35.22,35.26,35.2,35.21,60600.0,16.2417,16.2601,16.2325,16.2371,60600.0
2006-05-08 14:00:00,35.2,35.23,35.2,35.22,90600.0,16.2325,16.2463,16.2325,16.2417,90600.0
2006-05-08 14:30:00,35.22,35.24,35.2,35.24,128600.0,16.2417,16.2509,16.2325,16.2509,128600.0
2006-05-08 15:00:00,35.23,35.23,35.13,35.15,93400.0,16.2463,16.2463,16.2002,16.2094,93400.0
2006-05-08 15:30:00,35.15,35.18,35.1,35.13,164200.0,16.2094,16.2232,16.1863,16.2002,164200.0
2006-05-09 09:30:00,34.7,34.81,34.67,34.73,233400.0,16.1275,16.1787,16.1136,16.1415,233400.0
2006-05-09 10:00:00,34.73,34.77,34.6,34.63,150200.0,16.1415,16.1601,16.0811,16.095,150200.0
2006-05-09 10:30:00,34.63,34.78,34.63,34.77,123200.0,16.095,16.1647,16.095,16.1601,123200.0
2006-05-09 11:00:00,34.78,34.79,34.63,34.65,79200.0,16.1647,16.1694,16.095,16.1043,79200.0
2006-05-09 11:30:00,34.65,34.69,34.6,34.61,65600.0,16.1043,16.1229,16.0811,16.0857,65600.0
2006-05-09 12:00:00,34.61,34.62,34.51,34.52,870800.0,16.0857,16.0904,16.0392,16.0439,870800.0
2006-05-09 12:30:00,34.52,34.56,34.51,34.55,81600.0,16.0439,16.0625,16.0392,16.0578,81600.0
2006-05-09 13:00:00,34.55,34.57,34.46,34.46,95800.0,16.0578,16.0671,16.016,16.016,95800.0
2006-05-09 13:30:00,34.46,34.49,34.41,34.44,203600.0,16.016,16.0299,15.9927,16.0067,203600.0
2006-05-09 14:00:00,34.44,34.44,34.35,34.4,181600.0,16.0067,16.0067,15.9649,15.9881,181600.0
2006-05-09 14:30:00,34.38,34.66,34.33,34.35,91800.0,15.9788,16.1089,15.9556,15.9649,91800.0
2006-05-09 15:00:00,34.35,34.42,34.35,34.37,106600.0,15.9649,15.9974,15.9649,15.9742,106600.0
2006-05-09 15:30:00,34.37,34.43,34.36,34.38,166200.0,15.9742,16.002,15.9695,15.9788,166200.0
2006-05-10 09:30:00,34.25,34.55,34.24,34.52,182200.0,15.9184,16.0578,15.9137,16.0439,182200.0
2006-05-10 10:00:00,34.52,34.54,34.46,34.53,90600.0,16.0439,16.0532,16.016,16.0485,90600.0
2006-05-10 10:30:00,34.52,34.68,34.52,34.62,147800.0,16.0439,16.1182,16.0439,16.0904,147800.0
2006-05-10 11:00:00,34.62,34.65,34.59,34.64,76400.0,16.0904,16.1043,16.0764,16.0996,76400.0
2006-05-10 11:30:00,34.66,34.75,34.66,34.7,150000.0,16.1089,16.1508,16.1089,16.1275,150000.0
2006-05-10 12:00:00,34.69,34.77,34.67,34.75,85000.0,16.1229,16.1601,16.1136,16.1508,85000.0
2006-05-10 12:30:00,34.74,34.85,34.73,34.81,92600.0,16.1461,16.1972,16.1415,16.1787,92600.0
2006-05-10 13:00:00,34.83,34.83,34.77,34.77,98600.0,16.188,16.188,16.1601,16.1601,98600.0
2006-05-10 13:30:00,34.77,34.81,34.76,34.79,144600.0,16.1601,16.1787,16.1554,16.1694,144600.0
2006-05-10 14:00:00,34.79,34.81,34.52,34.55,217200.0,16.1694,16.1787,16.0439,16.0578,217200.0
2006-05-10 14:30:00,34.55,34.71,34.46,34.64,216800.0,16.0578,16.1322,16.016,16.0996,216800.0
2006-05-10 15:00:00,34.63,34.76,34.63,34.71,139800.0,16.095,16.1554,16.095,16.1322,139800.0
2006-05-10 15:30:00,34.71,34.94,34.66,34.91,485400.0,16.1322,16.2391,16.1089,16.2251,485400.0
2006-05-11 09:30:00,34.83,34.87,34.55,34.65,204800.0,16.188,16.2065,16.0578,16.1043,204800.0
2006-05-11 10:00:00,34.67,34.73,34.58,34.67,90400.0,16.1136,16.1415,16.0718,16.1136,90400.0
2006-05-11 10:30:00,34.67,34.72,34.6,34.65,121400.0,16.1136,16.1368,16.0811,16.1043,121400.0
2006-05-11 11:00:00,34.67,34.77,34.61,34.64,81800.0,16.1136,16.1601,16.0857,16.0996,81800.0
2006-05-11 11:30:00,34.63,34.7,34.52,34.55,71800.0,16.095,16.1275,16.0439,16.0578,71800.0
2006-05-11 12:00:00,34.54,34.57,34.49,34.51,78400.0,16.0532,16.0671,16.0299,16.0392,78400.0
2006-05-11 12:30:00,34.52,34.59,34.49,34.59,36200.0,16.0439,16.0764,16.0299,16.0764,36200.0
2006-05-11 13:00:00,34.59,34.59,34.35,34.45,65200.0,16.0764,16.0764,15.9649,16.0113,65200.0
2006-05-11 13:30:00,34.45,34.57,34.4,34.56,58600.0,16.0113,16.0671,15.9881,16.0625,58600.0
2006-05-11 14:00:00,34.56,34.59,34.45,34.45,70800.0,16.0625,16.0764,16.0113,16.0113,70800.0
2006-05-11 14:30:00,34.46,34.49,34.42,34.47,95400.0,16.016,16.0299,15.9974,16.0206,95400.0
2006-05-11 15:00:00,34.46,34.6,34.42,34.51,139000.0,16.016,16.0811,15.9974,16.0392,139000.0
2006-05-11 15:30:00,34.52,34.68,34.44,34.63,211200.0,16.0439,16.1182,16.0067,16.095,211200.0
2006-05-12 09:30:00,34.42,34.5,34.31,34.47,216000.0,15.9974,16.0346,15.9463,16.0206,216000.0
2006-05-12 10:00:00,34.48,34.57,34.27,34.33,199000.0,16.0253,16.0671,15.9277,15.9556,199000.0
2006-05-12 10:30:00,34.33,34.4,34.3,34.39,127600.0,15.9556,15.9881,15.9416,15.9835,127600.0
2006-05-12 11:00:00,34.4,34.45,34.31,34.33,177600.0,15.9881,16.0113,15.9463,15.9556,177600.0
2006-05-12 11:30:00,34.32,34.32,34.14,34.16,141000.0,15.9509,15.9509,15.8673,15.8766,141000.0
2006-05-12 12:00:00,34.16,34.25,34.09,34.09,59400.0,15.8766,15.9184,15.844,15.844,59400.0
2006-05-12 12:30:00,34.09,34.11,33.93,33.98,126600.0,15.844,15.8533,15.7697,15.7929,126600.0
2006-05-12 13:00:00,33.99,34.1,33.93,34.06,84200.0,15.7975,15.8487,15.7697,15.8301,84200.0
2006-05-12 13:30:00,34.06,34.11,34.05,34.09,60000.0,15.8301,15.8533,15.8254,15.844,60000.0
2006-05-12 14:00:00,34.09,34.18,34.06,34.12,101600.0,15.844,15.8859,15.8301,15.858,101600.0
2006-05-12 14:30:00,34.11,34.13,34.01,34.01,102400.0,15.8533,15.8626,15.8068,15.8068,102400.0
2006-05-12 15:00:00,34.01,34.09,34.01,34.06,138400.0,15.8068,15.844,15.8068,15.8301,138400.0
2006-05-12 15:30:00,34.05,34.08,34.0,34.05,282000.0,15.8254,15.8394,15.8022,15.8254,282000.0
2006-05-15 09:30:00,33.8,34.23,33.8,33.99,199400.0,15.7092,15.9091,15.7092,15.7975,199400.0
2006-05-15 10:00:00,33.98,34.26,33.93,34.2,217600.0,15.7929,15.923,15.7697,15.8951,217600.0
2006-05-15 10:30:00,34.18,34.45,34.15,34.4,157000.0,15.8859,16.0113,15.8719,15.9881,157000.0
2006-05-15 11:00:00,34.39,34.48,34.34,34.34,367600.0,15.9835,16.0253,15.9602,15.9602,367600.0
2006-05-15 11:30:00,34.34,34.4,34.21,34.26,118200.0,15.9602,15.9881,15.8998,15.923,118200.0
2006-05-15 12:00:00,34.27,34.3,34.24,34.29,59200.0,15.9277,15.9416,15.9137,15.937,59200.0
2006-05-15 12:30:00,34.3,34.31,34.21,34.21,89200.0,15.9416,15.9463,15.8998,15.8998,89200.0
2006-05-15 13:00:00,34.21,34.26,34.1,34.13,84400.0,15.8998,15.923,15.8487,15.8626,84400.0
2006-05-15 13:30:00,34.15,34.26,34.12,34.26,49400.0,15.8719,15.923,15.858,15.923,49400.0
2006-05-15 14:00:00,34.27,34.35,34.2,34.35,86000.0,15.9277,15.9649,15.8951,15.9649,86000.0
2006-05-15 14:30:00,34.35,34.44,34.27,34.32,95600.0,15.9649,16.0067,15.9277,15.9509,95600.0
2006-05-15 15:00:00,34.3,34.39,34.29,34.33,133800.0,15.9416,15.9835,15.937,15.9556,133800.0
2006-05-15 15:30:00,34.33,34.41,34.27,34.38,157000.0,15.9556,15.9927,15.9277,15.9788,157000.0
2006-05-16 09:30:00,34.38,34.41,34.27,34.29,187800.0,15.9788,15.9927,15.9277,15.937,187800.0
2006-05-16 10:00:00,34.27,34.35,34.25,34.31,69600.0,15.9277,15.9649,15.9184,15.9463,69600.0
2006-05-16 10:30:00,34.33,34.41,34.3,34.35,91800.0,15.9556,15.9927,15.9416,15.9649,91800.0
2006-05-16 11:00:00,34.35,34.44,34.31,34.32,56200.0,15.9649,16.0067,15.9463,15.9509,56200.0
2006-05-16 11:30:00,34.31,34.33,34.19,34.33,65000.0,15.9463,15.9556,15.8905,15.9556,65000.0
2006-05-16 12:00:00,34.33,34.37,34.24,34.34,43000.0,15.9556,15.9742,15.9137,15.9602,43000.0
2006-05-16 12:30:00,34.34,34.42,34.31,34.42,60400.0,15.9602,15.9974,15.9463,15.9974,60400.0
2006-05-16 13:00:00,34.42,34.45,34.34,34.37,46800.0,15.9974,16.0113,15.9602,15.9742,46800.0
2006-05-16 13:30:00,34.37,34.4,34.32,34.34,40000.0,15.9742,15.9881,15.9509,15.9602,40000.0
2006-05-16 14:00:00,34.33,34.33,34.24,34.29,71800.0,15.9556,15.9556,15.9137,15.937,71800.0
2006-05-16 14:30:00,34.29,34.34,34.26,34.27,40800.0,15.937,15.9602,15.923,15.9277,40800.0
2006-05-16 15:00:00,34.27,34.33,34.22,34.24,57600.0,15.9277,15.9556,15.9044,15.9137,57600.0
2006-05-16 15:30:00,34.25,34.29,34.2,34.22,120400.0,15.9184,15.937,15.8951,15.9044,120400.0
2006-05-17 09:30:00,33.93,34.27,33.89,34.07,154200.0,15.7697,15.9277,15.7511,15.8347,154200.0
2006-05-17 10:00:00,34.1,34.18,34.02,34.09,75800.0,15.8487,15.8859,15.8115,15.844,75800.0
2006-05-17 10:30:00,34.06,34.1,33.99,34.02,107000.0,15.8301,15.8487,15.7975,15.8115,107000.0
2006-05-17 11:00:00,34.04,34.05,33.62,33.62,183200.0,15.8208,15.8254,15.6256,15.6256,183200.0
2006-05-17 11:30:00,33.6,33.79,33.57,33.77,243400.0,15.6163,15.7046,15.6023,15.6953,243400.0
2006-05-17 12:00:00,33.77,33.93,33.75,33.76,138800.0,15.6953,15.7697,15.686,15.6906,138800.0
2006-05-17 12:30:00,33.77,33.94,33.76,33.94,189400.0,15.6953,15.7743,15.6906,15.7743,189400.0
2006-05-17 13:00:00,33.94,34.02,33.87,33.93,193800.0,15.7743,15.8115,15.7418,15.7697,193800.0
2006-05-17 13:30:00,33.94,34.1,33.91,34.05,143400.0,15.7743,15.8487,15.7604,15.8254,143400.0
2006-05-17 14:00:00,34.04,34.1,34.0,34.06,285200.0,15.8208,15.8487,15.8022,15.8301,285200.0
2006-05-17 14:30:00,34.07,34.18,34.05,34.12,334000.0,15.8347,15.8859,15.8254,15.858,334000.0
2006-05-17 15:00:00,34.12,34.2,34.05,34.15,221800.0,15.858,15.8951,15.8254,15.8719,221800.0
2006-05-17 15:30:00,34.15,34.2,33.97,33.99,249800.0,15.8719,15.8951,15.7882,15.7975,249800.0
2006-05-18 09:30:00,33.54,34.29,33.54,34.16,228600.0,15.5884,15.937,15.5884,15.8766,228600.0
2006-05-18 10:00:00,34.15,34.23,34.02,34.19,267200.0,15.8719,15.9091,15.8115,15.8905,267200.0
2006-05-18 10:30:00,34.19,34.22,34.15,34.16,140800.0,15.8905,15.9044,15.8719,15.8766,140800.0
2006-05-18 11:00:00,34.16,34.32,34.13,34.27,139400.0,15.8766,15.9509,15.8626,15.9277,139400.0
2006-05-18 11:30:00,34.3,34.35,34.12,34.15,98200.0,15.9416,15.9649,15.858,15.8719,98200.0
2006-05-18 12:00:00,34.15,34.31,34.1,34.18,182800.0,15.8719,15.9463,15.8487,15.8859,182800.0
2006-05-18 12:30:00,34.18,34.3,34.17,34.29,135000.0,15.8859,15.9416,15.8812,15.937,135000.0
2006-05-18 13:00:00,34.29,34.31,34.22,34.29,61600.0,15.937,15.9463,15.9044,15.937,61600.0
2006-05-18 13:30:00,34.3,34.3,34.19,34.24,124600.0,15.9416,15.9416,15.8905,15.9137,124600.0
2006-05-18 14:00:00,34.24,34.3,34.23,34.26,53400.0,15.9137,15.9416,15.9091,15.923,53400.0
2006-05-18 14:30:00,34.26,34.35,34.16,34.17,84800.0,15.923,15.9649,15.8766,15.8812,84800.0
2006-05-18 15:00:00,34.18,34.24,34.0,34.02,113800.0,15.8859,15.9137,15.8022,15.8115,113800.0
2006-05-18 15:30:00,34.03,34.06,33.93,33.96,343800.0,15.8161,15.8301,15.7697,15.7836,343800.0
2006-05-19 09:30:00,33.98,34.05,33.85,33.97,329400.0,15.7929,15.8254,15.7325,15.7882,329400.0
2006-05-19 10:00:00,33.93,34.05,33.89,33.99,357200.0,15.7697,15.8254,15.7511,15.7975,357200.0
2006-05-19 10:30:00,33.99,34.05,33.94,33.99,186600.0,15.7975,15.8254,15.7743,15.7975,186600.0
2006-05-19 11:00:00,34.01,34.07,33.85,34.01,220000.0,15.8068,15.8347,15.7325,15.8068,220000.0
2006-05-19 11:30:00,34.02,34.17,33.96,34.17,158000.0,15.8115,15.8812,15.7836,15.8812,158000.0
2006-05-19 12:00:00,34.17,34.34,34.17,34.3,340000.0,15.8812,15.9602,15.8812,15.9416,340000.0
2006-05-19 12:30:00,34.3,34.47,34.27,34.44,198200.0,15.9416,16.0206,15.9277,16.0067,198200.0
2006-05-19 13:00:00,34.43,34.53,34.35,34.53,114000.0,16.002,16.0485,15.9649,16.0485,114000.0
2006-05-19 13:30:00,34.52,34.66,34.47,34.59,153800.0,16.0439,16.1089,16.0206,16.0764,153800.0
2006-05-19 14:00:00,34.58,34.63,34.42,34.44,105800.0,16.0718,16.095,15.9974,16.0067,105800.0
2006-05-19 14:30:00,34.45,34.47,34.27,34.38,135200.0,16.0113,16.0206,15.9277,15.9788,135200.0
2006-05-19 15:00:00,34.37,34.42,34.18,34.25,133600.0,15.9742,15.9974,15.8859,15.9184,133600.0
2006-05-19 15:30:00,34.26,34.32,34.16,34.28,198800.0,15.923,15.9509,15.8766,15.9323,198800.0
2006-05-22 09:30:00,34.29,34.49,34.16,34.43,185400.0,15.937,16.0299,15.8766,16.002,185400.0
2006-05-22 10:00:00,34.42,34.57,34.35,34.56,165800.0,15.9974,16.0671,15.9649,16.0625,165800.0
2006-05-22 10:30:00,34.56,34.79,34.54,34.61,266600.0,16.0625,16.1694,16.0532,16.0857,266600.0
2006-05-22 11:00:00,34.62,34.63,34.45,34.49,200200.0,16.0904,16.095,16.0113,16.0299,200200.0
2006-05-22 11:30:00,34.49,34.6,34.23,34.41,224800.0,16.0299,16.0811,15.9091,15.9927,224800.0
2006-05-22 12:00:00,34.39,34.49,34.3,34.32,223800.0,15.9835,16.0299,15.9416,15.9509,223800.0
2006-05-22 12:30:00,34.33,34.45,34.3,34.38,148000.0,15.9556,16.0113,15.9416,15.9788,148000.0
2006-05-22 13:00:00,34.38,34.44,34.32,34.37,215200.0,15.9788,16.0067,15.9509,15.9742,215200.0
2006-05-22 13:30:00,34.37,34.38,34.29,34.29,103800.0,15.9742,15.9788,15.937,15.937,103800.0
2006-05-22 14:00:00,34.28,34.38,34.2,34.3,171800.0,15.9323,15.9788,15.8951,15.9416,171800.0
2006-05-22 14:30:00,34.3,34.36,34.26,34.29,148800.0,15.9416,15.9695,15.923,15.937,148800.0
2006-05-22 15:00:00,34.29,34.45,34.27,34.44,210600.0,15.937,16.0113,15.9277,16.0067,210600.0
2006-05-22 15:30:00,34.43,34.49,34.4,34.4,382600.0,16.002,16.0299,15.9881,15.9881,382600.0
2006-05-23 09:30:00,34.45,34.57,34.26,34.52,250400.0,16.0113,16.0671,15.923,16.0439,250400.0
2006-05-23 10:00:00,34.52,34.54,34.45,34.49,166000.0,16.0439,16.0532,16.0113,16.0299,166000.0
2006-05-23 10:30:00,34.5,34.54,34.49,34.54,153800.0,16.0346,16.0532,16.0299,16.0532,153800.0
2006-05-23 11:00:00,34.54,34.65,34.51,34.63,235200.0,16.0532,16.1043,16.0392,16.095,235200.0
2006-05-23 11:30:00,34.62,34.66,34.55,34.55,111000.0,16.0904,16.1089,16.0578,16.0578,111000.0
2006-05-23 12:00:00,34.55,34.57,34.52,34.52,113000.0,16.0578,16.0671,16.0439,16.0439,113000.0
2006-05-23 12:30:00,34.52,34.59,34.51,34.53,48800.0,16.0439,16.0764,16.0392,16.0485,48800.0
2006-05-23 13:00:00,34.52,34.53,34.43,34.43,88000.0,16.0439,16.0485,16.002,16.002,88000.0
2006-05-23 13:30:00,34.43,34.47,34.34,34.34,96200.0,16.002,16.0206,15.9602,15.9602,96200.0
2006-05-23 14:00:00,34.34,34.36,34.27,34.35,182600.0,15.9602,15.9695,15.9277,15.9649,182600.0
2006-05-23 14:30:00,34.35,34.44,34.32,34.34,220800.0,15.9649,16.0067,15.9509,15.9602,220800.0
2006-05-23 15:00:00,34.34,34.44,34.27,34.35,179200.0,15.9602,16.0067,15.9277,15.9649,179200.0
2006-05-23 15:30:00,34.35,34.42,34.08,34.12,275600.0,15.9649,15.9974,15.8394,15.858,275600.0
2006-05-24 09:30:00,34.0,34.27,33.93,34.22,198400.0,15.8022,15.9277,15.7697,15.9044,198400.0
2006-05-24 10:00:00,34.23,34.3,34.02,34.12,157800.0,15.9091,15.9416,15.8115,15.858,157800.0
2006-05-24 10:30:00,34.12,34.15,33.98,33.98,122400.0,15.858,15.8719,15.7929,15.7929,122400.0
2006-05-24 11:00:00,33.98,34.06,33.91,33.94,112400.0,15.7929,15.8301,15.7604,15.7743,112400.0
2006-05-24 11:30:00,33.94,34.12,33.88,33.98,98400.0,15.7743,15.858,15.7464,15.7929,98400.0
2006-05-24 12:00:00,33.99,34.05,33.79,33.79,99600.0,15.7975,15.8254,15.7046,15.7046,99600.0
2006-05-24 12:30:00,33.79,33.8,33.61,33.7,104600.0,15.7046,15.7092,15.6209,15.6628,104600.0
2006-05-24 13:00:00,33.69,33.86,33.63,33.72,145400.0,15.6581,15.7371,15.6302,15.6721,145400.0
2006-05-24 13:30:00,33.72,33.98,33.66,33.92,100600.0,15.6721,15.7929,15.6442,15.765,100600.0
2006-05-24 14:00:00,33.92,34.07,33.82,33.85,127400.0,15.765,15.8347,15.7185,15.7325,127400.0
2006-05-24 14:30:00,33.88,34.19,33.85,34.07,136400.0,15.7464,15.8905,15.7325,15.8347,136400.0
2006-05-24 15:00:00,34.08,34.17,34.02,34.09,116800.0,15.8394,15.8812,15.8115,15.844,116800.0
2006-05-24 15:30:00,34.1,34.32,34.09,34.1,168400.0,15.8487,15.9509,15.844,15.8487,168400.0
2006-05-25 09:30:00,34.2,34.39,34.2,34.31,214600.0,15.8951,15.9835,15.8951,15.9463,214600.0
2006-05-25 10:00:00,34.33,34.35,34.25,34.27,153200.0,15.9556,15.9649,15.9184,15.9277,153200.0
2006-05-25 10:30:00,34.27,34.36,34.26,34.33,129800.0,15.9277,15.9695,15.923,15.9556,129800.0
2006-05-25 11:00:00,34.32,34.35,34.23,34.24,77800.0,15.9509,15.9649,15.9091,15.9137,77800.0
2006-05-25 11:30:00,34.23,34.31,34.21,34.31,93400.0,15.9091,15.9463,15.8998,15.9463,93400.0
2006-05-25 12:00:00,34.31,34.35,34.21,34.22,59800.0,15.9463,15.9649,15.8998,15.9044,59800.0
2006-05-25 12:30:00,34.22,34.22,34.13,34.15,57800.0,15.9044,15.9044,15.8626,15.8719,57800.0
2006-05-25 13:00:00,34.15,34.18,34.11,34.13,59800.0,15.8719,15.8859,15.8533,15.8626,59800.0
2006-05-25 13:30:00,34.12,34.19,34.08,34.13,87200.0,15.858,15.8905,15.8394,15.8626,87200.0
2006-05-25 14:00:00,34.14,34.2,34.09,34.16,143000.0,15.8673,15.8951,15.844,15.8766,143000.0
2006-05-25 14:30:00,34.18,34.23,34.13,34.21,73600.0,15.8859,15.9091,15.8626,15.8998,73600.0
2006-05-25 15:00:00,34.2,34.26,34.13,34.24,213200.0,15.8951,15.923,15.8626,15.9137,213200.0
2006-05-25 15:30:00,34.25,34.35,34.24,34.35,176600.0,15.9184,15.9649,15.9137,15.9649,176600.0
2006-05-26 09:30:00,34.52,34.56,34.49,34.5,217000.0,16.0439,16.0625,16.0299,16.0346,217000.0
2006-05-26 10:00:00,34.5,34.58,34.44,34.52,119400.0,16.0346,16.0718,16.0067,16.0439,119400.0
2006-05-26 10:30:00,34.52,34.63,34.49,34.57,141600.0,16.0439,16.095,16.0299,16.0671,141600.0
2006-05-26 11:00:00,34.56,34.63,34.54,34.55,97000.0,16.0625,16.095,16.0532,16.0578,97000.0
2006-05-26 11:30:00,34.55,34.56,34.51,34.55,76000.0,16.0578,16.0625,16.0392,16.0578,76000.0
2006-05-26 12:00:00,34.53,34.68,34.53,34.64,243000.0,16.0485,16.1182,16.0485,16.0996,243000.0
2006-05-26 12:30:00,34.64,34.66,34.57,34.58,141600.0,16.0996,16.1089,16.0671,16.0718,141600.0
2006-05-26 13:00:00,34.57,34.63,34.55,34.62,48400.0,16.0671,16.095,16.0578,16.0904,48400.0
2006-05-26 13:30:00,34.62,34.65,34.58,34.63,93000.0,16.0904,16.1043,16.0718,16.095,93000.0
2006-05-26 14:00:00,34.64,34.71,34.63,34.71,106400.0,16.0996,16.1322,16.095,16.1322,106400.0
2006-05-26 14:30:00,34.71,34.81,34.67,34.68,186600.0,16.1322,16.1787,16.1136,16.1182,186600.0
2006-05-26 15:00:00,34.67,34.74,34.63,34.74,110400.0,16.1136,16.1461,16.095,16.1461,110400.0
2006-05-26 15:30:00,34.74,34.82,34.72,34.77,194600.0,16.1461,16.1833,16.1368,16.1601,194600.0
2006-05-30 09:30:00,34.55,34.74,34.51,34.7,184600.0,16.0578,16.1461,16.0392,16.1275,184600.0
2006-05-30 10:00:00,34.68,34.81,34.62,34.75,160200.0,16.1182,16.1787,16.0904,16.1508,160200.0
2006-05-30 10:30:00,34.73,34.88,34.72,34.82,123400.0,16.1415,16.2112,16.1368,16.1833,123400.0
2006-05-30 11:00:00,34.8,34.82,34.72,34.8,200400.0,16.174,16.1833,16.1368,16.174,200400.0
2006-05-30 11:30:00,34.8,34.89,34.74,34.82,124200.0,16.174,16.2158,16.1461,16.1833,124200.0
2006-05-30 12:00:00,34.81,34.83,34.72,34.81,72600.0,16.1787,16.188,16.1368,16.1787,72600.0
2006-05-30 12:30:00,34.83,34.85,34.72,34.77,47400.0,16.188,16.1972,16.1368,16.1601,47400.0
2006-05-30 13:00:00,34.77,34.84,34.72,34.77,73400.0,16.1601,16.1926,16.1368,16.1601,73400.0
2006-05-30 13:30:00,34.78,34.84,34.73,34.79,105400.0,16.1647,16.1926,16.1415,16.1694,105400.0
2006-05-30 14:00:00,34.8,34.85,34.77,34.84,127800.0,16.174,16.1972,16.1601,16.1926,127800.0
2006-05-30 14:30:00,34.83,34.85,34.72,34.77,139400.0,16.188,16.1972,16.1368,16.1601,139400.0
2006-05-30 15:00:00,34.77,34.77,34.69,34.72,191800.0,16.1601,16.1601,16.1229,16.1368,191800.0
2006-05-30 15:30:00,34.72,34.74,34.65,34.7,348200.0,16.1368,16.1461,16.1043,16.1275,348200.0
2006-05-31 09:30:00,34.7,35.13,34.7,35.02,242000.0,16.1275,16.3274,16.1275,16.2763,242000.0
2006-05-31 10:00:00,35.03,35.35,35.02,35.3,249200.0,16.2809,16.4296,16.2763,16.4064,249200.0
2006-05-31 10:30:00,35.3,35.45,35.24,35.26,271600.0,16.4064,16.4761,16.3785,16.3878,271600.0
2006-05-31 11:00:00,35.25,35.27,35.02,35.09,189200.0,16.3832,16.3925,16.2763,16.3088,189200.0
2006-05-31 11:30:00,35.08,35.13,35.07,35.08,66400.0,16.3041,16.3274,16.2995,16.3041,66400.0
2006-05-31 12:00:00,35.08,35.09,35.02,35.06,45600.0,16.3041,16.3088,16.2763,16.2948,45600.0
2006-05-31 12:30:00,35.06,35.08,35.0,35.02,51600.0,16.2948,16.3041,16.267,16.2763,51600.0
2006-05-31 13:00:00,35.02,35.02,34.92,34.94,76600.0,16.2763,16.2763,16.2298,16.2391,76600.0
2006-05-31 13:30:00,34.94,35.08,34.94,35.01,155400.0,16.2391,16.3041,16.2391,16.2716,155400.0
2006-05-31 14:00:00,34.99,35.09,34.85,34.93,231400.0,16.2623,16.3088,16.1972,16.2344,231400.0
2006-05-31 14:30:00,34.93,35.02,34.91,34.99,176800.0,16.2344,16.2763,16.2251,16.2623,176800.0
2006-05-31 15:00:00,34.99,35.0,34.87,34.93,120200.0,16.2623,16.267,16.2065,16.2344,120200.0
2006-05-31 15:30:00,34.93,35.09,34.88,35.08,202000.0,16.2344,16.3088,16.2112,16.3041,202000.0
2006-06-01 09:30:00,34.94,35.03,34.85,34.89,222000.0,16.2391,16.2809,16.1972,16.2158,222000.0
2006-06-01 10:00:00,34.93,35.13,34.85,35.12,201000.0,16.2344,16.3274,16.1972,16.3227,201000.0
2006-06-01 10:30:00,35.12,35.17,35.07,35.15,103600.0,16.3227,16.346,16.2995,16.3367,103600.0
2006-06-01 11:00:00,35.15,35.35,35.14,35.35,130200.0,16.3367,16.4296,16.332,16.4296,130200.0
2006-06-01 11:30:00,35.35,35.41,35.27,35.28,158000.0,16.4296,16.4575,16.3925,16.3971,158000.0
2006-06-01 12:00:00,35.28,35.35,35.26,35.35,163000.0,16.3971,16.4296,16.3878,16.4296,163000.0
2006-06-01 12:30:00,35.34,35.42,35.34,35.35,208000.0,16.425,16.4622,16.425,16.4296,208000.0
2006-06-01 13:00:00,35.35,35.44,35.35,35.44,145200.0,16.4296,16.4715,16.4296,16.4715,145200.0
2006-06-01 13:30:00,35.44,35.49,35.39,35.49,150200.0,16.4715,16.4947,16.4482,16.4947,150200.0
2006-06-01 14:00:00,35.49,35.49,35.45,35.49,157600.0,16.4947,16.4947,16.4761,16.4947,157600.0
2006-06-01 14:30:00,35.49,35.59,35.47,35.55,167600.0,16.4947,16.5412,16.4854,16.5226,167600.0
2006-06-01 15:00:00,35.57,35.73,35.57,35.71,223800.0,16.5319,16.6062,16.5319,16.597,223800.0
2006-06-01 15:30:00,35.7,35.81,35.68,35.77,472800.0,16.5923,16.6434,16.583,16.6248,472800.0
2006-06-02 09:30:00,35.88,35.95,35.7,35.82,272800.0,16.676,16.7085,16.5923,16.6481,272800.0
2006-06-02 10:00:00,35.8,35.87,35.73,35.74,132000.0,16.6388,16.6713,16.6062,16.6109,132000.0
2006-06-02 10:30:00,35.76,35.81,35.68,35.77,105000.0,16.6202,16.6434,16.583,16.6248,105000.0
2006-06-02 11:00:00,35.78,35.8,35.69,35.73,68400.0,16.6295,16.6388,16.5877,16.6062,68400.0
2006-06-02 11:30:00,35.75,35.82,35.69,35.76,158400.0,16.6155,16.6481,16.5877,16.6202,158400.0
2006-06-02 12:00:00,35.76,35.99,35.73,35.91,186800.0,16.6202,16.7271,16.6062,16.6899,186800.0
2006-06-02 12:30:00,35.9,35.94,35.86,35.88,74200.0,16.6853,16.7038,16.6667,16.676,74200.0
2006-06-02 13:00:00,35.88,36.06,35.87,36.05,115600.0,16.676,16.7596,16.6713,16.755,115600.0
2006-06-02 13:30:00,36.06,36.1,36.01,36.05,100000.0,16.7596,16.7782,16.7364,16.755,100000.0
2006-06-02 14:00:00,36.05,36.09,35.99,36.01,78000.0,16.755,16.7736,16.7271,16.7364,78000.0
2006-06-02 14:30:00,36.02,36.2,36.01,36.16,139600.0,16.741,16.8247,16.7364,16.8061,139600.0
2006-06-02 15:00:00,36.16,36.18,36.11,36.15,158800.0,16.8061,16.8154,16.7829,16.8014,158800.0
2006-06-02 15:30:00,36.16,36.17,36.06,36.13,269000.0,16.8061,16.8107,16.7596,16.7922,269000.0
2006-06-05 09:30:00,36.1,36.13,35.88,35.99,208400.0,16.7782,16.7922,16.676,16.7271,208400.0
2006-06-05 10:00:00,35.99,36.1,35.95,36.07,120000.0,16.7271,16.7782,16.7085,16.7643,120000.0
2006-06-05 10:30:00,36.08,36.16,36.07,36.1,181600.0,16.7689,16.8061,16.7643,16.7782,181600.0
2006-06-05 11:00:00,36.1,36.2,36.1,36.17,110200.0,16.7782,16.8247,16.7782,16.8107,110200.0
2006-06-05 11:30:00,36.17,36.24,36.15,36.19,119600.0,16.8107,16.8433,16.8014,16.82,119600.0
2006-06-05 12:00:00,36.19,36.21,36.14,36.18,188800.0,16.82,16.8293,16.7968,16.8154,188800.0
2006-06-05 12:30:00,36.16,36.22,36.15,36.21,206800.0,16.8061,16.834,16.8014,16.8293,206800.0
2006-06-05 13:00:00,36.22,36.27,36.19,36.23,209800.0,16.834,16.8572,16.82,16.8386,209800.0
2006-06-05 13:30:00,36.24,36.27,36.19,36.22,84000.0,16.8433,16.8572,16.82,16.834,84000.0
2006-06-05 14:00:00,36.23,36.24,36.09,36.17,333200.0,16.8386,16.8433,16.7736,16.8107,333200.0
2006-06-05 14:30:00,36.17,36.23,36.08,36.17,264600.0,16.8107,16.8386,16.7689,16.8107,264600.0
2006-06-05 15:00:00,36.17,36.2,36.1,36.1,289800.0,16.8107,16.8247,16.7782,16.7782,289800.0
2006-06-05 15:30:00,36.1,36.14,35.92,35.96,330000.0,16.7782,16.7968,16.6946,16.7131,330000.0
2006-06-06 09:30:00,36.02,36.05,35.93,35.98,212000.0,16.741,16.755,16.6992,16.7224,212000.0
2006-06-06 10:00:00,35.97,35.98,35.81,35.84,202400.0,16.7178,16.7224,16.6434,16.6574,202400.0
2006-06-06 10:30:00,35.84,35.9,35.79,35.87,188200.0,16.6574,16.6853,16.6341,16.6713,188200.0
2006-06-06 11:00:00,35.87,35.9,35.74,35.81,202200.0,16.6713,16.6853,16.6109,16.6434,202200.0
2006-06-06 11:30:00,35.8,35.83,35.65,35.66,149000.0,16.6388,16.6527,16.5691,16.5737,149000.0
2006-06-06 12:00:00,35.66,35.85,35.6,35.7,223200.0,16.5737,16.662,16.5458,16.5923,223200.0
2006-06-06 12:30:00,35.72,36.04,35.72,36.04,121400.0,16.6016,16.7503,16.6016,16.7503,121400.0
2006-06-06 13:00:00,36.03,36.09,35.92,36.03,114000.0,16.7457,16.7736,16.6946,16.7457,114000.0
2006-06-06 13:30:00,36.03,36.07,35.8,35.85,93800.0,16.7457,16.7643,16.6388,16.662,93800.0
2006-06-06 14:00:00,35.85,35.88,35.67,35.77,106600.0,16.662,16.676,16.5784,16.6248,106600.0
2006-06-06 14:30:00,35.77,35.83,35.71,35.73,180400.0,16.6248,16.6527,16.597,16.6062,180400.0
2006-06-06 15:00:00,35.73,35.77,35.65,35.72,140600.0,16.6062,16.6248,16.5691,16.6016,140600.0
2006-06-06 15:30:00,35.71,35.95,35.69,35.92,358800.0,16.597,16.7085,16.5877,16.6946,358800.0
2006-06-07 09:30:00,35.96,35.96,35.67,35.79,175400.0,16.7131,16.7131,16.5784,16.6341,175400.0
2006-06-07 10:00:00,35.81,35.91,35.77,35.87,146600.0,16.6434,16.6899,16.6248,16.6713,146600.0
2006-06-07 10:30:00,35.88,35.96,35.83,35.93,108400.0,16.676,16.7131,16.6527,16.6992,108400.0
2006-06-07 11:00:00,35.93,35.97,35.75,35.76,78400.0,16.6992,16.7178,16.6155,16.6202,78400.0
2006-06-07 11:30:00,35.76,35.92,35.75,35.92,43800.0,16.6202,16.6946,16.6155,16.6946,43800.0
2006-06-07 12:00:00,35.9,35.92,35.81,35.83,31800.0,16.6853,16.6946,16.6434,16.6527,31800.0
2006-06-07 12:30:00,35.82,35.83,35.77,35.79,34000.0,16.6481,16.6527,16.6248,16.6341,34000.0
2006-06-07 13:00:00,35.8,35.8,35.73,35.8,39800.0,16.6388,16.6388,16.6062,16.6388,39800.0
2006-06-07 13:30:00,35.8,35.82,35.71,35.75,62400.0,16.6388,16.6481,16.597,16.6155,62400.0
2006-06-07 14:00:00,35.74,35.74,35.65,35.74,152600.0,16.6109,16.6109,16.5691,16.6109,152600.0
2006-06-07 14:30:00,35.74,35.74,35.61,35.64,132400.0,16.6109,16.6109,16.5505,16.5644,132400.0
2006-06-07 15:00:00,35.65,35.71,35.58,35.6,235800.0,16.5691,16.597,16.5365,16.5458,235800.0
2006-06-07 15:30:00,35.6,35.71,35.58,35.6,253000.0,16.5458,16.597,16.5365,16.5458,253000.0
2006-06-08 09:30:00,35.62,35.7,35.53,35.62,295400.0,16.5551,16.5923,16.5133,16.5551,295400.0
2006-06-08 10:00:00,35.65,35.74,35.6,35.68,176600.0,16.5691,16.6109,16.5458,16.583,176600.0
2006-06-08 10:30:00,35.67,35.86,35.65,35.84,157200.0,16.5784,16.6667,16.5691,16.6574,157200.0
2006-06-08 11:00:00,35.85,36.1,35.83,35.91,290000.0,16.662,16.7782,16.6527,16.6899,290000.0
2006-06-08 11:30:00,35.91,36.0,35.83,35.97,285400.0,16.6899,16.7317,16.6527,16.7178,285400.0
2006-06-08 12:00:00,35.97,35.99,35.72,35.76,169600.0,16.7178,16.7271,16.6016,16.6202,169600.0
2006-06-08 12:30:00,35.77,35.85,35.67,35.68,74600.0,16.6248,16.662,16.5784,16.583,74600.0
2006-06-08 13:00:00,35.69,35.8,35.62,35.74,153600.0,16.5877,16.6388,16.5551,16.6109,153600.0
2006-06-08 13:30:00,35.74,35.86,35.71,35.85,232400.0,16.6109,16.6667,16.597,16.662,232400.0
2006-06-08 14:00:00,35.84,35.86,35.75,35.79,276000.0,16.6574,16.6667,16.6155,16.6341,276000.0
2006-06-08 14:30:00,35.79,35.85,35.75,35.81,278800.0,16.6341,16.662,16.6155,16.6434,278800.0
2006-06-08 15:00:00,35.82,35.9,35.77,35.82,233000.0,16.6481,16.6853,16.6248,16.6481,233000.0
2006-06-08 15:30:00,35.82,35.97,35.8,35.92,231400.0,16.6481,16.7178,16.6388,16.6946,231400.0
2006-06-09 09:30:00,35.7,36.02,35.7,35.99,220400.0,16.5923,16.741,16.5923,16.7271,220400.0
2006-06-09 10:00:00,35.99,36.1,35.95,36.1,226600.0,16.7271,16.7782,16.7085,16.7782,226600.0
2006-06-09 10:30:00,36.1,36.19,36.05,36.1,166000.0,16.7782,16.82,16.755,16.7782,166000.0
2006-06-09 11:00:00,36.09,36.19,36.06,36.18,120400.0,16.7736,16.82,16.7596,16.8154,120400.0
2006-06-09 11:30:00,36.19,36.2,36.09,36.13,150400.0,16.82,16.8247,16.7736,16.7922,150400.0
2006-06-09 12:00:00,36.16,36.24,36.15,36.18,106600.0,16.8061,16.8433,16.8014,16.8154,106600.0
2006-06-09 12:30:00,36.18,36.22,36.13,36.16,126600.0,16.8154,16.834,16.7922,16.8061,126600.0
2006-06-09 13:00:00,36.16,36.23,36.11,36.2,80400.0,16.8061,16.8386,16.7829,16.8247,80400.0
2006-06-09 13:30:00,36.2,36.24,36.17,36.22,80400.0,16.8247,16.8433,16.8107,16.834,80400.0
2006-06-09 14:00:00,36.22,36.31,36.2,36.3,81000.0,16.834,16.8758,16.8247,16.8712,81000.0
2006-06-09 14:30:00,36.3,36.32,36.26,36.26,54800.0,16.8712,16.8805,16.8526,16.8526,54800.0
2006-06-09 15:00:00,36.26,36.32,36.21,36.28,69600.0,16.8526,16.8805,16.8293,16.8619,69600.0
2006-06-09 15:30:00,36.28,36.32,36.22,36.24,154800.0,16.8619,16.8805,16.834,16.8433,154800.0
2006-06-12 09:30:00,36.29,36.29,36.13,36.23,128200.0,16.8665,16.8665,16.7922,16.8386,128200.0
2006-06-12 10:00:00,36.23,36.38,36.2,36.35,153200.0,16.8386,16.9083,16.8247,16.8944,153200.0
2006-06-12 10:30:00,36.36,36.43,36.33,36.37,121600.0,16.8991,16.9316,16.8851,16.9037,121600.0
2006-06-12 11:00:00,36.33,36.45,36.25,36.43,185000.0,16.8851,16.9409,16.8479,16.9316,185000.0
2006-06-12 11:30:00,36.41,36.46,36.38,36.44,127200.0,16.9223,16.9455,16.9083,16.9362,127200.0
2006-06-12 12:00:00,36.44,36.49,36.39,36.43,54400.0,16.9362,16.9595,16.913,16.9316,54400.0
2006-06-12 12:30:00,36.43,36.46,36.37,36.42,55600.0,16.9316,16.9455,16.9037,16.9269,55600.0
2006-06-12 13:00:00,36.42,36.47,36.38,36.44,54400.0,16.9269,16.9502,16.9083,16.9362,54400.0
2006-06-12 13:30:00,36.42,36.43,36.35,36.38,60400.0,16.9269,16.9316,16.8944,16.9083,60400.0
2006-06-12 14:00:00,36.39,36.39,36.26,36.35,71000.0,16.913,16.913,16.8526,16.8944,71000.0
2006-06-12 14:30:00,36.35,36.36,36.27,36.34,104000.0,16.8944,16.8991,16.8572,16.8898,104000.0
2006-06-12 15:00:00,36.34,36.37,36.2,36.21,70800.0,16.8898,16.9037,16.8247,16.8293,70800.0
2006-06-12 15:30:00,36.21,36.36,36.19,36.26,213600.0,16.8293,16.8991,16.82,16.8526,213600.0
2006-06-13 09:30:00,36.23,36.31,36.12,36.17,173600.0,16.8386,16.8758,16.7875,16.8107,173600.0
2006-06-13 10:00:00,36.21,36.29,36.14,36.23,181600.0,16.8293,16.8665,16.7968,16.8386,181600.0
2006-06-13 10:30:00,36.23,36.23,36.05,36.1,274000.0,16.8386,16.8386,16.755,16.7782,274000.0
2006-06-13 11:00:00,36.09,36.18,35.97,36.13,186400.0,16.7736,16.8154,16.7178,16.7922,186400.0
2006-06-13 11:30:00,36.15,36.21,36.04,36.16,175200.0,16.8014,16.8293,16.7503,16.8061,175200.0
2006-06-13 12:00:00,36.16,36.16,35.98,35.99,110200.0,16.8061,16.8061,16.7224,16.7271,110200.0
2006-06-13 12:30:00,35.99,36.04,35.97,35.98,141000.0,16.7271,16.7503,16.7178,16.7224,141000.0
2006-06-13 13:00:00,35.98,35.98,35.89,35.94,108000.0,16.7224,16.7224,16.6806,16.7038,108000.0
2006-06-13 13:30:00,35.94,36.15,35.93,36.11,122000.0,16.7038,16.8014,16.6992,16.7829,122000.0
2006-06-13 14:00:00,36.11,36.22,36.08,36.18,184400.0,16.7829,16.834,16.7689,16.8154,184400.0
2006-06-13 14:30:00,36.18,36.19,35.93,35.95,245800.0,16.8154,16.82,16.6992,16.7085,245800.0
2006-06-13 15:00:00,35.95,36.17,35.8,36.07,178600.0,16.7085,16.8107,16.6388,16.7643,178600.0
2006-06-13 15:30:00,36.06,36.16,35.95,36.01,434800.0,16.7596,16.8061,16.7085,16.7364,434800.0
2006-06-14 09:30:00,35.95,35.95,35.55,35.73,184800.0,16.7085,16.7085,16.5226,16.6062,184800.0
2006-06-14 10:00:00,35.7,35.74,35.49,35.58,133200.0,16.5923,16.6109,16.4947,16.5365,133200.0
2006-06-14 10:30:00,35.6,35.72,35.57,35.66,83800.0,16.5458,16.6016,16.5319,16.5737,83800.0
2006-06-14 11:00:00,35.66,35.69,35.51,35.52,69400.0,16.5737,16.5877,16.504,16.5086,69400.0
2006-06-14 11:30:00,35.52,35.55,35.39,35.46,100400.0,16.5086,16.5226,16.4482,16.4808,100400.0
2006-06-14 12:00:00,35.46,35.6,35.43,35.55,90600.0,16.4808,16.5458,16.4668,16.5226,90600.0
2006-06-14 12:30:00,35.55,35.55,35.47,35.52,35200.0,16.5226,16.5226,16.4854,16.5086,35200.0
2006-06-14 13:00:00,35.52,35.52,35.36,35.49,60000.0,16.5086,16.5086,16.4343,16.4947,60000.0
2006-06-14 13:30:00,35.48,35.63,35.37,35.63,82800.0,16.4901,16.5598,16.4389,16.5598,82800.0
2006-06-14 14:00:00,35.63,35.71,35.46,35.52,136400.0,16.5598,16.597,16.4808,16.5086,136400.0
2006-06-14 14:30:00,35.55,35.57,35.34,35.52,73200.0,16.5226,16.5319,16.425,16.5086,73200.0
2006-06-14 15:00:00,35.51,35.54,35.4,35.46,82400.0,16.504,16.5179,16.4529,16.4808,82400.0
2006-06-14 15:30:00,35.45,35.64,35.44,35.6,193800.0,16.4761,16.5644,16.4715,16.5458,193800.0
2006-06-15 09:30:00,35.63,35.74,35.51,35.58,297400.0,16.5598,16.6109,16.504,16.5365,297400.0
2006-06-15 10:00:00,35.56,35.56,35.42,35.45,253200.0,16.5272,16.5272,16.4622,16.4761,253200.0
2006-06-15 10:30:00,35.45,35.58,35.43,35.44,124400.0,16.4761,16.5365,16.4668,16.4715,124400.0
2006-06-15 11:00:00,35.44,35.45,35.37,35.4,103400.0,16.4715,16.4761,16.4389,16.4529,103400.0
2006-06-15 11:30:00,35.4,35.42,35.39,35.39,63000.0,16.4529,16.4622,16.4482,16.4482,63000.0
2006-06-15 12:00:00,35.38,35.43,35.35,35.38,114800.0,16.4436,16.4668,16.4296,16.4436,114800.0
2006-06-15 12:30:00,35.38,35.42,35.36,35.39,105800.0,16.4436,16.4622,16.4343,16.4482,105800.0
2006-06-15 13:00:00,35.4,35.46,35.38,35.44,106000.0,16.4529,16.4808,16.4436,16.4715,106000.0
2006-06-15 13:30:00,35.44,35.5,35.38,35.49,193400.0,16.4715,16.4993,16.4436,16.4947,193400.0
2006-06-15 14:00:00,35.49,35.52,35.45,35.45,161200.0,16.4947,16.5086,16.4761,16.4761,161200.0
2006-06-15 14:30:00,35.46,35.58,35.46,35.54,169000.0,16.4808,16.5365,16.4808,16.5179,169000.0
2006-06-15 15:00:00,35.54,35.58,35.47,35.5,190000.0,16.5179,16.5365,16.4854,16.4993,190000.0
2006-06-15 15:30:00,35.5,35.83,35.5,35.73,487400.0,16.4993,16.6527,16.4993,16.6062,487400.0
2006-06-16 09:30:00,35.6,35.9,35.6,35.83,506400.0,16.5458,16.6853,16.5458,16.6527,506400.0
2006-06-16 10:00:00,35.83,35.85,35.63,35.68,131000.0,16.6527,16.662,16.5598,16.583,131000.0
2006-06-16 10:30:00,35.68,35.72,35.62,35.66,154600.0,16.583,16.6016,16.5551,16.5737,154600.0
2006-06-16 11:00:00,35.67,35.69,35.49,35.49,123400.0,16.5784,16.5877,16.4947,16.4947,123400.0
2006-06-16 11:30:00,35.47,35.62,35.45,35.49,79800.0,16.4854,16.5551,16.4761,16.4947,79800.0
2006-06-16 12:00:00,35.48,35.61,35.47,35.49,90400.0,16.4901,16.5505,16.4854,16.4947,90400.0
2006-06-16 12:30:00,35.5,35.52,35.45,35.52,100200.0,16.4993,16.5086,16.4761,16.5086,100200.0
2006-06-16 13:00:00,35.53,35.57,35.5,35.56,64800.0,16.5133,16.5319,16.4993,16.5272,64800.0
2006-06-16 13:30:00,35.55,35.56,35.5,35.53,87000.0,16.5226,16.5272,16.4993,16.5133,87000.0
2006-06-16 14:00:00,35.53,35.63,35.48,35.49,105000.0,16.5133,16.5598,16.4901,16.4947,105000.0
2006-06-16 14:30:00,35.49,35.54,35.48,35.54,123800.0,16.4947,16.5179,16.4901,16.5179,123800.0
2006-06-16 15:00:00,35.55,35.61,35.52,35.55,200000.0,16.5226,16.5505,16.5086,16.5226,200000.0
2006-06-16 15:30:00,35.55,35.63,35.52,35.55,427400.0,16.5226,16.5598,16.5086,16.5226,427400.0
2006-06-19 09:30:00,35.66,35.67,35.1,35.17,250400.0,16.5737,16.5784,16.3134,16.346,250400.0
2006-06-19 10:00:00,35.18,35.34,35.14,35.31,124400.0,16.3506,16.425,16.332,16.411,124400.0
2006-06-19 10:30:00,35.32,35.4,35.29,35.35,73600.0,16.4157,16.4529,16.4017,16.4296,73600.0
2006-06-19 11:00:00,35.38,35.38,35.2,35.21,83200.0,16.4436,16.4436,16.3599,16.3646,83200.0
2006-06-19 11:30:00,35.21,35.34,35.16,35.19,138600.0,16.3646,16.425,16.3413,16.3553,138600.0
2006-06-19 12:00:00,35.18,35.24,35.18,35.18,40000.0,16.3506,16.3785,16.3506,16.3506,40000.0
2006-06-19 12:30:00,35.19,35.22,35.16,35.19,44600.0,16.3553,16.3692,16.3413,16.3553,44600.0
2006-06-19 13:00:00,35.18,35.22,35.14,35.16,100400.0,16.3506,16.3692,16.332,16.3413,100400.0
2006-06-19 13:30:00,35.16,35.19,35.03,35.08,74800.0,16.3413,16.3553,16.2809,16.3041,74800.0
2006-06-19 14:00:00,35.08,35.15,35.05,35.1,69000.0,16.3041,16.3367,16.2902,16.3134,69000.0
2006-06-19 14:30:00,35.09,35.15,35.04,35.09,75200.0,16.3088,16.3367,16.2856,16.3088,75200.0
2006-06-19 15:00:00,35.09,35.29,35.08,35.26,147000.0,16.3088,16.4017,16.3041,16.3878,147000.0
2006-06-19 15:30:00,35.26,35.3,35.16,35.19,167000.0,16.3878,16.4064,16.3413,16.3553,167000.0
2006-06-20 09:30:00,35.24,35.35,35.1,35.12,91600.0,16.3785,16.4296,16.3134,16.3227,91600.0
2006-06-20 10:00:00,35.13,35.19,35.05,35.16,84000.0,16.3274,16.3553,16.2902,16.3413,84000.0
2006-06-20 10:30:00,35.16,35.24,35.13,35.24,90000.0,16.3413,16.3785,16.3274,16.3785,90000.0
2006-06-20 11:00:00,35.24,35.38,35.19,35.38,135400.0,16.3785,16.4436,16.3553,16.4436,135400.0
2006-06-20 11:30:00,35.4,35.42,35.3,35.36,143800.0,16.4529,16.4622,16.4064,16.4343,143800.0
2006-06-20 12:00:00,35.35,35.38,35.31,35.32,73600.0,16.4296,16.4436,16.411,16.4157,73600.0
2006-06-20 12:30:00,35.32,35.37,35.32,35.36,83400.0,16.4157,16.4389,16.4157,16.4343,83400.0
2006-06-20 13:00:00,35.35,35.38,35.33,35.34,68600.0,16.4296,16.4436,16.4203,16.425,68600.0
2006-06-20 13:30:00,35.34,35.34,35.17,35.19,88800.0,16.425,16.425,16.346,16.3553,88800.0
2006-06-20 14:00:00,35.19,35.23,35.16,35.22,147400.0,16.3553,16.3739,16.3413,16.3692,147400.0
2006-06-20 14:30:00,35.21,35.34,35.19,35.3,136800.0,16.3646,16.425,16.3553,16.4064,136800.0
2006-06-20 15:00:00,35.33,35.33,35.2,35.24,128000.0,16.4203,16.4203,16.3599,16.3785,128000.0
2006-06-20 15:30:00,35.23,35.26,35.17,35.24,161600.0,16.3739,16.3878,16.346,16.3785,161600.0
2006-06-21 09:30:00,35.12,35.34,35.03,35.03,219600.0,16.3227,16.425,16.2809,16.2809,219600.0
2006-06-21 10:00:00,35.03,35.06,34.89,35.01,183800.0,16.2809,16.2948,16.2158,16.2716,183800.0
2006-06-21 10:30:00,35.02,35.12,34.97,34.97,91200.0,16.2763,16.3227,16.253,16.253,91200.0
2006-06-21 11:00:00,34.99,35.15,34.97,35.12,93400.0,16.2623,16.3367,16.253,16.3227,93400.0
2006-06-21 11:30:00,35.13,35.2,35.07,35.08,90600.0,16.3274,16.3599,16.2995,16.3041,90600.0
2006-06-21 12:00:00,35.08,35.17,35.02,35.12,118000.0,16.3041,16.346,16.2763,16.3227,118000.0
2006-06-21 12:30:00,35.13,35.15,35.08,35.12,101600.0,16.3274,16.3367,16.3041,16.3227,101600.0
2006-06-21 13:00:00,35.13,35.17,35.09,35.1,72600.0,16.3274,16.346,16.3088,16.3134,72600.0
2006-06-21 13:30:00,35.1,35.15,35.1,35.15,106600.0,16.3134,16.3367,16.3134,16.3367,106600.0
2006-06-21 14:00:00,35.15,35.16,35.1,35.13,54200.0,16.3367,16.3413,16.3134,16.3274,54200.0
2006-06-21 14:30:00,35.11,35.17,35.1,35.13,83000.0,16.3181,16.346,16.3134,16.3274,83000.0
2006-06-21 15:00:00,35.12,35.14,35.08,35.12,83800.0,16.3227,16.332,16.3041,16.3227,83800.0
2006-06-21 15:30:00,35.11,35.15,35.07,35.1,158400.0,16.3181,16.3367,16.2995,16.3134,158400.0
2006-06-22 09:30:00,35.02,35.05,34.89,34.95,162400.0,16.2763,16.2902,16.2158,16.2437,162400.0
2006-06-22 10:00:00,34.94,34.97,34.87,34.88,145200.0,16.2391,16.253,16.2065,16.2112,145200.0
2006-06-22 10:30:00,34.88,34.96,34.85,34.87,86400.0,16.2112,16.2484,16.1972,16.2065,86400.0
2006-06-22 11:00:00,34.87,34.88,34.77,34.78,86400.0,16.2065,16.2112,16.1601,16.1647,86400.0
2006-06-22 11:30:00,34.78,34.86,34.76,34.85,54000.0,16.1647,16.2019,16.1554,16.1972,54000.0
2006-06-22 12:00:00,34.87,34.93,34.78,34.78,28600.0,16.2065,16.2344,16.1647,16.1647,28600.0
2006-06-22 12:30:00,34.8,34.8,34.69,34.75,41200.0,16.174,16.174,16.1229,16.1508,41200.0
2006-06-22 13:00:00,34.74,34.81,34.74,34.78,82600.0,16.1461,16.1787,16.1461,16.1647,82600.0
2006-06-22 13:30:00,34.77,34.83,34.72,34.81,68400.0,16.1601,16.188,16.1368,16.1787,68400.0
2006-06-22 14:00:00,34.81,34.85,34.77,34.83,95600.0,16.1787,16.1972,16.1601,16.188,95600.0
2006-06-22 14:30:00,34.83,35.07,34.83,35.07,185800.0,16.188,16.2995,16.188,16.2995,185800.0
2006-06-22 15:00:00,35.07,35.08,34.95,34.95,463600.0,16.2995,16.3041,16.2437,16.2437,463600.0
2006-06-22 15:30:00,34.94,35.05,34.94,35.01,158200.0,16.2391,16.2902,16.2391,16.2716,158200.0
2006-06-23 09:30:00,34.93,35.01,34.88,34.95,259200.0,16.2344,16.2716,16.2112,16.2437,259200.0
2006-06-23 10:00:00,34.93,34.98,34.85,34.97,78200.0,16.2344,16.2577,16.1972,16.253,78200.0
2006-06-23 10:30:00,34.97,35.0,34.87,34.99,128400.0,16.253,16.267,16.2065,16.2623,128400.0
2006-06-23 11:00:00,34.99,34.99,34.87,34.97,75200.0,16.2623,16.2623,16.2065,16.253,75200.0
2006-06-23 11:30:00,34.96,35.0,34.91,34.95,58600.0,16.2484,16.267,16.2251,16.2437,58600.0
2006-06-23 12:00:00,34.96,35.22,34.95,35.18,82400.0,16.2484,16.3692,16.2437,16.3506,82400.0
2006-06-23 12:30:00,35.18,35.2,35.03,35.03,46000.0,16.3506,16.3599,16.2809,16.2809,46000.0
2006-06-23 13:00:00,35.02,35.09,35.01,35.05,34000.0,16.2763,16.3088,16.2716,16.2902,34000.0
2006-06-23 13:30:00,35.05,35.07,34.99,34.99,92000.0,16.2902,16.2995,16.2623,16.2623,92000.0
2006-06-23 14:00:00,34.99,35.05,34.96,35.0,50600.0,16.2623,16.2902,16.2484,16.267,50600.0
2006-06-23 14:30:00,35.0,35.03,34.86,34.9,77800.0,16.267,16.2809,16.2019,16.2205,77800.0
2006-06-23 15:00:00,34.89,34.92,34.77,34.85,85200.0,16.2158,16.2298,16.1601,16.1972,85200.0
2006-06-23 15:30:00,34.85,34.93,34.81,34.88,112600.0,16.1972,16.2344,16.1787,16.2112,112600.0
2006-06-26 09:30:00,34.92,35.18,34.89,35.07,171800.0,16.2298,16.3506,16.2158,16.2995,171800.0
2006-06-26 10:00:00,35.07,35.07,34.86,35.02,162600.0,16.2995,16.2995,16.2019,16.2763,162600.0
2006-06-26 10:30:00,35.0,35.05,34.93,34.95,78200.0,16.267,16.2902,16.2344,16.2437,78200.0
2006-06-26 11:00:00,34.95,34.97,34.87,34.88,72600.0,16.2437,16.253,16.2065,16.2112,72600.0
2006-06-26 11:30:00,34.88,34.92,34.8,34.88,67000.0,16.2112,16.2298,16.174,16.2112,67000.0
2006-06-26 12:00:00,34.88,34.93,34.84,34.88,51400.0,16.2112,16.2344,16.1926,16.2112,51400.0
2006-06-26 12:30:00,34.88,35.02,34.87,34.98,101800.0,16.2112,16.2763,16.2065,16.2577,101800.0
2006-06-26 13:00:00,34.98,35.02,34.88,34.9,81400.0,16.2577,16.2763,16.2112,16.2205,81400.0
2006-06-26 13:30:00,34.9,34.9,34.85,34.88,49600.0,16.2205,16.2205,16.1972,16.2112,49600.0
2006-06-26 14:00:00,34.88,34.88,34.8,34.8,76200.0,16.2112,16.2112,16.174,16.174,76200.0
2006-06-26 14:30:00,34.81,34.88,34.79,34.85,106000.0,16.1787,16.2112,16.1694,16.1972,106000.0
2006-06-26 15:00:00,34.84,34.9,34.84,34.88,65600.0,16.1926,16.2205,16.1926,16.2112,65600.0
2006-06-26 15:30:00,34.88,34.95,34.87,34.94,103400.0,16.2112,16.2437,16.2065,16.2391,103400.0
2006-06-27 09:30:00,34.96,35.08,34.96,35.08,136200.0,16.2484,16.3041,16.2484,16.3041,136200.0
2006-06-27 10:00:00,35.08,35.25,35.05,35.24,136800.0,16.3041,16.3832,16.2902,16.3785,136800.0
2006-06-27 10:30:00,35.24,35.33,35.18,35.19,143400.0,16.3785,16.4203,16.3506,16.3553,143400.0
2006-06-27 11:00:00,35.18,35.22,35.07,35.16,188400.0,16.3506,16.3692,16.2995,16.3413,188400.0
2006-06-27 11:30:00,35.16,35.29,35.16,35.27,103000.0,16.3413,16.4017,16.3413,16.3925,103000.0
2006-06-27 12:00:00,35.27,35.29,35.19,35.22,56400.0,16.3925,16.4017,16.3553,16.3692,56400.0
2006-06-27 12:30:00,35.23,35.23,35.05,35.07,173000.0,16.3739,16.3739,16.2902,16.2995,173000.0
2006-06-27 13:00:00,35.06,35.17,35.04,35.16,65800.0,16.2948,16.346,16.2856,16.3413,65800.0
2006-06-27 13:30:00,35.16,35.26,35.16,35.25,61200.0,16.3413,16.3878,16.3413,16.3832,61200.0
2006-06-27 14:00:00,35.25,35.29,35.16,35.18,85800.0,16.3832,16.4017,16.3413,16.3506,85800.0
2006-06-27 14:30:00,35.18,35.22,35.1,35.14,71400.0,16.3506,16.3692,16.3134,16.332,71400.0
2006-06-27 15:00:00,35.14,35.19,35.08,35.1,159800.0,16.332,16.3553,16.3041,16.3134,159800.0
2006-06-27 15:30:00,35.1,35.13,34.94,35.02,186600.0,16.3134,16.3274,16.2391,16.2763,186600.0
2006-06-28 09:30:00,35.1,35.33,35.09,35.27,183800.0,16.3134,16.4203,16.3088,16.3925,183800.0
2006-06-28 10:00:00,35.29,35.37,35.19,35.24,155800.0,16.4017,16.4389,16.3553,16.3785,155800.0
2006-06-28 10:30:00,35.25,35.27,35.13,35.17,200600.0,16.3832,16.3925,16.3274,16.346,200600.0
2006-06-28 11:00:00,35.19,35.23,35.05,35.12,103600.0,16.3553,16.3739,16.2902,16.3227,103600.0
2006-06-28 11:30:00,35.15,35.2,35.15,35.19,53800.0,16.3367,16.3599,16.3367,16.3553,53800.0
2006-06-28 12:00:00,35.19,35.2,35.13,35.2,81600.0,16.3553,16.3599,16.3274,16.3599,81600.0
2006-06-28 12:30:00,35.2,35.22,35.15,35.21,92800.0,16.3599,16.3692,16.3367,16.3646,92800.0
2006-06-28 13:00:00,35.21,35.21,35.07,35.09,50000.0,16.3646,16.3646,16.2995,16.3088,50000.0
2006-06-28 13:30:00,35.1,35.2,35.07,35.2,39800.0,16.3134,16.3599,16.2995,16.3599,39800.0
2006-06-28 14:00:00,35.19,35.23,35.16,35.19,54600.0,16.3553,16.3739,16.3413,16.3553,54600.0
2006-06-28 14:30:00,35.21,35.24,35.19,35.2,65600.0,16.3646,16.3785,16.3553,16.3599,65600.0
2006-06-28 15:00:00,35.19,35.27,35.16,35.24,170600.0,16.3553,16.3925,16.3413,16.3785,170600.0
2006-06-28 15:30:00,35.24,35.29,35.23,35.27,302800.0,16.3785,16.4017,16.3739,16.3925,302800.0
2006-06-29 09:30:00,35.48,35.68,35.4,35.58,330000.0,16.4901,16.583,16.4529,16.5365,330000.0
2006-06-29 10:00:00,35.54,35.65,35.54,35.59,242000.0,16.5179,16.5691,16.5179,16.5412,242000.0
2006-06-29 10:30:00,35.6,35.6,35.48,35.51,208800.0,16.5458,16.5458,16.4901,16.504,208800.0
2006-06-29 11:00:00,35.51,35.56,35.41,35.42,104000.0,16.504,16.5272,16.4575,16.4622,104000.0
2006-06-29 11:30:00,35.41,35.42,35.09,35.14,144800.0,16.4575,16.4622,16.3088,16.332,144800.0
2006-06-29 12:00:00,35.15,35.43,35.1,35.38,229400.0,16.3367,16.4668,16.3134,16.4436,229400.0
2006-06-29 12:30:00,35.38,35.38,35.27,35.27,85800.0,16.4436,16.4436,16.3925,16.3925,85800.0
2006-06-29 13:00:00,35.29,35.34,35.25,35.31,286800.0,16.4017,16.425,16.3832,16.411,286800.0
2006-06-29 13:30:00,35.31,35.34,35.25,35.25,79400.0,16.411,16.425,16.3832,16.3832,79400.0
2006-06-29 14:00:00,35.24,35.7,35.22,35.46,501800.0,16.3785,16.5923,16.3692,16.4808,501800.0
2006-06-29 14:30:00,35.47,35.51,35.35,35.35,303600.0,16.4854,16.504,16.4296,16.4296,303600.0
2006-06-29 15:00:00,35.36,35.39,35.22,35.25,371600.0,16.4343,16.4482,16.3692,16.3832,371600.0
2006-06-29 15:30:00,35.24,35.33,35.23,35.3,544000.0,16.3785,16.4203,16.3739,16.4064,544000.0
2006-06-30 09:30:00,35.35,35.51,35.33,35.35,219400.0,16.4296,16.504,16.4203,16.4296,219400.0
2006-06-30 10:00:00,35.33,35.36,35.19,35.36,247400.0,16.4203,16.4343,16.3553,16.4343,247400.0
2006-06-30 10:30:00,35.36,35.37,35.25,35.3,88200.0,16.4343,16.4389,16.3832,16.4064,88200.0
2006-06-30 11:00:00,35.3,35.31,35.25,35.26,71600.0,16.4064,16.411,16.3832,16.3878,71600.0
2006-06-30 11:30:00,35.26,35.38,35.23,35.36,85600.0,16.3878,16.4436,16.3739,16.4343,85600.0
2006-06-30 12:00:00,35.35,35.38,35.29,35.38,56800.0,16.4296,16.4436,16.4017,16.4436,56800.0
2006-06-30 12:30:00,35.38,35.43,35.35,35.4,72600.0,16.4436,16.4668,16.4296,16.4529,72600.0
2006-06-30 13:00:00,35.41,35.43,35.37,35.42,112600.0,16.4575,16.4668,16.4389,16.4622,112600.0
2006-06-30 13:30:00,35.41,35.43,35.38,35.4,93400.0,16.4575,16.4668,16.4436,16.4529,93400.0
2006-06-30 14:00:00,35.38,35.44,35.36,35.38,59800.0,16.4436,16.4715,16.4343,16.4436,59800.0
2006-06-30 14:30:00,35.38,35.45,35.35,35.44,109400.0,16.4436,16.4761,16.4296,16.4715,109400.0
2006-06-30 15:00:00,35.44,35.45,35.4,35.43,136400.0,16.4715,16.4761,16.4529,16.4668,136400.0
2006-06-30 15:30:00,35.43,35.44,35.37,35.41,261800.0,16.4668,16.4715,16.4389,16.4575,261800.0
2006-07-03 09:30:00,35.5,35.57,35.42,35.42,146000.0,16.4993,16.5319,16.4622,16.4622,146000.0
2006-07-03 10:00:00,35.41,35.6,35.4,35.53,151200.0,16.4575,16.5458,16.4529,16.5133,151200.0
2006-07-03 10:30:00,35.54,35.72,35.53,35.68,109200.0,16.5179,16.6016,16.5133,16.583,109200.0
2006-07-03 11:00:00,35.69,35.71,35.66,35.67,85600.0,16.5877,16.597,16.5737,16.5784,85600.0
2006-07-03 11:30:00,35.67,35.75,35.66,35.73,240000.0,16.5784,16.6155,16.5737,16.6062,240000.0
2006-07-03 12:00:00,35.73,35.75,35.72,35.73,161000.0,16.6062,16.6155,16.6016,16.6062,161000.0
2006-07-03 12:30:00,35.73,35.77,35.71,35.76,194400.0,16.6062,16.6248,16.597,16.6202,194400.0
2006-07-03 13:00:00,35.73,35.73,35.73,35.73,11800.0,16.6062,16.6062,16.6062,16.6062,11800.0
2006-07-03 13:30:00,35.73,35.73,35.73,35.73,0.0,16.6062,16.6062,16.6062,16.6062,0.0
2006-07-03 14:00:00,35.73,35.73,35.73,35.73,0.0,16.6062,16.6062,16.6062,16.6062,0.0
2006-07-03 14:30:00,35.73,35.73,35.73,35.73,0.0,16.6062,16.6062,16.6062,16.6062,0.0
2006-07-03 15:00:00,35.73,35.73,35.73,35.73,0.0,16.6062,16.6062,16.6062,16.6062,0.0
2006-07-03 15:30:00,35.73,35.73,35.73,35.73,0.0,16.6062,16.6062,16.6062,16.6062,0.0
2006-07-05 09:30:00,35.62,35.83,35.55,35.78,185200.0,16.5551,16.6527,16.5226,16.6295,185200.0
2006-07-05 10:00:00,35.78,35.79,35.65,35.74,100400.0,16.6295,16.6341,16.5691,16.6109,100400.0
2006-07-05 10:30:00,35.74,35.77,35.65,35.67,111800.0,16.6109,16.6248,16.5691,16.5784,111800.0
2006-07-05 11:00:00,35.66,35.81,35.64,35.74,90000.0,16.5737,16.6434,16.5644,16.6109,90000.0
2006-07-05 11:30:00,35.74,35.74,35.63,35.66,68400.0,16.6109,16.6109,16.5598,16.5737,68400.0
2006-07-05 12:00:00,35.66,35.74,35.66,35.73,62200.0,16.5737,16.6109,16.5737,16.6062,62200.0
2006-07-05 12:30:00,35.74,35.74,35.62,35.68,62400.0,16.6109,16.6109,16.5551,16.583,62400.0
2006-07-05 13:00:00,35.68,35.74,35.68,35.69,55400.0,16.583,16.6109,16.583,16.5877,55400.0
2006-07-05 13:30:00,35.71,35.74,35.65,35.69,48200.0,16.597,16.6109,16.5691,16.5877,48200.0
2006-07-05 14:00:00,35.68,35.68,35.6,35.6,65800.0,16.583,16.583,16.5458,16.5458,65800.0
2006-07-05 14:30:00,35.62,35.71,35.6,35.63,101400.0,16.5551,16.597,16.5458,16.5598,101400.0
2006-07-05 15:00:00,35.63,35.71,35.6,35.67,145800.0,16.5598,16.597,16.5458,16.5784,145800.0
2006-07-05 15:30:00,35.66,35.74,35.65,35.73,207600.0,16.5737,16.6109,16.5691,16.6062,207600.0
2006-07-06 09:30:00,35.63,35.72,35.54,35.55,117000.0,16.5598,16.6016,16.5179,16.5226,117000.0
2006-07-06 10:00:00,35.54,35.71,35.54,35.66,80800.0,16.5179,16.597,16.5179,16.5737,80800.0
2006-07-06 10:30:00,35.66,35.7,35.65,35.66,98800.0,16.5737,16.5923,16.5691,16.5737,98800.0
2006-07-06 11:00:00,35.67,35.72,35.67,35.69,108600.0,16.5784,16.6016,16.5784,16.5877,108600.0
2006-07-06 11:30:00,35.68,35.7,35.66,35.68,158800.0,16.583,16.5923,16.5737,16.583,158800.0
2006-07-06 12:00:00,35.68,35.69,35.57,35.57,57400.0,16.583,16.5877,16.5319,16.5319,57400.0
2006-07-06 12:30:00,35.57,35.6,35.52,35.56,91000.0,16.5319,16.5458,16.5086,16.5272,91000.0
2006-07-06 13:00:00,35.56,35.59,35.49,35.49,59800.0,16.5272,16.5412,16.4947,16.4947,59800.0
2006-07-06 13:30:00,35.5,35.55,35.49,35.53,71600.0,16.4993,16.5226,16.4947,16.5133,71600.0
2006-07-06 14:00:00,35.52,35.55,35.52,35.55,80000.0,16.5086,16.5226,16.5086,16.5226,80000.0
2006-07-06 14:30:00,35.56,35.6,35.55,35.58,154200.0,16.5272,16.5458,16.5226,16.5365,154200.0
2006-07-06 15:00:00,35.58,35.64,35.56,35.62,144800.0,16.5365,16.5644,16.5272,16.5551,144800.0
2006-07-06 15:30:00,35.62,35.68,35.61,35.68,315800.0,16.5551,16.583,16.5505,16.583,315800.0
2006-07-07 09:30:00,35.7,35.92,35.68,35.9,257400.0,16.5923,16.6946,16.583,16.6853,257400.0
2006-07-07 10:00:00,35.9,36.07,35.87,36.01,226800.0,16.6853,16.7643,16.6713,16.7364,226800.0
2006-07-07 10:30:00,36.01,36.19,35.68,36.17,234600.0,16.7364,16.82,16.583,16.8107,234600.0
2006-07-07 11:00:00,36.18,36.21,36.13,36.15,142800.0,16.8154,16.8293,16.7922,16.8014,142800.0
2006-07-07 11:30:00,36.13,36.18,36.12,36.13,120400.0,16.7922,16.8154,16.7875,16.7922,120400.0
2006-07-07 12:00:00,36.13,36.2,36.13,36.15,165600.0,16.7922,16.8247,16.7922,16.8014,165600.0
2006-07-07 12:30:00,36.17,36.19,36.13,36.13,64200.0,16.8107,16.82,16.7922,16.7922,64200.0
2006-07-07 13:00:00,36.13,36.15,36.08,36.1,102800.0,16.7922,16.8014,16.7689,16.7782,102800.0
2006-07-07 13:30:00,36.09,36.09,36.03,36.04,85800.0,16.7736,16.7736,16.7457,16.7503,85800.0
2006-07-07 14:00:00,36.03,36.06,35.69,36.03,98000.0,16.7457,16.7596,16.5877,16.7457,98000.0
2006-07-07 14:30:00,36.02,36.03,35.98,35.99,133000.0,16.741,16.7457,16.7224,16.7271,133000.0
2006-07-07 15:00:00,35.98,36.01,35.95,35.98,114600.0,16.7224,16.7364,16.7085,16.7224,114600.0
2006-07-07 15:30:00,35.98,36.02,35.94,35.99,174400.0,16.7224,16.741,16.7038,16.7271,174400.0
2006-07-10 09:30:00,36.0,36.11,35.99,36.11,178800.0,16.7317,16.7829,16.7271,16.7829,178800.0
2006-07-10 10:00:00,36.1,36.31,36.1,36.3,223400.0,16.7782,16.8758,16.7782,16.8712,223400.0
2006-07-10 10:30:00,36.3,36.31,36.21,36.28,455800.0,16.8712,16.8758,16.8293,16.8619,455800.0
2006-07-10 11:00:00,36.29,36.31,36.24,36.27,63000.0,16.8665,16.8758,16.8433,16.8572,63000.0
2006-07-10 11:30:00,36.27,36.33,36.26,36.3,60400.0,16.8572,16.8851,16.8526,16.8712,60400.0
2006-07-10 12:00:00,36.28,36.3,36.25,36.26,251800.0,16.8619,16.8712,16.8479,16.8526,251800.0
2006-07-10 12:30:00,36.25,36.33,36.25,36.3,126000.0,16.8479,16.8851,16.8479,16.8712,126000.0
2006-07-10 13:00:00,36.29,36.29,36.23,36.29,32600.0,16.8665,16.8665,16.8386,16.8665,32600.0
2006-07-10 13:30:00,36.28,36.28,36.24,36.27,66800.0,16.8619,16.8619,16.8433,16.8572,66800.0
2006-07-10 14:00:00,36.27,36.27,36.23,36.24,79800.0,16.8572,16.8572,16.8386,16.8433,79800.0
2006-07-10 14:30:00,36.24,36.27,36.23,36.27,57000.0,16.8433,16.8572,16.8386,16.8572,57000.0
2006-07-10 15:00:00,36.27,36.29,36.24,36.29,131400.0,16.8572,16.8665,16.8433,16.8665,131400.0
2006-07-10 15:30:00,36.28,36.3,36.25,36.27,241200.0,16.8619,16.8712,16.8479,16.8572,241200.0
2006-07-11 09:30:00,36.23,36.46,36.23,36.45,269400.0,16.8386,16.9455,16.8386,16.9409,269400.0
2006-07-11 10:00:00,36.44,36.49,36.4,36.45,201800.0,16.9362,16.9595,16.9176,16.9409,201800.0
2006-07-11 10:30:00,36.45,36.48,36.43,36.44,202000.0,16.9409,16.9548,16.9316,16.9362,202000.0
2006-07-11 11:00:00,36.43,36.45,36.4,36.42,173800.0,16.9316,16.9409,16.9176,16.9269,173800.0
2006-07-11 11:30:00,36.42,36.47,36.4,36.44,102600.0,16.9269,16.9502,16.9176,16.9362,102600.0
2006-07-11 12:00:00,36.44,36.46,36.41,36.44,66000.0,16.9362,16.9455,16.9223,16.9362,66000.0
2006-07-11 12:30:00,36.44,36.46,36.41,36.44,105600.0,16.9362,16.9455,16.9223,16.9362,105600.0
2006-07-11 13:00:00,36.44,36.45,36.35,36.43,127000.0,16.9362,16.9409,16.8944,16.9316,127000.0
2006-07-11 13:30:00,36.43,36.47,36.42,36.44,162600.0,16.9316,16.9502,16.9269,16.9362,162600.0
2006-07-11 14:00:00,36.45,36.56,36.45,36.52,177200.0,16.9409,16.992,16.9409,16.9734,177200.0
2006-07-11 14:30:00,36.52,36.52,36.48,36.49,156000.0,16.9734,16.9734,16.9548,16.9595,156000.0
2006-07-11 15:00:00,36.51,36.64,36.49,36.59,345600.0,16.9688,17.0292,16.9595,17.0059,345600.0
2006-07-11 15:30:00,36.59,36.67,36.58,36.63,438600.0,17.0059,17.0431,17.0013,17.0245,438600.0
2006-07-12 09:30:00,36.72,36.96,36.58,36.96,275800.0,17.0664,17.1779,17.0013,17.1779,275800.0
2006-07-12 10:00:00,36.94,37.02,36.91,37.02,306200.0,17.1686,17.2058,17.1547,17.2058,306200.0
2006-07-12 10:30:00,37.01,37.02,36.77,36.8,193000.0,17.2012,17.2058,17.0896,17.1035,193000.0
2006-07-12 11:00:00,36.79,36.94,36.77,36.93,144200.0,17.0989,17.1686,17.0896,17.164,144200.0
2006-07-12 11:30:00,36.92,36.97,36.87,36.94,167600.0,17.1593,17.1826,17.1361,17.1686,167600.0
2006-07-12 12:00:00,36.94,37.02,36.91,37.02,252800.0,17.1686,17.2058,17.1547,17.2058,252800.0
2006-07-12 12:30:00,37.02,37.09,37.0,37.08,106200.0,17.2058,17.2383,17.1965,17.2337,106200.0
2006-07-12 13:00:00,37.08,37.09,36.96,36.98,230200.0,17.2337,17.2383,17.1779,17.1872,230200.0
2006-07-12 13:30:00,36.98,37.01,36.9,36.93,277600.0,17.1872,17.2012,17.15,17.164,277600.0
2006-07-12 14:00:00,36.93,36.97,36.91,36.92,178000.0,17.164,17.1826,17.1547,17.1593,178000.0
2006-07-12 14:30:00,36.91,36.93,36.74,36.79,139400.0,17.1547,17.164,17.0757,17.0989,139400.0
2006-07-12 15:00:00,36.77,36.85,36.76,36.79,121400.0,17.0896,17.1268,17.085,17.0989,121400.0
2006-07-12 15:30:00,36.77,36.8,36.64,36.68,518400.0,17.0896,17.1035,17.0292,17.0478,518400.0
2006-07-13 09:30:00,36.6,37.1,36.6,36.93,325000.0,17.0106,17.243,17.0106,17.164,325000.0
2006-07-13 10:00:00,36.93,37.04,36.93,37.01,254600.0,17.164,17.2151,17.164,17.2012,254600.0
2006-07-13 10:30:00,37.01,37.08,36.93,36.95,320800.0,17.2012,17.2337,17.164,17.1733,320800.0
2006-07-13 11:00:00,36.95,37.03,36.91,36.99,336000.0,17.1733,17.2104,17.1547,17.1919,336000.0
2006-07-13 11:30:00,36.98,37.02,36.96,36.98,188600.0,17.1872,17.2058,17.1779,17.1872,188600.0
2006-07-13 12:00:00,36.96,36.99,36.91,36.97,174600.0,17.1779,17.1919,17.1547,17.1826,174600.0
2006-07-13 12:30:00,36.98,36.98,36.88,36.94,119000.0,17.1872,17.1872,17.1407,17.1686,119000.0
2006-07-13 13:00:00,36.94,36.96,36.9,36.94,92000.0,17.1686,17.1779,17.15,17.1686,92000.0
2006-07-13 13:30:00,36.94,36.99,36.91,36.95,154200.0,17.1686,17.1919,17.1547,17.1733,154200.0
2006-07-13 14:00:00,36.94,36.98,36.82,36.82,159000.0,17.1686,17.1872,17.1128,17.1128,159000.0
2006-07-13 14:30:00,36.82,36.85,36.72,36.76,167200.0,17.1128,17.1268,17.0664,17.085,167200.0
2006-07-13 15:00:00,36.76,36.76,36.65,36.68,127600.0,17.085,17.085,17.0338,17.0478,127600.0
2006-07-13 15:30:00,36.68,36.72,36.6,36.68,208200.0,17.0478,17.0664,17.0106,17.0478,208200.0
2006-07-14 09:30:00,36.74,36.93,36.68,36.85,277800.0,17.0757,17.164,17.0478,17.1268,277800.0
2006-07-14 10:00:00,36.85,36.92,36.76,36.83,116800.0,17.1268,17.1593,17.085,17.1175,116800.0
2006-07-14 10:30:00,36.84,36.9,36.75,36.77,102000.0,17.1221,17.15,17.0803,17.0896,102000.0
2006-07-14 11:00:00,36.77,36.77,36.65,36.65,135200.0,17.0896,17.0896,17.0338,17.0338,135200.0
2006-07-14 11:30:00,36.65,36.7,36.59,36.7,136400.0,17.0338,17.0571,17.0059,17.0571,136400.0
2006-07-14 12:00:00,36.7,36.88,36.68,36.82,119400.0,17.0571,17.1407,17.0478,17.1128,119400.0
2006-07-14 12:30:00,36.81,36.99,36.8,36.95,157400.0,17.1082,17.1919,17.1035,17.1733,157400.0
2006-07-14 13:00:00,36.95,36.95,36.75,36.94,122400.0,17.1733,17.1733,17.0803,17.1686,122400.0
2006-07-14 13:30:00,36.95,36.96,36.77,36.78,323400.0,17.1733,17.1779,17.0896,17.0943,323400.0
2006-07-14 14:00:00,36.77,36.93,36.72,36.82,299800.0,17.0896,17.164,17.0664,17.1128,299800.0
2006-07-14 14:30:00,36.82,36.84,36.71,36.73,181200.0,17.1128,17.1221,17.0617,17.071,181200.0
2006-07-14 15:00:00,36.74,36.84,36.74,36.8,172600.0,17.0757,17.1221,17.0757,17.1035,172600.0
2006-07-14 15:30:00,36.8,36.85,36.76,36.79,434600.0,17.1035,17.1268,17.085,17.0989,434600.0
2006-07-17 09:30:00,36.86,37.0,36.79,36.98,174600.0,17.1314,17.1965,17.0989,17.1872,174600.0
2006-07-17 10:00:00,36.99,37.04,36.93,36.98,116200.0,17.1919,17.2151,17.164,17.1872,116200.0
2006-07-17 10:30:00,36.95,37.09,36.94,37.06,138800.0,17.1733,17.2383,17.1686,17.2244,138800.0
2006-07-17 11:00:00,37.06,37.1,37.04,37.08,138800.0,17.2244,17.243,17.2151,17.2337,138800.0
2006-07-17 11:30:00,37.08,37.15,37.03,37.06,116200.0,17.2337,17.2662,17.2104,17.2244,116200.0
2006-07-17 12:00:00,37.07,37.15,37.06,37.15,164400.0,17.229,17.2662,17.2244,17.2662,164400.0
2006-07-17 12:30:00,37.15,37.16,37.09,37.09,77400.0,17.2662,17.2709,17.2383,17.2383,77400.0
2006-07-17 13:00:00,37.09,37.22,37.09,37.16,75800.0,17.2383,17.2988,17.2383,17.2709,75800.0
2006-07-17 13:30:00,37.16,37.18,37.09,37.13,54400.0,17.2709,17.2802,17.2383,17.2569,54400.0
2006-07-17 14:00:00,37.13,37.17,37.1,37.16,90000.0,17.2569,17.2755,17.243,17.2709,90000.0
2006-07-17 14:30:00,37.16,37.24,37.13,37.16,130000.0,17.2709,17.308,17.2569,17.2709,130000.0
2006-07-17 15:00:00,37.16,37.2,37.12,37.17,205400.0,17.2709,17.2895,17.2523,17.2755,205400.0
2006-07-17 15:30:00,37.17,37.19,37.06,37.08,406000.0,17.2755,17.2848,17.2244,17.2337,406000.0
2006-07-18 09:30:00,37.4,37.43,37.27,37.34,486200.0,17.3824,17.3964,17.322,17.3545,486200.0
2006-07-18 10:00:00,37.33,37.45,37.33,37.45,256400.0,17.3499,17.4057,17.3499,17.4057,256400.0
2006-07-18 10:30:00,37.45,37.47,37.35,37.41,205600.0,17.4057,17.4149,17.3592,17.3871,205600.0
2006-07-18 11:00:00,37.42,37.5,37.4,37.49,303200.0,17.3917,17.4289,17.3824,17.4242,303200.0
2006-07-18 11:30:00,37.49,37.64,37.44,37.56,514000.0,17.4242,17.494,17.401,17.4568,514000.0
2006-07-18 12:00:00,37.56,37.68,37.54,37.68,308000.0,17.4568,17.5125,17.4475,17.5125,308000.0
2006-07-18 12:30:00,37.67,37.75,37.63,37.75,246400.0,17.5079,17.5451,17.4893,17.5451,246400.0
2006-07-18 13:00:00,37.75,37.85,37.68,37.73,456800.0,17.5451,17.5916,17.5125,17.5358,456800.0
2006-07-18 13:30:00,37.73,37.8,37.7,37.78,443000.0,17.5358,17.5683,17.5218,17.559,443000.0
2006-07-18 14:00:00,37.79,37.81,37.64,37.71,368000.0,17.5637,17.573,17.494,17.5265,368000.0
2006-07-18 14:30:00,37.71,37.75,37.66,37.74,246000.0,17.5265,17.5451,17.5033,17.5404,246000.0
2006-07-18 15:00:00,37.74,37.74,37.49,37.59,388400.0,17.5404,17.5404,17.4242,17.4707,388400.0
2006-07-18 15:30:00,37.6,37.75,37.58,37.71,247600.0,17.4754,17.5451,17.4661,17.5265,247600.0
2006-07-19 09:30:00,37.74,37.8,37.63,37.77,257600.0,17.5404,17.5683,17.4893,17.5544,257600.0
2006-07-19 10:00:00,37.77,37.99,37.77,37.85,314400.0,17.5544,17.6566,17.5544,17.5916,314400.0
2006-07-19 10:30:00,37.85,38.17,37.84,37.99,377800.0,17.5916,17.7403,17.5869,17.6566,377800.0
2006-07-19 11:00:00,37.99,38.1,37.98,38.07,175800.0,17.6566,17.7078,17.652,17.6938,175800.0
2006-07-19 11:30:00,38.07,38.12,37.97,37.97,106600.0,17.6938,17.717,17.6473,17.6473,106600.0
2006-07-19 12:00:00,37.97,38.01,37.88,37.99,102600.0,17.6473,17.6659,17.6055,17.6566,102600.0
2006-07-19 12:30:00,37.99,38.01,37.95,37.99,66400.0,17.6566,17.6659,17.638,17.6566,66400.0
2006-07-19 13:00:00,37.99,38.08,37.96,38.02,108800.0,17.6566,17.6985,17.6427,17.6706,108800.0
2006-07-19 13:30:00,38.02,38.02,37.94,37.97,124200.0,17.6706,17.6706,17.6334,17.6473,124200.0
2006-07-19 14:00:00,37.97,38.08,37.92,38.06,199200.0,17.6473,17.6985,17.6241,17.6892,199200.0
2006-07-19 14:30:00,38.05,38.07,37.96,37.96,102600.0,17.6845,17.6938,17.6427,17.6427,102600.0
2006-07-19 15:00:00,37.95,37.96,37.85,37.95,248000.0,17.638,17.6427,17.5916,17.638,248000.0
2006-07-19 15:30:00,37.95,38.02,37.91,38.02,253600.0,17.638,17.6706,17.6194,17.6706,253600.0
2006-07-20 09:30:00,38.09,38.09,37.87,37.89,149200.0,17.7031,17.7031,17.6009,17.6101,149200.0
2006-07-20 10:00:00,37.9,38.06,37.87,38.04,164600.0,17.6148,17.6892,17.6009,17.6799,164600.0
2006-07-20 10:30:00,38.04,38.09,38.02,38.06,169200.0,17.6799,17.7031,17.6706,17.6892,169200.0
2006-07-20 11:00:00,38.06,38.07,37.97,38.01,155200.0,17.6892,17.6938,17.6473,17.6659,155200.0
2006-07-20 11:30:00,37.99,38.02,37.97,37.99,116600.0,17.6566,17.6706,17.6473,17.6566,116600.0
2006-07-20 12:00:00,37.98,38.05,37.95,37.99,432000.0,17.652,17.6845,17.638,17.6566,432000.0
2006-07-20 12:30:00,37.99,38.06,37.98,38.05,122400.0,17.6566,17.6892,17.652,17.6845,122400.0
2006-07-20 13:00:00,38.05,38.16,38.05,38.15,239400.0,17.6845,17.7356,17.6845,17.731,239400.0
2006-07-20 13:30:00,38.13,38.14,37.99,38.05,93400.0,17.7217,17.7263,17.6566,17.6845,93400.0
2006-07-20 14:00:00,38.04,38.09,37.97,38.03,178800.0,17.6799,17.7031,17.6473,17.6752,178800.0
2006-07-20 14:30:00,38.03,38.16,38.02,38.08,135000.0,17.6752,17.7356,17.6706,17.6985,135000.0
2006-07-20 15:00:00,38.05,38.13,38.04,38.07,115000.0,17.6845,17.7217,17.6799,17.6938,115000.0
2006-07-20 15:30:00,38.07,38.09,38.0,38.04,241200.0,17.6938,17.7031,17.6613,17.6799,241200.0
2006-07-21 09:30:00,38.38,38.38,38.21,38.23,516600.0,17.8379,17.8379,17.7589,17.7682,516600.0
2006-07-21 10:00:00,38.25,38.35,38.17,38.2,339600.0,17.7775,17.8239,17.7403,17.7542,339600.0
2006-07-21 10:30:00,38.17,38.29,38.12,38.2,327600.0,17.7403,17.7961,17.717,17.7542,327600.0
2006-07-21 11:00:00,38.2,38.24,38.18,38.23,265400.0,17.7542,17.7728,17.7449,17.7682,265400.0
2006-07-21 11:30:00,38.23,38.32,38.2,38.26,194000.0,17.7682,17.81,17.7542,17.7821,194000.0
2006-07-21 12:00:00,38.28,38.31,38.21,38.25,187800.0,17.7914,17.8054,17.7589,17.7775,187800.0
2006-07-21 12:30:00,38.25,38.32,38.23,38.32,213000.0,17.7775,17.81,17.7682,17.81,213000.0
2006-07-21 13:00:00,38.31,38.35,38.24,38.28,145800.0,17.8054,17.8239,17.7728,17.7914,145800.0
2006-07-21 13:30:00,38.28,38.32,38.23,38.25,252600.0,17.7914,17.81,17.7682,17.7775,252600.0
2006-07-21 14:00:00,38.25,38.31,38.24,38.31,128200.0,17.7775,17.8054,17.7728,17.8054,128200.0
2006-07-21 14:30:00,38.32,38.33,38.23,38.25,128000.0,17.81,17.8146,17.7682,17.7775,128000.0
2006-07-21 15:00:00,38.25,38.27,38.22,38.24,148600.0,17.7775,17.7868,17.7635,17.7728,148600.0
2006-07-21 15:30:00,38.24,38.32,38.24,38.27,220200.0,17.7728,17.81,17.7728,17.7868,220200.0
2006-07-24 09:30:00,38.37,38.56,38.27,38.54,350400.0,17.8332,17.9215,17.7868,17.9123,350400.0
2006-07-24 10:00:00,38.54,38.58,38.41,38.46,258600.0,17.9123,17.9308,17.8518,17.8751,258600.0
2006-07-24 10:30:00,38.47,38.47,38.35,38.41,147200.0,17.8797,17.8797,17.8239,17.8518,147200.0
2006-07-24 11:00:00,38.42,38.49,38.41,38.48,135600.0,17.8565,17.889,17.8518,17.8844,135600.0
2006-07-24 11:30:00,38.47,38.51,38.41,38.45,192200.0,17.8797,17.8983,17.8518,17.8704,192200.0
2006-07-24 12:00:00,38.45,38.52,38.44,38.48,116400.0,17.8704,17.903,17.8658,17.8844,116400.0
2006-07-24 12:30:00,38.48,38.5,38.4,38.49,137000.0,17.8844,17.8937,17.8472,17.889,137000.0
2006-07-24 13:00:00,38.48,38.55,38.45,38.52,104600.0,17.8844,17.9169,17.8704,17.903,104600.0
2006-07-24 13:30:00,38.52,38.56,38.5,38.54,175000.0,17.903,17.9215,17.8937,17.9123,175000.0
2006-07-24 14:00:00,38.55,38.62,38.55,38.58,217000.0,17.9169,17.9494,17.9169,17.9308,217000.0
2006-07-24 14:30:00,38.58,38.64,38.54,38.54,139400.0,17.9308,17.9587,17.9123,17.9123,139400.0
2006-07-24 15:00:00,38.55,38.62,38.52,38.62,208600.0,17.9169,17.9494,17.903,17.9494,208600.0
2006-07-24 15:30:00,38.62,38.73,38.6,38.7,304400.0,17.9494,18.0006,17.9401,17.9866,304400.0
2006-07-25 09:30:00,38.7,38.77,38.67,38.72,284600.0,17.9866,18.0191,17.9727,17.9959,284600.0
2006-07-25 10:00:00,38.72,38.96,38.71,38.83,317400.0,17.9959,18.1075,17.9913,18.047,317400.0
2006-07-25 10:30:00,38.84,38.85,38.75,38.77,320200.0,18.0517,18.0563,18.0099,18.0191,320200.0
2006-07-25 11:00:00,38.74,38.84,38.74,38.8,185800.0,18.0052,18.0517,18.0052,18.0331,185800.0
2006-07-25 11:30:00,38.8,38.82,38.69,38.72,169400.0,18.0331,18.0424,17.982,17.9959,169400.0
2006-07-25 12:00:00,38.71,38.86,38.68,38.85,62400.0,17.9913,18.061,17.9773,18.0563,62400.0
2006-07-25 12:30:00,38.85,38.89,38.81,38.88,192600.0,18.0563,18.0749,18.0377,18.0703,192600.0
2006-07-25 13:00:00,38.87,38.88,38.78,38.8,145600.0,18.0656,18.0703,18.0238,18.0331,145600.0
2006-07-25 13:30:00,38.8,38.85,38.77,38.83,141000.0,18.0331,18.0563,18.0191,18.047,141000.0
2006-07-25 14:00:00,38.82,38.84,38.76,38.84,181400.0,18.0424,18.0517,18.0145,18.0517,181400.0
2006-07-25 14:30:00,38.82,38.83,38.74,38.8,248600.0,18.0424,18.047,18.0052,18.0331,248600.0
2006-07-25 15:00:00,38.79,38.92,38.78,38.88,207600.0,18.0284,18.0889,18.0238,18.0703,207600.0
2006-07-25 15:30:00,38.9,38.97,38.84,38.87,304400.0,18.0796,18.1121,18.0517,18.0656,304400.0
2006-07-26 09:30:00,38.93,38.98,38.9,38.94,307600.0,18.0935,18.1167,18.0796,18.0982,307600.0
2006-07-26 10:00:00,38.93,39.07,38.93,39.04,305200.0,18.0935,18.1586,18.0935,18.1446,305200.0
2006-07-26 10:30:00,39.03,39.05,38.95,39.01,254800.0,18.14,18.1493,18.1028,18.1307,254800.0
2006-07-26 11:00:00,39.01,39.01,38.9,38.95,150400.0,18.1307,18.1307,18.0796,18.1028,150400.0
2006-07-26 11:30:00,38.96,38.99,38.94,38.95,113400.0,18.1075,18.1214,18.0982,18.1028,113400.0
2006-07-26 12:00:00,38.95,38.98,38.93,38.95,145800.0,18.1028,18.1167,18.0935,18.1028,145800.0
2006-07-26 12:30:00,38.95,38.96,38.93,38.95,127200.0,18.1028,18.1075,18.0935,18.1028,127200.0
2006-07-26 13:00:00,38.95,38.97,38.93,38.95,95800.0,18.1028,18.1121,18.0935,18.1028,95800.0
2006-07-26 13:30:00,38.96,38.99,38.95,38.96,148400.0,18.1075,18.1214,18.1028,18.1075,148400.0
2006-07-26 14:00:00,38.96,39.07,38.91,39.0,270600.0,18.1075,18.1586,18.0842,18.126,270600.0
2006-07-26 14:30:00,39.01,39.05,38.95,38.95,156800.0,18.1307,18.1493,18.1028,18.1028,156800.0
2006-07-26 15:00:00,38.95,38.99,38.95,38.96,163000.0,18.1028,18.1214,18.1028,18.1075,163000.0
2006-07-26 15:30:00,38.97,39.06,38.96,38.98,601400.0,18.1121,18.1539,18.1075,18.1167,601400.0
2006-07-27 09:30:00,39.2,39.21,39.0,39.12,253200.0,18.219,18.2236,18.126,18.1818,253200.0
2006-07-27 10:00:00,39.13,39.13,38.9,38.94,215000.0,18.1865,18.1865,18.0796,18.0982,215000.0
2006-07-27 10:30:00,38.94,39.18,38.94,39.15,188600.0,18.0982,18.2097,18.0982,18.1958,188600.0
2006-07-27 11:00:00,39.15,39.24,39.15,39.23,162000.0,18.1958,18.2376,18.1958,18.2329,162000.0
2006-07-27 11:30:00,39.23,39.25,39.04,39.06,138200.0,18.2329,18.2422,18.1446,18.1539,138200.0
2006-07-27 12:00:00,39.06,39.08,38.98,38.98,100800.0,18.1539,18.1632,18.1167,18.1167,100800.0
2006-07-27 12:30:00,38.98,39.01,38.95,38.97,68600.0,18.1167,18.1307,18.1028,18.1121,68600.0
2006-07-27 13:00:00,38.98,39.03,38.95,39.02,83400.0,18.1167,18.14,18.1028,18.1353,83400.0
2006-07-27 13:30:00,39.01,39.02,38.91,38.98,114800.0,18.1307,18.1353,18.0842,18.1167,114800.0
2006-07-27 14:00:00,38.98,38.99,38.88,38.95,166600.0,18.1167,18.1214,18.0703,18.1028,166600.0
2006-07-27 14:30:00,38.94,38.97,38.83,38.85,95600.0,18.0982,18.1121,18.047,18.0563,95600.0
2006-07-27 15:00:00,38.86,38.88,38.67,38.67,238000.0,18.061,18.0703,17.9727,17.9727,238000.0
2006-07-27 15:30:00,38.66,38.75,38.62,38.63,348400.0,17.968,18.0099,17.9494,17.9541,348400.0
2006-07-28 09:30:00,38.71,38.9,38.58,38.83,202800.0,17.9913,18.0796,17.9308,18.047,202800.0
2006-07-28 10:00:00,38.83,38.92,38.8,38.87,200000.0,18.047,18.0889,18.0331,18.0656,200000.0
2006-07-28 10:30:00,38.87,39.07,38.87,39.02,186600.0,18.0656,18.1586,18.0656,18.1353,186600.0
2006-07-28 11:00:00,39.02,39.1,38.95,38.95,225800.0,18.1353,18.1725,18.1028,18.1028,225800.0
2006-07-28 11:30:00,38.97,39.01,38.9,39.01,145000.0,18.1121,18.1307,18.0796,18.1307,145000.0
2006-07-28 12:00:00,39.0,39.02,38.96,38.96,93200.0,18.126,18.1353,18.1075,18.1075,93200.0
2006-07-28 12:30:00,38.96,38.97,38.86,38.96,90200.0,18.1075,18.1121,18.061,18.1075,90200.0
2006-07-28 13:00:00,38.95,38.95,38.84,38.9,81000.0,18.1028,18.1028,18.0517,18.0796,81000.0
2006-07-28 13:30:00,38.9,38.9,38.75,38.77,208800.0,18.0796,18.0796,18.0099,18.0191,208800.0
2006-07-28 14:00:00,38.8,38.84,38.77,38.82,141800.0,18.0331,18.0517,18.0191,18.0424,141800.0
2006-07-28 14:30:00,38.82,38.84,38.77,38.8,103000.0,18.0424,18.0517,18.0191,18.0331,103000.0
2006-07-28 15:00:00,38.81,38.82,38.76,38.8,141200.0,18.0377,18.0424,18.0145,18.0331,141200.0
2006-07-28 15:30:00,38.8,38.83,38.76,38.8,190200.0,18.0331,18.047,18.0145,18.0331,190200.0
2006-07-31 09:30:00,38.63,38.97,38.63,38.97,184400.0,17.9541,18.1121,17.9541,18.1121,184400.0
2006-07-31 10:00:00,38.97,38.97,38.72,38.88,147000.0,18.1121,18.1121,17.9959,18.0703,147000.0
2006-07-31 10:30:00,38.86,38.91,38.83,38.88,130200.0,18.061,18.0842,18.047,18.0703,130200.0
2006-07-31 11:00:00,38.88,38.91,38.69,38.69,95600.0,18.0703,18.0842,17.982,17.982,95600.0
2006-07-31 11:30:00,38.7,38.71,38.59,38.6,90200.0,17.9866,17.9913,17.9355,17.9401,90200.0
2006-07-31 12:00:00,38.59,38.63,38.58,38.63,99600.0,17.9355,17.9541,17.9308,17.9541,99600.0
2006-07-31 12:30:00,38.63,38.64,38.58,38.61,63400.0,17.9541,17.9587,17.9308,17.9448,63400.0
2006-07-31 13:00:00,38.61,38.65,38.59,38.59,41600.0,17.9448,17.9634,17.9355,17.9355,41600.0
2006-07-31 13:30:00,38.6,38.63,38.57,38.62,78800.0,17.9401,17.9541,17.9262,17.9494,78800.0
2006-07-31 14:00:00,38.62,38.65,38.6,38.63,77600.0,17.9494,17.9634,17.9401,17.9541,77600.0
2006-07-31 14:30:00,38.63,38.63,38.59,38.62,186000.0,17.9541,17.9541,17.9355,17.9494,186000.0
2006-07-31 15:00:00,38.62,38.63,38.52,38.55,230200.0,17.9494,17.9541,17.903,17.9169,230200.0
2006-07-31 15:30:00,38.56,38.61,38.55,38.59,394400.0,17.9215,17.9448,17.9169,17.9355,394400.0
2006-08-01 09:30:00,38.6,38.64,38.4,38.62,212200.0,17.9401,17.9587,17.8472,17.9494,212200.0
2006-08-01 10:00:00,38.6,38.63,38.46,38.5,246600.0,17.9401,17.9541,17.8751,17.8937,246600.0
2006-08-01 10:30:00,38.5,38.58,38.5,38.55,241000.0,17.8937,17.9308,17.8937,17.9169,241000.0
2006-08-01 11:00:00,38.55,38.85,38.55,38.85,434600.0,17.9169,18.0563,17.9169,18.0563,434600.0
2006-08-01 11:30:00,38.85,38.9,38.77,38.77,148000.0,18.0563,18.0796,18.0191,18.0191,148000.0
2006-08-01 12:00:00,38.77,38.9,38.77,38.86,97200.0,18.0191,18.0796,18.0191,18.061,97200.0
2006-08-01 12:30:00,38.85,38.93,38.84,38.92,78400.0,18.0563,18.0935,18.0517,18.0889,78400.0
2006-08-01 13:00:00,38.92,38.92,38.85,38.87,124000.0,18.0889,18.0889,18.0563,18.0656,124000.0
2006-08-01 13:30:00,38.88,38.92,38.85,38.9,88800.0,18.0703,18.0889,18.0563,18.0796,88800.0
2006-08-01 14:00:00,38.91,38.97,38.89,38.96,60600.0,18.0842,18.1121,18.0749,18.1075,60600.0
2006-08-01 14:30:00,38.96,39.02,38.93,38.97,100400.0,18.1075,18.1353,18.0935,18.1121,100400.0
2006-08-01 15:00:00,38.97,39.02,38.94,38.99,111800.0,18.1121,18.1353,18.0982,18.1214,111800.0
2006-08-01 15:30:00,38.98,39.0,38.93,38.97,211600.0,18.1167,18.126,18.0935,18.1121,211600.0
2006-08-02 09:30:00,38.93,39.05,38.88,39.02,103400.0,18.0935,18.1493,18.0703,18.1353,103400.0
2006-08-02 10:00:00,39.02,39.02,38.93,38.99,112600.0,18.1353,18.1353,18.0935,18.1214,112600.0
2006-08-02 10:30:00,38.99,39.0,38.9,38.92,77000.0,18.1214,18.126,18.0796,18.0889,77000.0
2006-08-02 11:00:00,38.9,38.96,38.82,38.91,65200.0,18.0796,18.1075,18.0424,18.0842,65200.0
2006-08-02 11:30:00,38.88,39.12,38.88,39.08,116600.0,18.0703,18.1818,18.0703,18.1632,116600.0
2006-08-02 12:00:00,39.08,39.1,39.02,39.02,90400.0,18.1632,18.1725,18.1353,18.1353,90400.0
2006-08-02 12:30:00,39.02,39.03,38.98,38.99,55200.0,18.1353,18.14,18.1167,18.1214,55200.0
2006-08-02 13:00:00,38.99,39.04,38.97,39.01,62400.0,18.1214,18.1446,18.1121,18.1307,62400.0
2006-08-02 13:30:00,39.01,39.04,39.01,39.01,64600.0,18.1307,18.1446,18.1307,18.1307,64600.0
2006-08-02 14:00:00,39.01,39.05,39.0,39.0,121400.0,18.1307,18.1493,18.126,18.126,121400.0
2006-08-02 14:30:00,39.0,39.02,38.92,38.94,93600.0,18.126,18.1353,18.0889,18.0982,93600.0
2006-08-02 15:00:00,38.94,38.96,38.9,38.91,142800.0,18.0982,18.1075,18.0796,18.0842,142800.0
2006-08-02 15:30:00,38.92,38.99,38.9,38.98,193600.0,18.0889,18.1214,18.0796,18.1167,193600.0
2006-08-03 09:30:00,38.84,38.99,38.81,38.85,149800.0,18.0517,18.1214,18.0377,18.0563,149800.0
2006-08-03 10:00:00,38.85,38.93,38.82,38.91,140200.0,18.0563,18.0935,18.0424,18.0842,140200.0
2006-08-03 10:30:00,38.91,38.95,38.91,38.91,142200.0,18.0842,18.1028,18.0842,18.0842,142200.0
2006-08-03 11:00:00,38.91,38.95,38.88,38.88,86400.0,18.0842,18.1028,18.0703,18.0703,86400.0
2006-08-03 11:30:00,38.88,38.92,38.85,38.86,107600.0,18.0703,18.0889,18.0563,18.061,107600.0
2006-08-03 12:00:00,38.86,38.96,38.86,38.95,70600.0,18.061,18.1075,18.061,18.1028,70600.0
2006-08-03 12:30:00,38.96,38.96,38.89,38.9,81200.0,18.1075,18.1075,18.0749,18.0796,81200.0
2006-08-03 13:00:00,38.9,38.99,38.88,38.89,140800.0,18.0796,18.1214,18.0703,18.0749,140800.0
2006-08-03 13:30:00,38.88,38.91,38.79,38.85,148800.0,18.0703,18.0842,18.0284,18.0563,148800.0
2006-08-03 14:00:00,38.85,38.85,38.72,38.75,125200.0,18.0563,18.0563,17.9959,18.0099,125200.0
2006-08-03 14:30:00,38.76,38.82,38.73,38.81,178200.0,18.0145,18.0424,18.0006,18.0377,178200.0
2006-08-03 15:00:00,38.8,38.83,38.74,38.8,201400.0,18.0331,18.047,18.0052,18.0331,201400.0
2006-08-03 15:30:00,38.8,38.89,38.8,38.87,255000.0,18.0331,18.0749,18.0331,18.0656,255000.0
2006-08-04 09:30:00,38.99,39.03,38.87,38.95,235000.0,18.1214,18.14,18.0656,18.1028,235000.0
2006-08-04 10:00:00,38.93,39.05,38.93,39.02,121400.0,18.0935,18.1493,18.0935,18.1353,121400.0
2006-08-04 10:30:00,39.02,39.06,39.0,39.0,97600.0,18.1353,18.1539,18.126,18.126,97600.0
2006-08-04 11:00:00,38.99,39.04,38.95,39.02,43600.0,18.1214,18.1446,18.1028,18.1353,43600.0
2006-08-04 11:30:00,39.02,39.02,38.77,38.79,155200.0,18.1353,18.1353,18.0191,18.0284,155200.0
2006-08-04 12:00:00,38.78,38.93,38.77,38.93,116800.0,18.0238,18.0935,18.0191,18.0935,116800.0
2006-08-04 12:30:00,38.93,38.94,38.87,38.92,108800.0,18.0935,18.0982,18.0656,18.0889,108800.0
2006-08-04 13:00:00,38.92,38.94,38.76,38.77,69400.0,18.0889,18.0982,18.0145,18.0191,69400.0
2006-08-04 13:30:00,38.76,38.9,38.72,38.89,122000.0,18.0145,18.0796,17.9959,18.0749,122000.0
2006-08-04 14:00:00,38.88,38.99,38.88,38.9,56200.0,18.0703,18.1214,18.0703,18.0796,56200.0
2006-08-04 14:30:00,38.88,38.93,38.85,38.88,53800.0,18.0703,18.0935,18.0563,18.0703,53800.0
2006-08-04 15:00:00,38.89,38.99,38.85,38.97,67600.0,18.0749,18.1214,18.0563,18.1121,67600.0
2006-08-04 15:30:00,38.97,38.99,38.91,38.95,64200.0,18.1121,18.1214,18.0842,18.1028,64200.0
2006-08-07 09:30:00,38.95,39.08,38.85,38.94,186400.0,18.1028,18.1632,18.0563,18.0982,186400.0
2006-08-07 10:00:00,38.93,38.96,38.81,38.81,75400.0,18.0935,18.1075,18.0377,18.0377,75400.0
2006-08-07 10:30:00,38.82,38.88,38.77,38.79,62000.0,18.0424,18.0703,18.0191,18.0284,62000.0
2006-08-07 11:00:00,38.78,38.78,38.68,38.7,91200.0,18.0238,18.0238,17.9773,17.9866,91200.0
2006-08-07 11:30:00,38.7,38.8,38.68,38.68,54400.0,17.9866,18.0331,17.9773,17.9773,54400.0
2006-08-07 12:00:00,38.68,38.7,38.67,38.68,68600.0,17.9773,17.9866,17.9727,17.9773,68600.0
2006-08-07 12:30:00,38.68,38.72,38.63,38.63,66000.0,17.9773,17.9959,17.9541,17.9541,66000.0
2006-08-07 13:00:00,38.65,38.66,38.6,38.63,43000.0,17.9634,17.968,17.9401,17.9541,43000.0
2006-08-07 13:30:00,38.63,38.63,38.52,38.54,49400.0,17.9541,17.9541,17.903,17.9123,49400.0
2006-08-07 14:00:00,38.54,38.6,38.54,38.56,63000.0,17.9123,17.9401,17.9123,17.9215,63000.0
2006-08-07 14:30:00,38.54,38.58,38.54,38.58,183800.0,17.9123,17.9308,17.9123,17.9308,183800.0
2006-08-07 15:00:00,38.58,38.63,38.54,38.58,165000.0,17.9308,17.9541,17.9123,17.9308,165000.0
2006-08-07 15:30:00,38.58,38.62,38.49,38.49,210600.0,17.9308,17.9494,17.889,17.889,210600.0
2006-08-08 09:30:00,38.66,38.98,38.63,38.83,405000.0,17.968,18.1167,17.9541,18.047,405000.0
2006-08-08 10:00:00,38.85,38.97,38.79,38.85,196400.0,18.0563,18.1121,18.0284,18.0563,196400.0
2006-08-08 10:30:00,38.85,38.97,38.83,38.93,155000.0,18.0563,18.1121,18.047,18.0935,155000.0
2006-08-08 11:00:00,38.96,38.99,38.88,38.93,207400.0,18.1075,18.1214,18.0703,18.0935,207400.0
2006-08-08 11:30:00,38.97,39.2,38.95,39.18,111400.0,18.1121,18.219,18.1028,18.2097,111400.0
2006-08-08 12:00:00,39.17,39.49,39.17,39.44,388600.0,18.2051,18.3538,18.2051,18.3305,388600.0
2006-08-08 12:30:00,39.44,39.55,39.37,39.52,137600.0,18.3305,18.3817,18.298,18.3677,137600.0
2006-08-08 13:00:00,39.52,39.55,39.35,39.41,106400.0,18.3677,18.3817,18.2887,18.3166,106400.0
2006-08-08 13:30:00,39.38,39.43,39.24,39.33,147600.0,18.3027,18.3259,18.2376,18.2794,147600.0
2006-08-08 14:00:00,39.33,39.42,39.04,39.2,194400.0,18.2794,18.3212,18.1446,18.219,194400.0
2006-08-08 14:30:00,39.22,39.43,39.19,39.26,160400.0,18.2283,18.3259,18.2144,18.2469,160400.0
2006-08-08 15:00:00,39.27,39.41,39.24,39.35,160000.0,18.2515,18.3166,18.2376,18.2887,160000.0
2006-08-08 15:30:00,39.35,39.5,39.29,39.38,357200.0,18.2887,18.3584,18.2608,18.3027,357200.0
2006-08-09 09:30:00,39.49,39.71,39.42,39.7,230800.0,18.3538,18.456,18.3212,18.4514,230800.0
2006-08-09 10:00:00,39.7,39.85,39.65,39.81,285800.0,18.4514,18.5211,18.4281,18.5025,285800.0
2006-08-09 10:30:00,39.8,39.81,39.62,39.62,459200.0,18.4979,18.5025,18.4142,18.4142,459200.0
2006-08-09 11:00:00,39.62,39.65,39.51,39.6,160000.0,18.4142,18.4281,18.3631,18.4049,160000.0
2006-08-09 11:30:00,39.61,39.68,39.57,39.57,111800.0,18.4096,18.4421,18.391,18.391,111800.0
2006-08-09 12:00:00,39.56,39.71,39.56,39.61,128400.0,18.3863,18.456,18.3863,18.4096,128400.0
2006-08-09 12:30:00,39.6,39.61,39.5,39.53,112600.0,18.4049,18.4096,18.3584,18.3724,112600.0
2006-08-09 13:00:00,39.52,39.55,39.47,39.48,118600.0,18.3677,18.3817,18.3445,18.3491,118600.0
2006-08-09 13:30:00,39.47,39.52,39.4,39.51,126800.0,18.3445,18.3677,18.312,18.3631,126800.0
2006-08-09 14:00:00,39.5,39.52,39.45,39.46,154200.0,18.3584,18.3677,18.3352,18.3398,154200.0
2006-08-09 14:30:00,39.46,39.47,39.29,39.34,172000.0,18.3398,18.3445,18.2608,18.2841,172000.0
2006-08-09 15:00:00,39.34,39.44,39.29,39.41,172800.0,18.2841,18.3305,18.2608,18.3166,172800.0
2006-08-09 15:30:00,39.38,39.44,39.34,39.41,237600.0,18.3027,18.3305,18.2841,18.3166,237600.0
2006-08-10 09:30:00,39.25,39.36,39.22,39.36,154800.0,18.2422,18.2934,18.2283,18.2934,154800.0
2006-08-10 10:00:00,39.37,39.38,39.23,39.35,56800.0,18.298,18.3027,18.2329,18.2887,56800.0
2006-08-10 10:30:00,39.35,39.36,39.15,39.21,114000.0,18.2887,18.2934,18.1958,18.2236,114000.0
2006-08-10 11:00:00,39.21,39.32,39.18,39.26,84400.0,18.2236,18.2748,18.2097,18.2469,84400.0
2006-08-10 11:30:00,39.27,39.3,39.19,39.21,97800.0,18.2515,18.2655,18.2144,18.2236,97800.0
2006-08-10 12:00:00,39.21,39.25,39.19,39.25,121400.0,18.2236,18.2422,18.2144,18.2422,121400.0
2006-08-10 12:30:00,39.25,39.32,39.23,39.32,83200.0,18.2422,18.2748,18.2329,18.2748,83200.0
2006-08-10 13:00:00,39.31,39.38,39.29,39.31,175000.0,18.2701,18.3027,18.2608,18.2701,175000.0
2006-08-10 13:30:00,39.33,39.4,39.29,39.29,128200.0,18.2794,18.312,18.2608,18.2608,128200.0
2006-08-10 14:00:00,39.29,39.38,39.24,39.24,218800.0,18.2608,18.3027,18.2376,18.2376,218800.0
2006-08-10 14:30:00,39.24,39.3,39.1,39.28,313200.0,18.2376,18.2655,18.1725,18.2562,313200.0
2006-08-10 15:00:00,39.29,39.37,39.23,39.31,99600.0,18.2608,18.298,18.2329,18.2701,99600.0
2006-08-10 15:30:00,39.3,39.32,39.18,39.21,292400.0,18.2655,18.2748,18.2097,18.2236,292400.0
2006-08-11 09:30:00,39.02,39.14,38.9,39.0,151600.0,18.2612,18.3174,18.2051,18.2519,151600.0
2006-08-11 10:00:00,38.99,39.07,38.96,39.02,86800.0,18.2472,18.2846,18.2332,18.2612,86800.0
2006-08-11 10:30:00,39.01,39.02,38.96,39.02,99000.0,18.2566,18.2612,18.2332,18.2612,99000.0
2006-08-11 11:00:00,39.02,39.05,38.95,38.95,116200.0,18.2612,18.2753,18.2285,18.2285,116200.0
2006-08-11 11:30:00,38.95,38.99,38.84,38.85,176600.0,18.2285,18.2472,18.177,18.1817,176600.0
2006-08-11 12:00:00,38.85,38.92,38.82,38.84,86600.0,18.1817,18.2144,18.1676,18.177,86600.0
2006-08-11 12:30:00,38.84,38.88,38.81,38.87,94200.0,18.177,18.1957,18.163,18.191,94200.0
2006-08-11 13:00:00,38.88,38.9,38.8,38.88,74800.0,18.1957,18.2051,18.1583,18.1957,74800.0
2006-08-11 13:30:00,38.88,38.92,38.84,38.85,63200.0,18.1957,18.2144,18.177,18.1817,63200.0
2006-08-11 14:00:00,38.87,38.93,38.84,38.9,81400.0,18.191,18.2191,18.177,18.2051,81400.0
2006-08-11 14:30:00,38.9,38.9,38.85,38.87,102200.0,18.2051,18.2051,18.1817,18.191,102200.0
2006-08-11 15:00:00,38.85,38.9,38.84,38.88,100000.0,18.1817,18.2051,18.177,18.1957,100000.0
2006-08-11 15:30:00,38.87,38.93,38.85,38.89,145000.0,18.191,18.2191,18.1817,18.2004,145000.0
2006-08-14 09:30:00,39.1,39.14,38.98,39.07,237000.0,18.2987,18.3174,18.2425,18.2846,237000.0
2006-08-14 10:00:00,39.08,39.13,39.04,39.12,123800.0,18.2893,18.3127,18.2706,18.308,123800.0
2006-08-14 10:30:00,39.11,39.18,39.11,39.16,89600.0,18.3034,18.3361,18.3034,18.3268,89600.0
2006-08-14 11:00:00,39.17,39.22,39.14,39.14,90600.0,18.3314,18.3548,18.3174,18.3174,90600.0
2006-08-14 11:30:00,39.13,39.17,39.11,39.15,45400.0,18.3127,18.3314,18.3034,18.3221,45400.0
2006-08-14 12:00:00,39.15,39.23,39.15,39.17,73200.0,18.3221,18.3595,18.3221,18.3314,73200.0
2006-08-14 12:30:00,39.16,39.17,39.13,39.14,102000.0,18.3268,18.3314,18.3127,18.3174,102000.0
2006-08-14 13:00:00,39.15,39.17,39.13,39.17,51000.0,18.3221,18.3314,18.3127,18.3314,51000.0
2006-08-14 13:30:00,39.16,39.17,39.07,39.09,108000.0,18.3268,18.3314,18.2846,18.294,108000.0
2006-08-14 14:00:00,39.08,39.12,39.05,39.1,98600.0,18.2893,18.308,18.2753,18.2987,98600.0
2006-08-14 14:30:00,39.1,39.13,39.02,39.04,134200.0,18.2987,18.3127,18.2612,18.2706,134200.0
2006-08-14 15:00:00,39.02,39.07,38.98,39.05,148600.0,18.2612,18.2846,18.2425,18.2753,148600.0
2006-08-14 15:30:00,39.05,39.08,38.96,39.0,212800.0,18.2753,18.2893,18.2332,18.2519,212800.0
2006-08-15 09:30:00,39.15,39.21,39.05,39.16,246000.0,18.3221,18.3502,18.2753,18.3268,246000.0
2006-08-15 10:00:00,39.18,39.29,39.11,39.27,140000.0,18.3361,18.3876,18.3034,18.3782,140000.0
2006-08-15 10:30:00,39.27,39.3,39.08,39.19,160600.0,18.3782,18.3923,18.2893,18.3408,160600.0
2006-08-15 11:00:00,39.19,39.26,39.1,39.26,92400.0,18.3408,18.3736,18.2987,18.3736,92400.0
2006-08-15 11:30:00,39.26,39.27,39.21,39.22,50400.0,18.3736,18.3782,18.3502,18.3548,50400.0
2006-08-15 12:00:00,39.21,39.24,39.17,39.2,34000.0,18.3502,18.3642,18.3314,18.3455,34000.0
2006-08-15 12:30:00,39.2,39.24,39.18,39.21,37600.0,18.3455,18.3642,18.3361,18.3502,37600.0
2006-08-15 13:00:00,39.2,39.26,39.18,39.21,51600.0,18.3455,18.3736,18.3361,18.3502,51600.0
2006-08-15 13:30:00,39.21,39.25,39.19,39.19,30200.0,18.3502,18.3689,18.3408,18.3408,30200.0
2006-08-15 14:00:00,39.19,39.21,39.13,39.13,83600.0,18.3408,18.3502,18.3127,18.3127,83600.0
2006-08-15 14:30:00,39.13,39.19,39.13,39.18,94200.0,18.3127,18.3408,18.3127,18.3361,94200.0
2006-08-15 15:00:00,39.18,39.24,39.13,39.21,156800.0,18.3361,18.3642,18.3127,18.3502,156800.0
2006-08-15 15:30:00,39.22,39.35,39.21,39.26,215400.0,18.3548,18.4157,18.3502,18.3736,215400.0
2006-08-16 09:30:00,39.4,39.6,39.38,39.43,272400.0,18.4391,18.5327,18.4297,18.4531,272400.0
2006-08-16 10:00:00,39.43,39.44,39.26,39.35,86600.0,18.4531,18.4578,18.3736,18.4157,86600.0
2006-08-16 10:30:00,39.36,39.37,39.23,39.23,90800.0,18.4204,18.425,18.3595,18.3595,90800.0
2006-08-16 11:00:00,39.23,39.27,39.13,39.13,91400.0,18.3595,18.3782,18.3127,18.3127,91400.0
2006-08-16 11:30:00,39.15,39.2,39.11,39.16,98600.0,18.3221,18.3455,18.3034,18.3268,98600.0
2006-08-16 12:00:00,39.16,39.26,39.14,39.21,112400.0,18.3268,18.3736,18.3174,18.3502,112400.0
2006-08-16 12:30:00,39.21,39.24,39.11,39.17,121600.0,18.3502,18.3642,18.3034,18.3314,121600.0
2006-08-16 13:00:00,39.13,39.15,39.04,39.05,125000.0,18.3127,18.3221,18.2706,18.2753,125000.0
2006-08-16 13:30:00,39.05,39.05,38.88,38.99,155800.0,18.2753,18.2753,18.1957,18.2472,155800.0
2006-08-16 14:00:00,38.99,39.02,38.86,38.86,141800.0,18.2472,18.2612,18.1864,18.1864,141800.0
2006-08-16 14:30:00,38.87,38.92,38.82,38.83,173400.0,18.191,18.2144,18.1676,18.1723,173400.0
2006-08-16 15:00:00,38.83,38.83,38.79,38.8,199800.0,18.1723,18.1723,18.1536,18.1583,199800.0
2006-08-16 15:30:00,38.8,38.8,38.61,38.63,568400.0,18.1583,18.1583,18.0694,18.0787,568400.0
2006-08-17 09:30:00,38.77,38.8,38.27,38.43,200600.0,18.1442,18.1583,17.9102,17.9851,200600.0
2006-08-17 10:00:00,38.43,38.54,38.36,38.43,165200.0,17.9851,18.0366,17.9524,17.9851,165200.0
2006-08-17 10:30:00,38.43,38.75,38.43,38.74,271200.0,17.9851,18.1349,17.9851,18.1302,271200.0
2006-08-17 11:00:00,38.74,38.74,38.6,38.6,199200.0,18.1302,18.1302,18.0647,18.0647,199200.0
2006-08-17 11:30:00,38.61,38.67,38.6,38.6,110000.0,18.0694,18.0974,18.0647,18.0647,110000.0
2006-08-17 12:00:00,38.6,38.68,38.59,38.63,105800.0,18.0647,18.1021,18.06,18.0787,105800.0
2006-08-17 12:30:00,38.62,38.66,38.57,38.57,82800.0,18.074,18.0928,18.0506,18.0506,82800.0
2006-08-17 13:00:00,38.57,38.63,38.51,38.59,118200.0,18.0506,18.0787,18.0226,18.06,118200.0
2006-08-17 13:30:00,38.59,38.66,38.57,38.65,87600.0,18.06,18.0928,18.0506,18.0881,87600.0
2006-08-17 14:00:00,38.63,38.65,38.55,38.59,100200.0,18.0787,18.0881,18.0413,18.06,100200.0
2006-08-17 14:30:00,38.59,38.63,38.56,38.56,151600.0,18.06,18.0787,18.046,18.046,151600.0
2006-08-17 15:00:00,38.58,38.6,38.52,38.52,160800.0,18.0553,18.0647,18.0272,18.0272,160800.0
2006-08-17 15:30:00,38.52,38.56,38.51,38.51,202800.0,18.0272,18.046,18.0226,18.0226,202800.0
2006-08-18 09:30:00,38.51,38.71,38.5,38.71,235200.0,18.0226,18.1162,18.0179,18.1162,235200.0
2006-08-18 10:00:00,38.72,38.85,38.71,38.84,180000.0,18.1208,18.1817,18.1162,18.177,180000.0
2006-08-18 10:30:00,38.84,38.84,38.72,38.75,115400.0,18.177,18.177,18.1208,18.1349,115400.0
2006-08-18 11:00:00,38.76,38.99,38.76,38.9,187400.0,18.1396,18.2472,18.1396,18.2051,187400.0
2006-08-18 11:30:00,38.9,38.91,38.77,38.86,130400.0,18.2051,18.2098,18.1442,18.1864,130400.0
2006-08-18 12:00:00,38.85,38.95,38.85,38.93,73400.0,18.1817,18.2285,18.1817,18.2191,73400.0
2006-08-18 12:30:00,38.93,38.93,38.88,38.9,54600.0,18.2191,18.2191,18.1957,18.2051,54600.0
2006-08-18 13:00:00,38.88,38.91,38.84,38.84,80800.0,18.1957,18.2098,18.177,18.177,80800.0
2006-08-18 13:30:00,38.83,38.85,38.73,38.73,149200.0,18.1723,18.1817,18.1255,18.1255,149200.0
2006-08-18 14:00:00,38.71,38.79,38.71,38.75,78800.0,18.1162,18.1536,18.1162,18.1349,78800.0
2006-08-18 14:30:00,38.76,38.77,38.67,38.68,105200.0,18.1396,18.1442,18.0974,18.1021,105200.0
2006-08-18 15:00:00,38.67,38.7,38.63,38.63,198000.0,18.0974,18.1115,18.0787,18.0787,198000.0
2006-08-18 15:30:00,38.63,38.77,38.61,38.72,179600.0,18.0787,18.1442,18.0694,18.1208,179600.0
2006-08-21 09:30:00,38.74,39.05,38.74,38.9,307400.0,18.1302,18.2753,18.1302,18.2051,307400.0
2006-08-21 10:00:00,38.9,38.97,38.88,38.88,83600.0,18.2051,18.2378,18.1957,18.1957,83600.0
2006-08-21 10:30:00,38.88,38.93,38.83,38.93,96400.0,18.1957,18.2191,18.1723,18.2191,96400.0
2006-08-21 11:00:00,38.93,38.93,38.85,38.85,147400.0,18.2191,18.2191,18.1817,18.1817,147400.0
2006-08-21 11:30:00,38.85,38.88,38.84,38.85,103400.0,18.1817,18.1957,18.177,18.1817,103400.0
2006-08-21 12:00:00,38.85,38.88,38.84,38.87,149200.0,18.1817,18.1957,18.177,18.191,149200.0
2006-08-21 12:30:00,38.85,38.87,38.84,38.85,78400.0,18.1817,18.191,18.177,18.1817,78400.0
2006-08-21 13:00:00,38.86,38.88,38.82,38.83,68400.0,18.1864,18.1957,18.1676,18.1723,68400.0
2006-08-21 13:30:00,38.84,38.86,38.8,38.82,131600.0,18.177,18.1864,18.1583,18.1676,131600.0
2006-08-21 14:00:00,38.82,38.83,38.72,38.74,98200.0,18.1676,18.1723,18.1208,18.1302,98200.0
2006-08-21 14:30:00,38.75,38.75,38.65,38.66,113800.0,18.1349,18.1349,18.0881,18.0928,113800.0
2006-08-21 15:00:00,38.66,38.69,38.61,38.69,113400.0,18.0928,18.1068,18.0694,18.1068,113400.0
2006-08-21 15:30:00,38.69,38.8,38.67,38.75,247800.0,18.1068,18.1583,18.0974,18.1349,247800.0
2006-08-22 09:30:00,38.8,38.9,38.74,38.85,136400.0,18.1583,18.2051,18.1302,18.1817,136400.0
2006-08-22 10:00:00,38.85,38.86,38.77,38.8,176600.0,18.1817,18.1864,18.1442,18.1583,176600.0
2006-08-22 10:30:00,38.8,38.85,38.76,38.83,190600.0,18.1583,18.1817,18.1396,18.1723,190600.0
2006-08-22 11:00:00,38.83,38.93,38.83,38.91,367400.0,18.1723,18.2191,18.1723,18.2098,367400.0
2006-08-22 11:30:00,38.91,38.97,38.91,38.95,341200.0,18.2098,18.2378,18.2098,18.2285,341200.0
2006-08-22 12:00:00,38.95,38.95,38.89,38.91,125600.0,18.2285,18.2285,18.2004,18.2098,125600.0
2006-08-22 12:30:00,38.9,38.96,38.9,38.93,171600.0,18.2051,18.2332,18.2051,18.2191,171600.0
2006-08-22 13:00:00,38.92,38.94,38.87,38.88,62800.0,18.2144,18.2238,18.191,18.1957,62800.0
2006-08-22 13:30:00,38.88,38.95,38.88,38.94,185200.0,18.1957,18.2285,18.1957,18.2238,185200.0
2006-08-22 14:00:00,38.95,38.98,38.93,38.96,368200.0,18.2285,18.2425,18.2191,18.2332,368200.0
2006-08-22 14:30:00,38.97,39.02,38.94,39.01,134200.0,18.2378,18.2612,18.2238,18.2566,134200.0
2006-08-22 15:00:00,39.01,39.02,38.98,38.98,339800.0,18.2566,18.2612,18.2425,18.2425,339800.0
2006-08-22 15:30:00,38.99,39.02,38.98,39.0,243200.0,18.2472,18.2612,18.2425,18.2519,243200.0
2006-08-23 09:30:00,39.0,39.01,38.92,38.96,138200.0,18.2519,18.2566,18.2144,18.2332,138200.0
2006-08-23 10:00:00,38.98,38.98,38.8,38.8,90000.0,18.2425,18.2425,18.1583,18.1583,90000.0
2006-08-23 10:30:00,38.8,38.82,38.67,38.7,134200.0,18.1583,18.1676,18.0974,18.1115,134200.0
2006-08-23 11:00:00,38.71,38.72,38.64,38.71,68000.0,18.1162,18.1208,18.0834,18.1162,68000.0
2006-08-23 11:30:00,38.7,38.72,38.67,38.68,42000.0,18.1115,18.1208,18.0974,18.1021,42000.0
2006-08-23 12:00:00,38.68,38.68,38.65,38.65,167200.0,18.1021,18.1021,18.0881,18.0881,167200.0
2006-08-23 12:30:00,38.65,38.68,38.63,38.67,41400.0,18.0881,18.1021,18.0787,18.0974,41400.0
2006-08-23 13:00:00,38.66,38.68,38.63,38.65,62600.0,18.0928,18.1021,18.0787,18.0881,62600.0
2006-08-23 13:30:00,38.65,38.67,38.61,38.62,97800.0,18.0881,18.0974,18.0694,18.074,97800.0
2006-08-23 14:00:00,38.61,38.61,38.52,38.54,68000.0,18.0694,18.0694,18.0272,18.0366,68000.0
2006-08-23 14:30:00,38.53,38.6,38.52,38.6,116200.0,18.0319,18.0647,18.0272,18.0647,116200.0
2006-08-23 15:00:00,38.6,38.67,38.58,38.63,95400.0,18.0647,18.0974,18.0553,18.0787,95400.0
2006-08-23 15:30:00,38.62,38.69,38.6,38.65,574400.0,18.074,18.1068,18.0647,18.0881,574400.0
2006-08-24 09:30:00,38.77,38.9,38.71,38.74,135800.0,18.1442,18.2051,18.1162,18.1302,135800.0
2006-08-24 10:00:00,38.72,38.76,38.71,38.75,136000.0,18.1208,18.1396,18.1162,18.1349,136000.0
2006-08-24 10:30:00,38.74,38.75,38.71,38.73,67600.0,18.1302,18.1349,18.1162,18.1255,67600.0
2006-08-24 11:00:00,38.72,38.74,38.71,38.72,86000.0,18.1208,18.1302,18.1162,18.1208,86000.0
2006-08-24 11:30:00,38.73,38.74,38.71,38.72,128200.0,18.1255,18.1302,18.1162,18.1208,128200.0
2006-08-24 12:00:00,38.72,38.72,38.68,38.7,66400.0,18.1208,18.1208,18.1021,18.1115,66400.0
2006-08-24 12:30:00,38.69,38.69,38.63,38.66,57800.0,18.1068,18.1068,18.0787,18.0928,57800.0
2006-08-24 13:00:00,38.65,38.67,38.63,38.64,56600.0,18.0881,18.0974,18.0787,18.0834,56600.0
2006-08-24 13:30:00,38.65,38.66,38.63,38.65,67200.0,18.0881,18.0928,18.0787,18.0881,67200.0
2006-08-24 14:00:00,38.65,38.72,38.65,38.68,55800.0,18.0881,18.1208,18.0881,18.1021,55800.0
2006-08-24 14:30:00,38.7,38.71,38.63,38.7,121800.0,18.1115,18.1162,18.0787,18.1115,121800.0
2006-08-24 15:00:00,38.68,38.69,38.58,38.63,80000.0,18.1021,18.1068,18.0553,18.0787,80000.0
2006-08-24 15:30:00,38.66,38.72,38.63,38.68,198200.0,18.0928,18.1208,18.0787,18.1021,198200.0
2006-08-25 09:30:00,38.48,38.65,38.46,38.6,484400.0,18.0085,18.0881,17.9992,18.0647,484400.0
2006-08-25 10:00:00,38.59,38.65,38.52,38.58,282800.0,18.06,18.0881,18.0272,18.0553,282800.0
2006-08-25 10:30:00,38.58,38.6,38.51,38.53,171000.0,18.0553,18.0647,18.0226,18.0319,171000.0
2006-08-25 11:00:00,38.52,38.57,38.52,38.55,202400.0,18.0272,18.0506,18.0272,18.0413,202400.0
2006-08-25 11:30:00,38.54,38.56,38.53,38.55,164200.0,18.0366,18.046,18.0319,18.0413,164200.0
2006-08-25 12:00:00,38.54,38.56,38.54,38.55,103200.0,18.0366,18.046,18.0366,18.0413,103200.0
2006-08-25 12:30:00,38.56,38.58,38.54,38.56,203000.0,18.046,18.0553,18.0366,18.046,203000.0
2006-08-25 13:00:00,38.56,38.63,38.54,38.55,279000.0,18.046,18.0787,18.0366,18.0413,279000.0
2006-08-25 13:30:00,38.54,38.56,38.53,38.54,24800.0,18.0366,18.046,18.0319,18.0366,24800.0
2006-08-25 14:00:00,38.55,38.56,38.54,38.55,82000.0,18.0413,18.046,18.0366,18.0413,82000.0
2006-08-25 14:30:00,38.55,38.58,38.54,38.55,139000.0,18.0413,18.0553,18.0366,18.0413,139000.0
2006-08-25 15:00:00,38.56,38.56,38.53,38.54,92600.0,18.046,18.046,18.0319,18.0366,92600.0
2006-08-25 15:30:00,38.54,38.57,38.54,38.55,154400.0,18.0366,18.0506,18.0366,18.0413,154400.0
2006-08-28 09:30:00,38.5,38.74,38.41,38.65,233800.0,18.0179,18.1302,17.9758,18.0881,233800.0
2006-08-28 10:00:00,38.64,38.68,38.6,38.6,64200.0,18.0834,18.1021,18.0647,18.0647,64200.0
2006-08-28 10:30:00,38.61,38.63,38.6,38.62,161800.0,18.0694,18.0787,18.0647,18.074,161800.0
2006-08-28 11:00:00,38.62,38.65,38.6,38.63,82400.0,18.074,18.0881,18.0647,18.0787,82400.0
2006-08-28 11:30:00,38.63,38.7,38.61,38.66,111800.0,18.0787,18.1115,18.0694,18.0928,111800.0
2006-08-28 12:00:00,38.65,38.71,38.63,38.69,300800.0,18.0881,18.1162,18.0787,18.1068,300800.0
2006-08-28 12:30:00,38.68,38.74,38.68,38.7,156800.0,18.1021,18.1302,18.1021,18.1115,156800.0
2006-08-28 13:00:00,38.7,38.71,38.69,38.69,157800.0,18.1115,18.1162,18.1068,18.1068,157800.0
2006-08-28 13:30:00,38.7,38.71,38.69,38.7,95800.0,18.1115,18.1162,18.1068,18.1115,95800.0
2006-08-28 14:00:00,38.7,38.74,38.69,38.73,172400.0,18.1115,18.1302,18.1068,18.1255,172400.0
2006-08-28 14:30:00,38.72,38.74,38.71,38.72,174400.0,18.1208,18.1302,18.1162,18.1208,174400.0
2006-08-28 15:00:00,38.72,38.73,38.67,38.68,141400.0,18.1208,18.1255,18.0974,18.1021,141400.0
2006-08-28 15:30:00,38.68,38.72,38.67,38.69,118000.0,18.1021,18.1208,18.0974,18.1068,118000.0
2006-08-29 09:30:00,38.65,38.69,38.49,38.59,111000.0,18.0881,18.1068,18.0132,18.06,111000.0
2006-08-29 10:00:00,38.59,38.62,38.5,38.6,110600.0,18.06,18.074,18.0179,18.0647,110600.0
2006-08-29 10:30:00,38.6,38.6,38.41,38.41,126000.0,18.0647,18.0647,17.9758,17.9758,126000.0
2006-08-29 11:00:00,38.41,38.51,38.41,38.49,95200.0,17.9758,18.0226,17.9758,18.0132,95200.0
2006-08-29 11:30:00,38.49,38.49,38.43,38.44,73400.0,18.0132,18.0132,17.9851,17.9898,73400.0
2006-08-29 12:00:00,38.43,38.47,38.42,38.45,156600.0,17.9851,18.0038,17.9804,17.9945,156600.0
2006-08-29 12:30:00,38.45,38.47,38.44,38.45,91600.0,17.9945,18.0038,17.9898,17.9945,91600.0
2006-08-29 13:00:00,38.45,38.47,38.43,38.45,152600.0,17.9945,18.0038,17.9851,17.9945,152600.0
2006-08-29 13:30:00,38.45,38.47,38.43,38.44,217600.0,17.9945,18.0038,17.9851,17.9898,217600.0
2006-08-29 14:00:00,38.44,38.47,38.41,38.45,336400.0,17.9898,18.0038,17.9758,17.9945,336400.0
2006-08-29 14:30:00,38.45,38.46,38.43,38.46,110800.0,17.9945,17.9992,17.9851,17.9992,110800.0
2006-08-29 15:00:00,38.46,38.5,38.44,38.49,254200.0,17.9992,18.0179,17.9898,18.0132,254200.0
2006-08-29 15:30:00,38.49,38.52,38.47,38.49,275200.0,18.0132,18.0272,18.0038,18.0132,275200.0
2006-08-30 09:30:00,38.49,38.5,38.45,38.5,170200.0,18.0132,18.0179,17.9945,18.0179,170200.0
2006-08-30 10:00:00,38.49,38.5,38.35,38.37,121600.0,18.0132,18.0179,17.9477,17.957,121600.0
2006-08-30 10:30:00,38.36,38.5,38.35,38.5,148000.0,17.9524,18.0179,17.9477,18.0179,148000.0
2006-08-30 11:00:00,38.49,38.5,38.47,38.5,147600.0,18.0132,18.0179,18.0038,18.0179,147600.0
2006-08-30 11:30:00,38.49,38.5,38.47,38.5,63200.0,18.0132,18.0179,18.0038,18.0179,63200.0
2006-08-30 12:00:00,38.49,38.5,38.43,38.46,52800.0,18.0132,18.0179,17.9851,17.9992,52800.0
2006-08-30 12:30:00,38.45,38.49,38.38,38.39,84000.0,17.9945,18.0132,17.9617,17.9664,84000.0
2006-08-30 13:00:00,38.39,38.46,38.35,38.45,90000.0,17.9664,17.9992,17.9477,17.9945,90000.0
2006-08-30 13:30:00,38.46,38.47,38.41,38.42,97800.0,17.9992,18.0038,17.9758,17.9804,97800.0
2006-08-30 14:00:00,38.42,38.44,38.38,38.42,75600.0,17.9804,17.9898,17.9617,17.9804,75600.0
2006-08-30 14:30:00,38.41,38.43,38.37,38.41,57400.0,17.9758,17.9851,17.957,17.9758,57400.0
2006-08-30 15:00:00,38.41,38.44,38.4,38.42,117000.0,17.9758,17.9898,17.9711,17.9804,117000.0
2006-08-30 15:30:00,38.42,38.45,38.4,38.44,98200.0,17.9804,17.9945,17.9711,17.9898,98200.0
2006-08-31 09:30:00,38.49,38.6,38.48,38.52,433000.0,18.0132,18.0647,18.0085,18.0272,433000.0
2006-08-31 10:00:00,38.52,38.6,38.52,38.55,109600.0,18.0272,18.0647,18.0272,18.0413,109600.0
2006-08-31 10:30:00,38.56,38.56,38.54,38.55,191800.0,18.046,18.046,18.0366,18.0413,191800.0
2006-08-31 11:00:00,38.56,38.56,38.53,38.55,114000.0,18.046,18.046,18.0319,18.0413,114000.0
2006-08-31 11:30:00,38.55,38.57,38.54,38.55,188600.0,18.0413,18.0506,18.0366,18.0413,188600.0
2006-08-31 12:00:00,38.56,38.64,38.55,38.63,197800.0,18.046,18.0834,18.0413,18.0787,197800.0
2006-08-31 12:30:00,38.64,38.7,38.63,38.7,77200.0,18.0834,18.1115,18.0787,18.1115,77200.0
2006-08-31 13:00:00,38.69,38.76,38.69,38.74,63400.0,18.1068,18.1396,18.1068,18.1302,63400.0
2006-08-31 13:30:00,38.74,38.8,38.74,38.8,86400.0,18.1302,18.1583,18.1302,18.1583,86400.0
2006-08-31 14:00:00,38.79,38.9,38.79,38.85,271000.0,18.1536,18.2051,18.1536,18.1817,271000.0
2006-08-31 14:30:00,38.85,38.86,38.83,38.85,201600.0,18.1817,18.1864,18.1723,18.1817,201600.0
2006-08-31 15:00:00,38.84,38.88,38.84,38.88,143200.0,18.177,18.1957,18.177,18.1957,143200.0
2006-08-31 15:30:00,38.88,38.89,38.8,38.82,290000.0,18.1957,18.2004,18.1583,18.1676,290000.0
2006-09-01 09:30:00,38.83,38.9,38.75,38.89,110200.0,18.1723,18.2051,18.1349,18.2004,110200.0
2006-09-01 10:00:00,38.88,38.91,38.75,38.89,323000.0,18.1957,18.2098,18.1349,18.2004,323000.0
2006-09-01 10:30:00,38.9,38.97,38.85,38.85,128600.0,18.2051,18.2378,18.1817,18.1817,128600.0
2006-09-01 11:00:00,38.85,38.86,38.8,38.84,77400.0,18.1817,18.1864,18.1583,18.177,77400.0
2006-09-01 11:30:00,38.84,38.89,38.82,38.83,69600.0,18.177,18.2004,18.1676,18.1723,69600.0
2006-09-01 12:00:00,38.82,38.83,38.7,38.72,69800.0,18.1676,18.1723,18.1115,18.1208,69800.0
2006-09-01 12:30:00,38.72,38.81,38.72,38.77,46000.0,18.1208,18.163,18.1208,18.1442,46000.0
2006-09-01 13:00:00,38.77,38.8,38.73,38.75,80800.0,18.1442,18.1583,18.1255,18.1349,80800.0
2006-09-01 13:30:00,38.75,38.88,38.75,38.88,73800.0,18.1349,18.1957,18.1349,18.1957,73800.0
2006-09-01 14:00:00,38.88,38.88,38.85,38.85,65200.0,18.1957,18.1957,18.1817,18.1817,65200.0
2006-09-01 14:30:00,38.85,38.86,38.74,38.8,54600.0,18.1817,18.1864,18.1302,18.1583,54600.0
2006-09-01 15:00:00,38.81,38.83,38.77,38.83,45400.0,18.163,18.1723,18.1442,18.1723,45400.0
2006-09-01 15:30:00,38.83,38.84,38.76,38.8,111600.0,18.1723,18.177,18.1396,18.1583,111600.0
2006-09-05 09:30:00,38.7,38.7,38.46,38.5,144400.0,18.1115,18.1115,17.9992,18.0179,144400.0
2006-09-05 10:00:00,38.5,38.53,38.48,38.51,97200.0,18.0179,18.0319,18.0085,18.0226,97200.0
2006-09-05 10:30:00,38.51,38.59,38.5,38.57,80600.0,18.0226,18.06,18.0179,18.0506,80600.0
2006-09-05 11:00:00,38.58,38.58,38.55,38.58,51000.0,18.0553,18.0553,18.0413,18.0553,51000.0
2006-09-05 11:30:00,38.56,38.6,38.56,38.57,54800.0,18.046,18.0647,18.046,18.0506,54800.0
2006-09-05 12:00:00,38.57,38.58,38.55,38.58,125800.0,18.0506,18.0553,18.0413,18.0553,125800.0
2006-09-05 12:30:00,38.59,38.59,38.55,38.55,33400.0,18.06,18.06,18.0413,18.0413,33400.0
2006-09-05 13:00:00,38.55,38.55,38.5,38.52,76800.0,18.0413,18.0413,18.0179,18.0272,76800.0
2006-09-05 13:30:00,38.52,38.52,38.33,38.35,143800.0,18.0272,18.0272,17.9383,17.9477,143800.0
2006-09-05 14:00:00,38.35,38.45,38.29,38.37,95000.0,17.9477,17.9945,17.9196,17.957,95000.0
2006-09-05 14:30:00,38.35,38.41,38.33,38.4,183200.0,17.9477,17.9758,17.9383,17.9711,183200.0
2006-09-05 15:00:00,38.4,38.47,38.38,38.45,286400.0,17.9711,18.0038,17.9617,17.9945,286400.0
2006-09-05 15:30:00,38.46,38.51,38.41,38.49,190000.0,17.9992,18.0226,17.9758,18.0132,190000.0
2006-09-06 09:30:00,38.29,38.46,38.15,38.46,249800.0,17.9196,17.9992,17.8541,17.9992,249800.0
2006-09-06 10:00:00,38.46,38.52,38.42,38.5,340000.0,17.9992,18.0272,17.9804,18.0179,340000.0
2006-09-06 10:30:00,38.49,38.56,38.47,38.52,203200.0,18.0132,18.046,18.0038,18.0272,203200.0
2006-09-06 11:00:00,38.52,38.56,38.52,38.55,92200.0,18.0272,18.046,18.0272,18.0413,92200.0
2006-09-06 11:30:00,38.55,38.67,38.54,38.64,109200.0,18.0413,18.0974,18.0366,18.0834,109200.0
2006-09-06 12:00:00,38.64,38.65,38.53,38.56,68600.0,18.0834,18.0881,18.0319,18.046,68600.0
2006-09-06 12:30:00,38.56,38.59,38.55,38.56,98400.0,18.046,18.06,18.0413,18.046,98400.0
2006-09-06 13:00:00,38.56,38.56,38.49,38.49,53400.0,18.046,18.046,18.0132,18.0132,53400.0
2006-09-06 13:30:00,38.49,38.52,38.48,38.51,128800.0,18.0132,18.0272,18.0085,18.0226,128800.0
2006-09-06 14:00:00,38.51,38.55,38.48,38.53,104000.0,18.0226,18.0413,18.0085,18.0319,104000.0
2006-09-06 14:30:00,38.52,38.54,38.46,38.5,106400.0,18.0272,18.0366,17.9992,18.0179,106400.0
2006-09-06 15:00:00,38.5,38.53,38.43,38.45,225400.0,18.0179,18.0319,17.9851,17.9945,225400.0
2006-09-06 15:30:00,38.46,38.5,38.44,38.45,108800.0,17.9992,18.0179,17.9898,17.9945,108800.0
2006-09-07 09:30:00,38.4,38.59,38.38,38.52,168200.0,17.9711,18.06,17.9617,18.0272,168200.0
2006-09-07 10:00:00,38.52,38.63,38.5,38.63,304800.0,18.0272,18.0787,18.0179,18.0787,304800.0
2006-09-07 10:30:00,38.63,38.71,38.62,38.68,259000.0,18.0787,18.1162,18.074,18.1021,259000.0
2006-09-07 11:00:00,38.67,38.8,38.65,38.67,105800.0,18.0974,18.1583,18.0881,18.0974,105800.0
2006-09-07 11:30:00,38.66,38.68,38.6,38.65,89200.0,18.0928,18.1021,18.0647,18.0881,89200.0
2006-09-07 12:00:00,38.64,38.66,38.59,38.62,104200.0,18.0834,18.0928,18.06,18.074,104200.0
2006-09-07 12:30:00,38.62,38.63,38.51,38.52,51800.0,18.074,18.0787,18.0226,18.0272,51800.0
2006-09-07 13:00:00,38.52,38.52,38.49,38.52,180800.0,18.0272,18.0272,18.0132,18.0272,180800.0
2006-09-07 13:30:00,38.52,38.6,38.5,38.6,201200.0,18.0272,18.0647,18.0179,18.0647,201200.0
2006-09-07 14:00:00,38.6,38.6,38.52,38.52,81800.0,18.0647,18.0647,18.0272,18.0272,81800.0
2006-09-07 14:30:00,38.52,38.6,38.47,38.6,269000.0,18.0272,18.0647,18.0038,18.0647,269000.0
2006-09-07 15:00:00,38.59,38.6,38.57,38.6,184600.0,18.06,18.0647,18.0506,18.0647,184600.0
2006-09-07 15:30:00,38.6,38.69,38.59,38.62,247000.0,18.0647,18.1068,18.06,18.074,247000.0
2006-09-08 09:30:00,38.35,38.86,38.35,38.85,79200.0,17.9477,18.1864,17.9477,18.1817,79200.0
2006-09-08 10:00:00,38.85,38.9,38.8,38.88,95400.0,18.1817,18.2051,18.1583,18.1957,95400.0
2006-09-08 10:30:00,38.9,38.93,38.88,38.9,106800.0,18.2051,18.2191,18.1957,18.2051,106800.0
2006-09-08 11:00:00,38.89,38.91,38.81,38.85,69200.0,18.2004,18.2098,18.163,18.1817,69200.0
2006-09-08 11:30:00,38.86,38.88,38.84,38.84,31800.0,18.1864,18.1957,18.177,18.177,31800.0
2006-09-08 12:00:00,38.84,38.9,38.84,38.87,44200.0,18.177,18.2051,18.177,18.191,44200.0
2006-09-08 12:30:00,38.87,38.91,38.86,38.91,37800.0,18.191,18.2098,18.1864,18.2098,37800.0
2006-09-08 13:00:00,38.9,38.96,38.89,38.96,59000.0,18.2051,18.2332,18.2004,18.2332,59000.0
2006-09-08 13:30:00,38.95,38.97,38.9,38.97,54600.0,18.2285,18.2378,18.2051,18.2378,54600.0
2006-09-08 14:00:00,38.99,38.99,38.92,38.98,173400.0,18.2472,18.2472,18.2144,18.2425,173400.0
2006-09-08 14:30:00,38.98,39.02,38.96,38.98,128800.0,18.2425,18.2612,18.2332,18.2425,128800.0
2006-09-08 15:00:00,38.98,39.06,38.98,39.0,134200.0,18.2425,18.28,18.2425,18.2519,134200.0
2006-09-08 15:30:00,39.01,39.08,38.98,39.05,292400.0,18.2566,18.2893,18.2425,18.2753,292400.0
2006-09-11 09:30:00,38.97,39.08,38.95,39.05,185400.0,18.2378,18.2893,18.2285,18.2753,185400.0
2006-09-11 10:00:00,39.07,39.22,39.03,39.19,187800.0,18.2846,18.3548,18.2659,18.3408,187800.0
2006-09-11 10:30:00,39.2,39.24,39.17,39.19,159000.0,18.3455,18.3642,18.3314,18.3408,159000.0
2006-09-11 11:00:00,39.22,39.22,39.08,39.11,97800.0,18.3548,18.3548,18.2893,18.3034,97800.0
2006-09-11 11:30:00,39.1,39.12,39.08,39.11,74200.0,18.2987,18.308,18.2893,18.3034,74200.0
2006-09-11 12:00:00,39.1,39.3,39.1,39.3,128000.0,18.2987,18.3923,18.2987,18.3923,128000.0
2006-09-11 12:30:00,39.3,39.36,39.23,39.29,195200.0,18.3923,18.4204,18.3595,18.3876,195200.0
2006-09-11 13:00:00,39.29,39.41,39.27,39.4,192800.0,18.3876,18.4438,18.3782,18.4391,192800.0
2006-09-11 13:30:00,39.39,39.41,39.35,39.38,227800.0,18.4344,18.4438,18.4157,18.4297,227800.0
2006-09-11 14:00:00,39.37,39.42,39.37,39.4,213000.0,18.425,18.4484,18.425,18.4391,213000.0
2006-09-11 14:30:00,39.41,39.45,39.4,39.42,172200.0,18.4438,18.4625,18.4391,18.4484,172200.0
2006-09-11 15:00:00,39.42,39.43,39.33,39.35,241800.0,18.4484,18.4531,18.4063,18.4157,241800.0
2006-09-11 15:30:00,39.35,39.52,39.35,39.51,566600.0,18.4157,18.4952,18.4157,18.4906,566600.0
2006-09-12 09:30:00,39.5,39.5,39.2,39.23,246000.0,18.4859,18.4859,18.3455,18.3595,246000.0
2006-09-12 10:00:00,39.22,39.38,39.22,39.31,161400.0,18.3548,18.4297,18.3548,18.397,161400.0
2006-09-12 10:30:00,39.32,39.37,39.27,39.3,207400.0,18.4016,18.425,18.3782,18.3923,207400.0
2006-09-12 11:00:00,39.3,39.32,39.21,39.21,279000.0,18.3923,18.4016,18.3502,18.3502,279000.0
2006-09-12 11:30:00,39.21,39.21,39.08,39.08,254200.0,18.3502,18.3502,18.2893,18.2893,254200.0
2006-09-12 12:00:00,39.08,39.11,39.03,39.1,161600.0,18.2893,18.3034,18.2659,18.2987,161600.0
2006-09-12 12:30:00,39.09,39.11,39.01,39.02,81400.0,18.294,18.3034,18.2566,18.2612,81400.0
2006-09-12 13:00:00,39.04,39.08,38.98,38.99,114400.0,18.2706,18.2893,18.2425,18.2472,114400.0
2006-09-12 13:30:00,38.98,39.05,38.95,39.01,122600.0,18.2425,18.2753,18.2285,18.2566,122600.0
2006-09-12 14:00:00,39.01,39.01,38.88,38.93,195000.0,18.2566,18.2566,18.1957,18.2191,195000.0
2006-09-12 14:30:00,38.93,38.94,38.75,38.76,227800.0,18.2191,18.2238,18.1349,18.1396,227800.0
2006-09-12 15:00:00,38.77,38.86,38.77,38.82,157000.0,18.1442,18.1864,18.1442,18.1676,157000.0
2006-09-12 15:30:00,38.82,38.91,38.82,38.87,224000.0,18.1676,18.2098,18.1676,18.191,224000.0
2006-09-13 09:30:00,38.91,38.94,38.6,38.67,256000.0,18.2098,18.2238,18.0647,18.0974,256000.0
2006-09-13 10:00:00,38.67,38.76,38.63,38.76,119600.0,18.0974,18.1396,18.0787,18.1396,119600.0
2006-09-13 10:30:00,38.74,38.92,38.72,38.82,402800.0,18.1302,18.2144,18.1208,18.1676,402800.0
2006-09-13 11:00:00,38.83,38.92,38.83,38.85,177200.0,18.1723,18.2144,18.1723,18.1817,177200.0
2006-09-13 11:30:00,38.85,38.92,38.82,38.89,124800.0,18.1817,18.2144,18.1676,18.2004,124800.0
2006-09-13 12:00:00,38.89,38.99,38.88,38.99,64600.0,18.2004,18.2472,18.1957,18.2472,64600.0
2006-09-13 12:30:00,38.99,39.01,38.97,38.98,46400.0,18.2472,18.2566,18.2378,18.2425,46400.0
2006-09-13 13:00:00,38.97,38.97,38.84,38.85,39800.0,18.2378,18.2378,18.177,18.1817,39800.0
2006-09-13 13:30:00,38.85,38.99,38.85,38.99,54000.0,18.1817,18.2472,18.1817,18.2472,54000.0
2006-09-13 14:00:00,38.99,39.02,38.96,39.01,62000.0,18.2472,18.2612,18.2332,18.2566,62000.0
2006-09-13 14:30:00,39.02,39.18,39.01,39.18,121000.0,18.2612,18.3361,18.2566,18.3361,121000.0
2006-09-13 15:00:00,39.17,39.22,39.15,39.19,100200.0,18.3314,18.3548,18.3221,18.3408,100200.0
2006-09-13 15:30:00,39.2,39.27,39.15,39.22,170600.0,18.3455,18.3782,18.3221,18.3548,170600.0
2006-09-14 09:30:00,39.15,39.43,39.15,39.4,126000.0,18.3221,18.4531,18.3221,18.4391,126000.0
2006-09-14 10:00:00,39.41,39.46,39.35,39.39,84400.0,18.4438,18.4672,18.4157,18.4344,84400.0
2006-09-14 10:30:00,39.39,39.52,39.34,39.36,720400.0,18.4344,18.4952,18.411,18.4204,720400.0
2006-09-14 11:00:00,39.36,39.41,39.32,39.32,178000.0,18.4204,18.4438,18.4016,18.4016,178000.0
2006-09-14 11:30:00,39.33,39.34,39.25,39.27,149200.0,18.4063,18.411,18.3689,18.3782,149200.0
2006-09-14 12:00:00,39.27,39.27,39.23,39.26,86600.0,18.3782,18.3782,18.3595,18.3736,86600.0
2006-09-14 12:30:00,39.25,39.26,39.08,39.09,75800.0,18.3689,18.3736,18.2893,18.294,75800.0
2006-09-14 13:00:00,39.09,39.14,39.07,39.13,41600.0,18.294,18.3174,18.2846,18.3127,41600.0
2006-09-14 13:30:00,39.14,39.15,39.09,39.13,37800.0,18.3174,18.3221,18.294,18.3127,37800.0
2006-09-14 14:00:00,39.13,39.13,39.09,39.09,137200.0,18.3127,18.3127,18.294,18.294,137200.0
2006-09-14 14:30:00,39.09,39.13,38.96,38.96,184600.0,18.294,18.3127,18.2332,18.2332,184600.0
2006-09-14 15:00:00,38.96,38.96,38.86,38.87,415200.0,18.2332,18.2332,18.1864,18.191,415200.0
2006-09-14 15:30:00,38.88,38.94,38.85,38.88,184800.0,18.1957,18.2238,18.1817,18.1957,184800.0
2006-09-15 09:30:00,39.04,39.2,39.01,39.06,436400.0,18.2706,18.3455,18.2566,18.28,436400.0
2006-09-15 10:00:00,39.04,39.18,39.03,39.15,77200.0,18.2706,18.3361,18.2659,18.3221,77200.0
2006-09-15 10:30:00,39.15,39.16,39.13,39.16,100200.0,18.3221,18.3268,18.3127,18.3268,100200.0
2006-09-15 11:00:00,39.16,39.16,39.04,39.13,61000.0,18.3268,18.3268,18.2706,18.3127,61000.0
2006-09-15 11:30:00,39.13,39.19,39.08,39.19,100600.0,18.3127,18.3408,18.2893,18.3408,100600.0
2006-09-15 12:00:00,39.2,39.29,39.17,39.22,100600.0,18.3455,18.3876,18.3314,18.3548,100600.0
2006-09-15 12:30:00,39.22,39.28,39.19,39.2,57400.0,18.3548,18.3829,18.3408,18.3455,57400.0
2006-09-15 13:00:00,39.19,39.26,39.18,39.22,52800.0,18.3408,18.3736,18.3361,18.3548,52800.0
2006-09-15 13:30:00,39.24,39.28,39.14,39.17,85400.0,18.3642,18.3829,18.3174,18.3314,85400.0
2006-09-15 14:00:00,39.16,39.18,39.11,39.16,81800.0,18.3268,18.3361,18.3034,18.3268,81800.0
2006-09-15 14:30:00,39.16,39.21,39.16,39.17,76600.0,18.3268,18.3502,18.3268,18.3314,76600.0
2006-09-15 15:00:00,39.16,39.22,39.13,39.17,54000.0,18.3268,18.3548,18.3127,18.3314,54000.0
2006-09-15 15:30:00,39.17,39.24,39.12,39.16,143200.0,18.3314,18.3642,18.308,18.3268,143200.0
2006-09-18 09:30:00,39.08,39.16,38.95,39.16,101200.0,18.2893,18.3268,18.2285,18.3268,101200.0
2006-09-18 10:00:00,39.13,39.16,39.06,39.15,114800.0,18.3127,18.3268,18.28,18.3221,114800.0
2006-09-18 10:30:00,39.15,39.17,39.02,39.02,79600.0,18.3221,18.3314,18.2612,18.2612,79600.0
2006-09-18 11:00:00,39.02,39.02,38.9,38.97,202400.0,18.2612,18.2612,18.2051,18.2378,202400.0
2006-09-18 11:30:00,38.99,38.99,38.88,38.9,140200.0,18.2472,18.2472,18.1957,18.2051,140200.0
2006-09-18 12:00:00,38.9,38.94,38.88,38.88,96200.0,18.2051,18.2238,18.1957,18.1957,96200.0
2006-09-18 12:30:00,38.88,38.94,38.8,38.85,75000.0,18.1957,18.2238,18.1583,18.1817,75000.0
2006-09-18 13:00:00,38.86,38.89,38.78,38.82,106600.0,18.1864,18.2004,18.1489,18.1676,106600.0
2006-09-18 13:30:00,38.84,38.92,38.8,38.84,229000.0,18.177,18.2144,18.1583,18.177,229000.0
2006-09-18 14:00:00,38.82,38.87,38.81,38.84,71600.0,18.1676,18.191,18.163,18.177,71600.0
2006-09-18 14:30:00,38.84,38.84,38.76,38.79,86000.0,18.177,18.177,18.1396,18.1536,86000.0
2006-09-18 15:00:00,38.79,38.84,38.75,38.84,118000.0,18.1536,18.177,18.1349,18.177,118000.0
2006-09-18 15:30:00,38.85,38.92,38.84,38.86,278000.0,18.1817,18.2144,18.177,18.1864,278000.0
2006-09-19 09:30:00,38.88,39.03,38.82,38.99,124800.0,18.1957,18.2659,18.1676,18.2472,124800.0
2006-09-19 10:00:00,39.0,39.03,38.91,38.99,72800.0,18.2519,18.2659,18.2098,18.2472,72800.0
2006-09-19 10:30:00,38.99,39.05,38.88,39.02,143600.0,18.2472,18.2753,18.1957,18.2612,143600.0
2006-09-19 11:00:00,39.02,39.05,38.98,38.99,94400.0,18.2612,18.2753,18.2425,18.2472,94400.0
2006-09-19 11:30:00,38.99,39.01,38.95,38.97,56000.0,18.2472,18.2566,18.2285,18.2378,56000.0
2006-09-19 12:00:00,38.99,39.0,38.96,39.0,86600.0,18.2472,18.2519,18.2332,18.2519,86600.0
2006-09-19 12:30:00,38.99,39.0,38.98,38.99,68600.0,18.2472,18.2519,18.2425,18.2472,68600.0
2006-09-19 13:00:00,38.99,39.1,38.98,39.04,206000.0,18.2472,18.2987,18.2425,18.2706,206000.0
2006-09-19 13:30:00,39.06,39.07,39.0,39.02,200400.0,18.28,18.2846,18.2519,18.2612,200400.0
2006-09-19 14:00:00,39.05,39.06,39.01,39.02,92600.0,18.2753,18.28,18.2566,18.2612,92600.0
2006-09-19 14:30:00,39.03,39.07,39.0,39.01,335800.0,18.2659,18.2846,18.2519,18.2566,335800.0
2006-09-19 15:00:00,39.01,39.05,39.0,39.04,215400.0,18.2566,18.2753,18.2519,18.2706,215400.0
2006-09-19 15:30:00,39.05,39.05,38.99,39.0,186200.0,18.2753,18.2753,18.2472,18.2519,186200.0
2006-09-20 09:30:00,38.99,39.09,38.93,39.02,214800.0,18.2472,18.294,18.2191,18.2612,214800.0
2006-09-20 10:00:00,39.02,39.07,38.95,38.97,118800.0,18.2612,18.2846,18.2285,18.2378,118800.0
2006-09-20 10:30:00,38.97,38.99,38.94,38.99,86200.0,18.2378,18.2472,18.2238,18.2472,86200.0
2006-09-20 11:00:00,38.97,39.04,38.96,38.98,67200.0,18.2378,18.2706,18.2332,18.2425,67200.0
2006-09-20 11:30:00,38.98,39.0,38.95,38.97,60400.0,18.2425,18.2519,18.2285,18.2378,60400.0
2006-09-20 12:00:00,38.97,38.98,38.93,38.94,31000.0,18.2378,18.2425,18.2191,18.2238,31000.0
2006-09-20 12:30:00,38.95,38.96,38.93,38.94,39000.0,18.2285,18.2332,18.2191,18.2238,39000.0
2006-09-20 13:00:00,38.95,38.98,38.94,38.98,44200.0,18.2285,18.2425,18.2238,18.2425,44200.0
2006-09-20 13:30:00,38.99,39.03,38.98,39.0,72800.0,18.2472,18.2659,18.2425,18.2519,72800.0
2006-09-20 14:00:00,39.01,39.05,38.92,38.92,140400.0,18.2566,18.2753,18.2144,18.2144,140400.0
2006-09-20 14:30:00,38.92,39.02,38.91,38.93,198400.0,18.2144,18.2612,18.2098,18.2191,198400.0
2006-09-20 15:00:00,38.93,39.0,38.9,38.95,147200.0,18.2191,18.2519,18.2051,18.2285,147200.0
2006-09-20 15:30:00,38.95,38.98,38.87,38.87,108800.0,18.2285,18.2425,18.191,18.191,108800.0
2006-09-21 09:30:00,38.87,38.9,38.6,38.82,109600.0,18.191,18.2051,18.0647,18.1676,109600.0
2006-09-21 10:00:00,38.82,38.9,38.71,38.77,143000.0,18.1676,18.2051,18.1162,18.1442,143000.0
2006-09-21 10:30:00,38.78,38.88,38.77,38.84,135200.0,18.1489,18.1957,18.1442,18.177,135200.0
2006-09-21 11:00:00,38.83,38.85,38.71,38.72,61600.0,18.1723,18.1817,18.1162,18.1208,61600.0
2006-09-21 11:30:00,38.72,38.83,38.71,38.8,61200.0,18.1208,18.1723,18.1162,18.1583,61200.0
2006-09-21 12:00:00,38.79,38.8,38.68,38.72,71600.0,18.1536,18.1583,18.1021,18.1208,71600.0
2006-09-21 12:30:00,38.73,38.74,38.62,38.63,41400.0,18.1255,18.1302,18.074,18.0787,41400.0
2006-09-21 13:00:00,38.67,38.78,38.66,38.73,71200.0,18.0974,18.1489,18.0928,18.1255,71200.0
2006-09-21 13:30:00,38.71,38.76,38.71,38.74,43800.0,18.1162,18.1396,18.1162,18.1302,43800.0
2006-09-21 14:00:00,38.76,38.82,38.76,38.79,51600.0,18.1396,18.1676,18.1396,18.1536,51600.0
2006-09-21 14:30:00,38.79,38.82,38.72,38.72,65800.0,18.1536,18.1676,18.1208,18.1208,65800.0
2006-09-21 15:00:00,38.72,38.79,38.69,38.76,83000.0,18.1208,18.1536,18.1068,18.1396,83000.0
2006-09-21 15:30:00,38.76,38.9,38.75,38.85,137200.0,18.1396,18.2051,18.1349,18.1817,137200.0
2006-09-22 09:30:00,38.84,38.91,38.76,38.78,152000.0,18.177,18.2098,18.1396,18.1489,152000.0
2006-09-22 10:00:00,38.78,38.88,38.74,38.82,212200.0,18.1489,18.1957,18.1302,18.1676,212200.0
2006-09-22 10:30:00,38.81,38.83,38.76,38.77,72000.0,18.163,18.1723,18.1396,18.1442,72000.0
2006-09-22 11:00:00,38.77,38.77,38.67,38.73,148800.0,18.1442,18.1442,18.0974,18.1255,148800.0
2006-09-22 11:30:00,38.73,38.74,38.65,38.65,89400.0,18.1255,18.1302,18.0881,18.0881,89400.0
2006-09-22 12:00:00,38.65,38.72,38.63,38.72,122400.0,18.0881,18.1208,18.0787,18.1208,122400.0
2006-09-22 12:30:00,38.72,38.72,38.62,38.63,44400.0,18.1208,18.1208,18.074,18.0787,44400.0
2006-09-22 13:00:00,38.62,38.64,38.52,38.54,195200.0,18.074,18.0834,18.0272,18.0366,195200.0
2006-09-22 13:30:00,38.54,38.57,38.53,38.56,114600.0,18.0366,18.0506,18.0319,18.046,114600.0
2006-09-22 14:00:00,38.56,38.63,38.55,38.6,62600.0,18.046,18.0787,18.0413,18.0647,62600.0
2006-09-22 14:30:00,38.6,38.61,38.57,38.59,95000.0,18.0647,18.0694,18.0506,18.06,95000.0
2006-09-22 15:00:00,38.58,38.62,38.54,38.59,200800.0,18.0553,18.074,18.0366,18.06,200800.0
2006-09-22 15:30:00,38.59,38.71,38.52,38.52,491600.0,18.06,18.1162,18.0272,18.0272,491600.0
2006-09-25 09:30:00,38.62,38.77,38.53,38.76,124600.0,18.074,18.1442,18.0319,18.1396,124600.0
2006-09-25 10:00:00,38.74,38.81,38.67,38.7,92400.0,18.1302,18.163,18.0974,18.1115,92400.0
2006-09-25 10:30:00,38.7,38.7,38.63,38.68,122200.0,18.1115,18.1115,18.0787,18.1021,122200.0
2006-09-25 11:00:00,38.68,38.77,38.68,38.77,95200.0,18.1021,18.1442,18.1021,18.1442,95200.0
2006-09-25 11:30:00,38.78,38.83,38.77,38.8,103200.0,18.1489,18.1723,18.1442,18.1583,103200.0
2006-09-25 12:00:00,38.8,38.96,38.77,38.93,146800.0,18.1583,18.2332,18.1442,18.2191,146800.0
2006-09-25 12:30:00,38.95,39.12,38.95,39.08,176800.0,18.2285,18.308,18.2285,18.2893,176800.0
2006-09-25 13:00:00,39.09,39.3,39.09,39.16,166000.0,18.294,18.3923,18.294,18.3268,166000.0
2006-09-25 13:30:00,39.16,39.17,38.81,38.84,98600.0,18.3268,18.3314,18.163,18.177,98600.0
2006-09-25 14:00:00,38.85,39.02,38.85,38.94,262200.0,18.1817,18.2612,18.1817,18.2238,262200.0
2006-09-25 14:30:00,38.96,39.13,38.96,39.08,186600.0,18.2332,18.3127,18.2332,18.2893,186600.0
2006-09-25 15:00:00,39.08,39.11,39.05,39.08,227800.0,18.2893,18.3034,18.2753,18.2893,227800.0
2006-09-25 15:30:00,39.08,39.1,39.02,39.02,236000.0,18.2893,18.2987,18.2612,18.2612,236000.0
2006-09-26 09:30:00,39.21,39.23,38.94,39.02,188600.0,18.3502,18.3595,18.2238,18.2612,188600.0
2006-09-26 10:00:00,39.02,39.05,38.96,39.04,156000.0,18.2612,18.2753,18.2332,18.2706,156000.0
2006-09-26 10:30:00,39.04,39.07,38.96,39.05,126400.0,18.2706,18.2846,18.2332,18.2753,126400.0
2006-09-26 11:00:00,39.06,39.12,39.01,39.01,145000.0,18.28,18.308,18.2566,18.2566,145000.0
2006-09-26 11:30:00,39.01,39.02,38.95,38.98,60000.0,18.2566,18.2612,18.2285,18.2425,60000.0
2006-09-26 12:00:00,38.97,39.04,38.93,39.03,71200.0,18.2378,18.2706,18.2191,18.2659,71200.0
2006-09-26 12:30:00,39.04,39.09,38.98,38.99,61600.0,18.2706,18.294,18.2425,18.2472,61600.0
2006-09-26 13:00:00,38.99,39.02,38.97,39.0,81600.0,18.2472,18.2612,18.2378,18.2519,81600.0
2006-09-26 13:30:00,38.99,39.01,38.96,38.99,57000.0,18.2472,18.2566,18.2332,18.2472,57000.0
2006-09-26 14:00:00,38.99,39.01,38.93,38.95,82400.0,18.2472,18.2566,18.2191,18.2285,82400.0
2006-09-26 14:30:00,38.94,39.06,38.94,38.99,127600.0,18.2238,18.28,18.2238,18.2472,127600.0
2006-09-26 15:00:00,38.99,38.99,38.95,38.97,73400.0,18.2472,18.2472,18.2285,18.2378,73400.0
2006-09-26 15:30:00,38.96,39.02,38.96,39.0,139800.0,18.2332,18.2612,18.2332,18.2519,139800.0
2006-09-27 09:30:00,39.04,39.43,39.01,39.43,291200.0,18.2706,18.4531,18.2566,18.4531,291200.0
2006-09-27 10:00:00,39.42,39.58,39.35,39.58,479400.0,18.4484,18.5233,18.4157,18.5233,479400.0
2006-09-27 10:30:00,39.58,39.65,39.52,39.58,262800.0,18.5233,18.5561,18.4952,18.5233,262800.0
2006-09-27 11:00:00,39.59,39.71,39.52,39.69,315000.0,18.528,18.5842,18.4952,18.5748,315000.0
2006-09-27 11:30:00,39.69,39.76,39.66,39.68,185800.0,18.5748,18.6076,18.5608,18.5701,185800.0
2006-09-27 12:00:00,39.68,39.77,39.67,39.69,375000.0,18.5701,18.6122,18.5654,18.5748,375000.0
2006-09-27 12:30:00,39.7,39.75,39.69,39.72,178000.0,18.5795,18.6029,18.5748,18.5888,178000.0
2006-09-27 13:00:00,39.72,39.77,39.72,39.77,191000.0,18.5888,18.6122,18.5888,18.6122,191000.0
2006-09-27 13:30:00,39.77,39.8,39.75,39.79,205800.0,18.6122,18.6263,18.6029,18.6216,205800.0
2006-09-27 14:00:00,39.8,39.84,39.74,39.78,135000.0,18.6263,18.645,18.5982,18.6169,135000.0
2006-09-27 14:30:00,39.78,39.93,39.77,39.92,181000.0,18.6169,18.6871,18.6122,18.6824,181000.0
2006-09-27 15:00:00,39.93,39.93,39.84,39.9,195000.0,18.6871,18.6871,18.645,18.6731,195000.0
2006-09-27 15:30:00,39.9,39.95,39.86,39.89,220600.0,18.6731,18.6965,18.6544,18.6684,220600.0
2006-09-28 09:30:00,39.89,40.0,39.8,39.92,268000.0,18.6684,18.7199,18.6263,18.6824,268000.0
2006-09-28 10:00:00,39.9,39.91,39.8,39.85,73800.0,18.6731,18.6778,18.6263,18.6497,73800.0
2006-09-28 10:30:00,39.84,39.85,39.68,39.68,161400.0,18.645,18.6497,18.5701,18.5701,161400.0
2006-09-28 11:00:00,39.68,39.69,39.54,39.58,141600.0,18.5701,18.5748,18.5046,18.5233,141600.0
2006-09-28 11:30:00,39.58,39.79,39.58,39.79,174600.0,18.5233,18.6216,18.5233,18.6216,174600.0
2006-09-28 12:00:00,39.79,39.79,39.66,39.67,56600.0,18.6216,18.6216,18.5608,18.5654,56600.0
2006-09-28 12:30:00,39.67,39.7,39.61,39.67,45400.0,18.5654,18.5795,18.5374,18.5654,45400.0
2006-09-28 13:00:00,39.68,39.74,39.65,39.71,44200.0,18.5701,18.5982,18.5561,18.5842,44200.0
2006-09-28 13:30:00,39.72,39.78,39.7,39.78,88800.0,18.5888,18.6169,18.5795,18.6169,88800.0
2006-09-28 14:00:00,39.77,39.78,39.74,39.77,54400.0,18.6122,18.6169,18.5982,18.6122,54400.0
2006-09-28 14:30:00,39.77,39.8,39.75,39.76,73400.0,18.6122,18.6263,18.6029,18.6076,73400.0
2006-09-28 15:00:00,39.76,39.82,39.72,39.8,110000.0,18.6076,18.6356,18.5888,18.6263,110000.0
2006-09-28 15:30:00,39.81,39.87,39.76,39.77,214400.0,18.631,18.659,18.6076,18.6122,214400.0
2006-09-29 09:30:00,39.81,39.84,39.61,39.68,181800.0,18.631,18.645,18.5374,18.5701,181800.0
2006-09-29 10:00:00,39.68,39.74,39.6,39.67,104400.0,18.5701,18.5982,18.5327,18.5654,104400.0
2006-09-29 10:30:00,39.67,39.74,39.62,39.62,87200.0,18.5654,18.5982,18.542,18.542,87200.0
2006-09-29 11:00:00,39.62,39.66,39.59,39.63,88200.0,18.542,18.5608,18.528,18.5467,88200.0
2006-09-29 11:30:00,39.63,39.66,39.63,39.63,29000.0,18.5467,18.5608,18.5467,18.5467,29000.0
2006-09-29 12:00:00,39.64,39.64,39.63,39.63,49000.0,18.5514,18.5514,18.5467,18.5467,49000.0
2006-09-29 12:30:00,39.64,39.66,39.63,39.63,27400.0,18.5514,18.5608,18.5467,18.5467,27400.0
2006-09-29 13:00:00,39.63,39.63,39.56,39.57,158600.0,18.5467,18.5467,18.514,18.5186,158600.0
2006-09-29 13:30:00,39.57,39.58,39.42,39.44,154200.0,18.5186,18.5233,18.4484,18.4578,154200.0
2006-09-29 14:00:00,39.44,39.44,39.31,39.31,219400.0,18.4578,18.4578,18.397,18.397,219400.0
2006-09-29 14:30:00,39.31,39.33,39.23,39.25,157800.0,18.397,18.4063,18.3595,18.3689,157800.0
2006-09-29 15:00:00,39.26,39.28,39.21,39.25,146400.0,18.3736,18.3829,18.3502,18.3689,146400.0
2006-09-29 15:30:00,39.25,39.31,39.14,39.16,794400.0,18.3689,18.397,18.3174,18.3268,794400.0
2006-10-02 09:30:00,39.19,39.68,39.19,39.59,202800.0,18.3408,18.5701,18.3408,18.528,202800.0
2006-10-02 10:00:00,39.61,39.75,39.57,39.63,252800.0,18.5374,18.6029,18.5186,18.5467,252800.0
2006-10-02 10:30:00,39.64,39.85,39.63,39.71,207400.0,18.5514,18.6497,18.5467,18.5842,207400.0
2006-10-02 11:00:00,39.71,39.79,39.68,39.77,97600.0,18.5842,18.6216,18.5701,18.6122,97600.0
2006-10-02 11:30:00,39.77,39.82,39.74,39.74,90400.0,18.6122,18.6356,18.5982,18.5982,90400.0
2006-10-02 12:00:00,39.74,39.8,39.73,39.79,89400.0,18.5982,18.6263,18.5935,18.6216,89400.0
2006-10-02 12:30:00,39.79,39.84,39.76,39.8,127600.0,18.6216,18.645,18.6076,18.6263,127600.0
2006-10-02 13:00:00,39.81,39.82,39.77,39.8,199800.0,18.631,18.6356,18.6122,18.6263,199800.0
2006-10-02 13:30:00,39.8,39.81,39.63,39.67,133600.0,18.6263,18.631,18.5467,18.5654,133600.0
2006-10-02 14:00:00,39.67,39.71,39.61,39.67,141000.0,18.5654,18.5842,18.5374,18.5654,141000.0
2006-10-02 14:30:00,39.66,39.69,39.64,39.66,82800.0,18.5608,18.5748,18.5514,18.5608,82800.0
2006-10-02 15:00:00,39.67,39.68,39.63,39.65,225400.0,18.5654,18.5701,18.5467,18.5561,225400.0
2006-10-02 15:30:00,39.65,39.7,39.62,39.66,222200.0,18.5561,18.5795,18.542,18.5608,222200.0
2006-10-03 09:30:00,39.65,39.88,39.53,39.55,252600.0,18.5561,18.6637,18.4999,18.5093,252600.0
2006-10-03 10:00:00,39.55,39.65,39.51,39.6,235600.0,18.5093,18.5561,18.4906,18.5327,235600.0
2006-10-03 10:30:00,39.59,39.87,39.59,39.85,283000.0,18.528,18.659,18.528,18.6497,283000.0
2006-10-03 11:00:00,39.85,40.0,39.81,39.98,201400.0,18.6497,18.7199,18.631,18.7105,201400.0
2006-10-03 11:30:00,39.98,40.0,39.96,39.97,437000.0,18.7105,18.7199,18.7012,18.7058,437000.0
2006-10-03 12:00:00,39.97,40.12,39.96,40.11,383600.0,18.7058,18.776,18.7012,18.7714,383600.0
2006-10-03 12:30:00,40.1,40.19,40.1,40.18,267600.0,18.7667,18.8088,18.7667,18.8041,267600.0
2006-10-03 13:00:00,40.18,40.26,40.13,40.21,207200.0,18.8041,18.8416,18.7807,18.8182,207200.0
2006-10-03 13:30:00,40.21,40.31,40.21,40.29,245400.0,18.8182,18.865,18.8182,18.8556,245400.0
2006-10-03 14:00:00,40.29,40.31,40.24,40.24,390200.0,18.8556,18.865,18.8322,18.8322,390200.0
2006-10-03 14:30:00,40.24,40.26,40.19,40.21,453000.0,18.8322,18.8416,18.8088,18.8182,453000.0
2006-10-03 15:00:00,40.21,40.22,40.14,40.17,250200.0,18.8182,18.8228,18.7854,18.7994,250200.0
2006-10-03 15:30:00,40.17,40.2,40.13,40.19,543400.0,18.7994,18.8135,18.7807,18.8088,543400.0
2006-10-04 09:30:00,40.1,40.12,39.94,40.0,298800.0,18.7667,18.776,18.6918,18.7199,298800.0
2006-10-04 10:00:00,40.0,40.2,39.98,40.19,260400.0,18.7199,18.8135,18.7105,18.8088,260400.0
2006-10-04 10:30:00,40.2,40.22,40.1,40.13,267600.0,18.8135,18.8228,18.7667,18.7807,267600.0
2006-10-04 11:00:00,40.13,40.15,40.05,40.09,130400.0,18.7807,18.7901,18.7433,18.762,130400.0
2006-10-04 11:30:00,40.1,40.15,40.07,40.1,111400.0,18.7667,18.7901,18.7526,18.7667,111400.0
2006-10-04 12:00:00,40.1,40.11,40.06,40.11,113000.0,18.7667,18.7714,18.748,18.7714,113000.0
2006-10-04 12:30:00,40.1,40.15,40.1,40.13,89400.0,18.7667,18.7901,18.7667,18.7807,89400.0
2006-10-04 13:00:00,40.13,40.13,40.08,40.13,195000.0,18.7807,18.7807,18.7573,18.7807,195000.0
2006-10-04 13:30:00,40.13,40.17,40.1,40.12,229200.0,18.7807,18.7994,18.7667,18.776,229200.0
2006-10-04 14:00:00,40.13,40.2,40.09,40.19,183200.0,18.7807,18.8135,18.762,18.8088,183200.0
2006-10-04 14:30:00,40.19,40.19,40.13,40.15,109400.0,18.8088,18.8088,18.7807,18.7901,109400.0
2006-10-04 15:00:00,40.15,40.24,40.15,40.2,142400.0,18.7901,18.8322,18.7901,18.8135,142400.0
2006-10-04 15:30:00,40.22,40.23,40.18,40.19,177000.0,18.8228,18.8275,18.8041,18.8088,177000.0
2006-10-05 09:30:00,40.04,40.24,40.04,40.24,136600.0,18.7386,18.8322,18.7386,18.8322,136600.0
2006-10-05 10:00:00,40.24,40.25,40.15,40.15,208000.0,18.8322,18.8369,18.7901,18.7901,208000.0
2006-10-05 10:30:00,40.12,40.2,40.1,40.19,97200.0,18.776,18.8135,18.7667,18.8088,97200.0
2006-10-05 11:00:00,40.19,40.22,40.16,40.17,124000.0,18.8088,18.8228,18.7948,18.7994,124000.0
2006-10-05 11:30:00,40.17,40.21,40.13,40.13,112800.0,18.7994,18.8182,18.7807,18.7807,112800.0
2006-10-05 12:00:00,40.13,40.15,40.1,40.1,109600.0,18.7807,18.7901,18.7667,18.7667,109600.0
2006-10-05 12:30:00,40.1,40.13,40.07,40.08,141800.0,18.7667,18.7807,18.7526,18.7573,141800.0
2006-10-05 13:00:00,40.07,40.09,40.01,40.01,166800.0,18.7526,18.762,18.7246,18.7246,166800.0
2006-10-05 13:30:00,40.02,40.07,40.01,40.06,129400.0,18.7292,18.7526,18.7246,18.748,129400.0
2006-10-05 14:00:00,40.07,40.1,40.05,40.08,118000.0,18.7526,18.7667,18.7433,18.7573,118000.0
2006-10-05 14:30:00,40.08,40.1,40.06,40.1,135600.0,18.7573,18.7667,18.748,18.7667,135600.0
2006-10-05 15:00:00,40.1,40.17,40.05,40.17,112400.0,18.7667,18.7994,18.7433,18.7994,112400.0
2006-10-05 15:30:00,40.16,40.22,40.13,40.15,264200.0,18.7948,18.8228,18.7807,18.7901,264200.0
2006-10-06 09:30:00,40.24,40.25,39.92,39.99,188800.0,18.8322,18.8369,18.6824,18.7152,188800.0
2006-10-06 10:00:00,39.99,40.07,39.98,40.03,87400.0,18.7152,18.7526,18.7105,18.7339,87400.0
2006-10-06 10:30:00,40.03,40.11,39.99,40.09,79600.0,18.7339,18.7714,18.7152,18.762,79600.0
2006-10-06 11:00:00,40.1,40.16,40.07,40.15,70200.0,18.7667,18.7948,18.7526,18.7901,70200.0
2006-10-06 11:30:00,40.17,40.2,40.17,40.2,90800.0,18.7994,18.8135,18.7994,18.8135,90800.0
2006-10-06 12:00:00,40.19,40.29,40.19,40.24,116200.0,18.8088,18.8556,18.8088,18.8322,116200.0
2006-10-06 12:30:00,40.24,40.27,40.14,40.21,237800.0,18.8322,18.8462,18.7854,18.8182,237800.0
2006-10-06 13:00:00,40.22,40.27,40.21,40.26,108600.0,18.8228,18.8462,18.8182,18.8416,108600.0
2006-10-06 13:30:00,40.27,40.3,40.26,40.27,112200.0,18.8462,18.8603,18.8416,18.8462,112200.0
2006-10-06 14:00:00,40.27,40.3,40.26,40.27,92400.0,18.8462,18.8603,18.8416,18.8462,92400.0
2006-10-06 14:30:00,40.27,40.32,40.26,40.3,134600.0,18.8462,18.8696,18.8416,18.8603,134600.0
2006-10-06 15:00:00,40.3,40.3,40.26,40.28,131600.0,18.8603,18.8603,18.8416,18.8509,131600.0
2006-10-06 15:30:00,40.28,40.35,40.28,40.34,166400.0,18.8509,18.8837,18.8509,18.879,166400.0
2006-10-09 09:30:00,40.29,40.33,40.17,40.31,216400.0,18.8556,18.8743,18.7994,18.865,216400.0
2006-10-09 10:00:00,40.31,40.31,40.13,40.18,225600.0,18.865,18.865,18.7807,18.8041,225600.0
2006-10-09 10:30:00,40.18,40.2,40.07,40.1,162400.0,18.8041,18.8135,18.7526,18.7667,162400.0
2006-10-09 11:00:00,40.1,40.11,40.06,40.1,94000.0,18.7667,18.7714,18.748,18.7667,94000.0
2006-10-09 11:30:00,40.1,40.12,40.05,40.05,210800.0,18.7667,18.776,18.7433,18.7433,210800.0
2006-10-09 12:00:00,40.06,40.1,40.06,40.09,159400.0,18.748,18.7667,18.748,18.762,159400.0
2006-10-09 12:30:00,40.09,40.11,40.04,40.05,188600.0,18.762,18.7714,18.7386,18.7433,188600.0
2006-10-09 13:00:00,40.05,40.1,40.04,40.09,124200.0,18.7433,18.7667,18.7386,18.762,124200.0
2006-10-09 13:30:00,40.1,40.14,40.09,40.11,51800.0,18.7667,18.7854,18.762,18.7714,51800.0
2006-10-09 14:00:00,40.1,40.22,40.1,40.22,64800.0,18.7667,18.8228,18.7667,18.8228,64800.0
2006-10-09 14:30:00,40.22,40.25,40.18,40.23,55000.0,18.8228,18.8369,18.8041,18.8275,55000.0
2006-10-09 15:00:00,40.23,40.29,40.23,40.27,82600.0,18.8275,18.8556,18.8275,18.8462,82600.0
2006-10-09 15:30:00,40.27,40.38,40.26,40.34,175200.0,18.8462,18.8977,18.8416,18.879,175200.0
2006-10-10 09:30:00,40.38,40.57,40.35,40.49,199800.0,18.8977,18.9866,18.8837,18.9492,199800.0
2006-10-10 10:00:00,40.5,40.61,40.49,40.6,90000.0,18.9539,19.0054,18.9492,19.0007,90000.0
2006-10-10 10:30:00,40.6,40.68,40.56,40.58,172800.0,19.0007,19.0381,18.982,18.9913,172800.0
2006-10-10 11:00:00,40.58,40.63,40.58,40.63,114800.0,18.9913,19.0147,18.9913,19.0147,114800.0
2006-10-10 11:30:00,40.63,40.67,40.6,40.63,102000.0,19.0147,19.0334,19.0007,19.0147,102000.0
2006-10-10 12:00:00,40.63,40.65,40.6,40.62,97600.0,19.0147,19.0241,19.0007,19.01,97600.0
2006-10-10 12:30:00,40.62,40.63,40.6,40.62,66800.0,19.01,19.0147,19.0007,19.01,66800.0
2006-10-10 13:00:00,40.63,40.74,40.63,40.73,113200.0,19.0147,19.0662,19.0147,19.0615,113200.0
2006-10-10 13:30:00,40.74,40.77,40.72,40.77,180400.0,19.0662,19.0802,19.0568,19.0802,180400.0
2006-10-10 14:00:00,40.78,40.85,40.77,40.84,169600.0,19.0849,19.1177,19.0802,19.113,169600.0
2006-10-10 14:30:00,40.84,40.89,40.84,40.87,164800.0,19.113,19.1364,19.113,19.127,164800.0
2006-10-10 15:00:00,40.88,40.92,40.85,40.91,168600.0,19.1317,19.1504,19.1177,19.1458,168600.0
2006-10-10 15:30:00,40.91,40.97,40.86,40.91,270400.0,19.1458,19.1738,19.1224,19.1458,270400.0
2006-10-11 09:30:00,40.9,40.95,40.81,40.83,184600.0,19.1411,19.1645,19.099,19.1083,184600.0
2006-10-11 10:00:00,40.83,40.95,40.8,40.84,251600.0,19.1083,19.1645,19.0943,19.113,251600.0
2006-10-11 10:30:00,40.85,40.85,40.77,40.77,192800.0,19.1177,19.1177,19.0802,19.0802,192800.0
2006-10-11 11:00:00,40.77,40.81,40.75,40.76,267600.0,19.0802,19.099,19.0709,19.0756,267600.0
2006-10-11 11:30:00,40.75,40.81,40.73,40.75,226600.0,19.0709,19.099,19.0615,19.0709,226600.0
2006-10-11 12:00:00,40.76,40.79,40.67,40.67,160000.0,19.0756,19.0896,19.0334,19.0334,160000.0
2006-10-11 12:30:00,40.66,40.68,40.61,40.65,152000.0,19.0288,19.0381,19.0054,19.0241,152000.0
2006-10-11 13:00:00,40.64,40.65,40.58,40.59,179200.0,19.0194,19.0241,18.9913,18.996,179200.0
2006-10-11 13:30:00,40.59,40.6,40.52,40.52,110200.0,18.996,19.0007,18.9632,18.9632,110200.0
2006-10-11 14:00:00,40.52,40.55,40.42,40.49,291200.0,18.9632,18.9773,18.9164,18.9492,291200.0
2006-10-11 14:30:00,40.49,40.56,40.45,40.51,267800.0,18.9492,18.982,18.9305,18.9586,267800.0
2006-10-11 15:00:00,40.52,40.62,40.46,40.62,264800.0,18.9632,19.01,18.9352,19.01,264800.0
2006-10-11 15:30:00,40.63,40.69,40.63,40.67,352400.0,19.0147,19.0428,19.0147,19.0334,352400.0
2006-10-12 09:30:00,40.72,40.77,40.63,40.67,131000.0,19.0568,19.0802,19.0147,19.0334,131000.0
2006-10-12 10:00:00,40.67,40.7,40.51,40.52,107200.0,19.0334,19.0475,18.9586,18.9632,107200.0
2006-10-12 10:30:00,40.52,40.58,40.5,40.55,72800.0,18.9632,18.9913,18.9539,18.9773,72800.0
2006-10-12 11:00:00,40.54,40.57,40.47,40.54,95800.0,18.9726,18.9866,18.9398,18.9726,95800.0
2006-10-12 11:30:00,40.54,40.54,40.45,40.46,63200.0,18.9726,18.9726,18.9305,18.9352,63200.0
2006-10-12 12:00:00,40.46,40.46,40.38,40.38,53000.0,18.9352,18.9352,18.8977,18.8977,53000.0
2006-10-12 12:30:00,40.38,40.42,40.35,40.4,51400.0,18.8977,18.9164,18.8837,18.9071,51400.0
2006-10-12 13:00:00,40.4,40.57,40.39,40.54,77200.0,18.9071,18.9866,18.9024,18.9726,77200.0
2006-10-12 13:30:00,40.54,40.56,40.49,40.51,93400.0,18.9726,18.982,18.9492,18.9586,93400.0
2006-10-12 14:00:00,40.52,40.65,40.49,40.61,144200.0,18.9632,19.0241,18.9492,19.0054,144200.0
2006-10-12 14:30:00,40.62,40.65,40.56,40.58,116400.0,19.01,19.0241,18.982,18.9913,116400.0
2006-10-12 15:00:00,40.58,40.65,40.58,40.6,173600.0,18.9913,19.0241,18.9913,19.0007,173600.0
2006-10-12 15:30:00,40.59,40.72,40.58,40.7,253800.0,18.996,19.0568,18.9913,19.0475,253800.0
2006-10-13 09:30:00,40.7,40.89,40.6,40.7,222000.0,19.0475,19.1364,19.0007,19.0475,222000.0
2006-10-13 10:00:00,40.69,40.75,40.53,40.61,128200.0,19.0428,19.0709,18.9679,19.0054,128200.0
2006-10-13 10:30:00,40.6,40.62,40.54,40.6,156000.0,19.0007,19.01,18.9726,19.0007,156000.0
2006-10-13 11:00:00,40.6,40.63,40.58,40.6,69600.0,19.0007,19.0147,18.9913,19.0007,69600.0
2006-10-13 11:30:00,40.6,40.63,40.59,40.6,37600.0,19.0007,19.0147,18.996,19.0007,37600.0
2006-10-13 12:00:00,40.6,40.64,40.59,40.61,34600.0,19.0007,19.0194,18.996,19.0054,34600.0
2006-10-13 12:30:00,40.62,40.64,40.61,40.63,55200.0,19.01,19.0194,19.0054,19.0147,55200.0
2006-10-13 13:00:00,40.62,40.63,40.6,40.63,36800.0,19.01,19.0147,19.0007,19.0147,36800.0
2006-10-13 13:30:00,40.62,40.68,40.6,40.66,50400.0,19.01,19.0381,19.0007,19.0288,50400.0
2006-10-13 14:00:00,40.66,40.7,40.64,40.66,82200.0,19.0288,19.0475,19.0194,19.0288,82200.0
2006-10-13 14:30:00,40.65,40.67,40.6,40.6,114600.0,19.0241,19.0334,19.0007,19.0007,114600.0
2006-10-13 15:00:00,40.6,40.62,40.54,40.56,104600.0,19.0007,19.01,18.9726,18.982,104600.0
2006-10-13 15:30:00,40.57,40.64,40.56,40.6,192800.0,18.9866,19.0194,18.982,19.0007,192800.0
2006-10-16 09:30:00,40.6,40.97,40.6,40.74,183400.0,19.0007,19.1738,19.0007,19.0662,183400.0
2006-10-16 10:00:00,40.74,40.84,40.69,40.71,106400.0,19.0662,19.113,19.0428,19.0522,106400.0
2006-10-16 10:30:00,40.72,40.77,40.7,40.76,112800.0,19.0568,19.0802,19.0475,19.0756,112800.0
2006-10-16 11:00:00,40.76,40.81,40.74,40.76,55800.0,19.0756,19.099,19.0662,19.0756,55800.0
2006-10-16 11:30:00,40.76,40.8,40.74,40.77,37200.0,19.0756,19.0943,19.0662,19.0802,37200.0
2006-10-16 12:00:00,40.78,40.83,40.72,40.82,54800.0,19.0849,19.1083,19.0568,19.1036,54800.0
2006-10-16 12:30:00,40.81,40.84,40.77,40.79,47400.0,19.099,19.113,19.0802,19.0896,47400.0
2006-10-16 13:00:00,40.8,40.87,40.77,40.86,69400.0,19.0943,19.127,19.0802,19.1224,69400.0
2006-10-16 13:30:00,40.86,40.91,40.85,40.91,58000.0,19.1224,19.1458,19.1177,19.1458,58000.0
2006-10-16 14:00:00,40.92,40.96,40.9,40.96,155400.0,19.1504,19.1692,19.1411,19.1692,155400.0
2006-10-16 14:30:00,40.95,41.01,40.95,40.98,201400.0,19.1645,19.1926,19.1645,19.1785,201400.0
2006-10-16 15:00:00,40.99,41.08,40.97,41.07,102400.0,19.1832,19.2253,19.1738,19.2206,102400.0
2006-10-16 15:30:00,41.07,41.17,41.05,41.14,224200.0,19.2206,19.2674,19.2113,19.2534,224200.0
2006-10-17 09:30:00,41.32,41.61,41.29,41.55,244600.0,19.3376,19.4734,19.3236,19.4453,244600.0
2006-10-17 10:00:00,41.56,41.84,41.49,41.81,425000.0,19.45,19.581,19.4172,19.567,425000.0
2006-10-17 10:30:00,41.82,41.92,41.7,41.9,438400.0,19.5716,19.6184,19.5155,19.6091,438400.0
2006-10-17 11:00:00,41.9,42.15,41.85,42.08,797000.0,19.6091,19.7261,19.5857,19.6933,797000.0
2006-10-17 11:30:00,42.07,42.1,41.88,41.88,433800.0,19.6886,19.7027,19.5997,19.5997,433800.0
2006-10-17 12:00:00,41.88,41.92,41.86,41.87,377400.0,19.5997,19.6184,19.5904,19.595,377400.0
2006-10-17 12:30:00,41.87,41.88,41.85,41.85,250800.0,19.595,19.5997,19.5857,19.5857,250800.0
2006-10-17 13:00:00,41.85,41.86,41.74,41.76,226800.0,19.5857,19.5904,19.5342,19.5436,226800.0
2006-10-17 13:30:00,41.76,41.81,41.71,41.81,208400.0,19.5436,19.567,19.5202,19.567,208400.0
2006-10-17 14:00:00,41.81,41.9,41.8,41.84,252200.0,19.567,19.6091,19.5623,19.581,252200.0
2006-10-17 14:30:00,41.85,41.89,41.81,41.83,280800.0,19.5857,19.6044,19.567,19.5763,280800.0
2006-10-17 15:00:00,41.83,41.92,41.83,41.92,285400.0,19.5763,19.6184,19.5763,19.6184,285400.0
2006-10-17 15:30:00,41.91,42.05,41.88,41.99,394000.0,19.6138,19.6793,19.5997,19.6512,394000.0
2006-10-18 09:30:00,42.25,42.44,42.22,42.38,620000.0,19.7729,19.8618,19.7588,19.8337,620000.0
2006-10-18 10:00:00,42.38,42.69,42.35,42.48,444800.0,19.8337,19.9788,19.8197,19.8805,444800.0
2006-10-18 10:30:00,42.49,42.58,42.45,42.58,776400.0,19.8852,19.9273,19.8665,19.9273,776400.0
2006-10-18 11:00:00,42.57,42.67,42.52,42.52,353400.0,19.9226,19.9694,19.8992,19.8992,353400.0
2006-10-18 11:30:00,42.54,42.59,42.51,42.57,171400.0,19.9086,19.932,19.8946,19.9226,171400.0
2006-10-18 12:00:00,42.57,42.65,42.57,42.65,492600.0,19.9226,19.9601,19.9226,19.9601,492600.0
2006-10-18 12:30:00,42.65,42.67,42.6,42.63,223400.0,19.9601,19.9694,19.9367,19.9507,223400.0
2006-10-18 13:00:00,42.64,42.66,42.61,42.65,421000.0,19.9554,19.9648,19.9414,19.9601,421000.0
2006-10-18 13:30:00,42.63,42.72,42.59,42.7,290000.0,19.9507,19.9928,19.932,19.9835,290000.0
2006-10-18 14:00:00,42.7,42.73,42.63,42.72,162800.0,19.9835,19.9975,19.9507,19.9928,162800.0
2006-10-18 14:30:00,42.72,42.76,42.68,42.74,207200.0,19.9928,20.0116,19.9741,20.0022,207200.0
2006-10-18 15:00:00,42.74,42.76,42.7,42.7,214600.0,20.0022,20.0116,19.9835,19.9835,214600.0
2006-10-18 15:30:00,42.7,42.77,42.6,42.69,582400.0,19.9835,20.0162,19.9367,19.9788,582400.0
2006-10-19 09:30:00,42.68,42.73,42.51,42.51,272200.0,19.9741,19.9975,19.8946,19.8946,272200.0
2006-10-19 10:00:00,42.51,42.65,42.47,42.62,182000.0,19.8946,19.9601,19.8758,19.946,182000.0
2006-10-19 10:30:00,42.61,42.62,42.56,42.59,189400.0,19.9414,19.946,19.918,19.932,189400.0
2006-10-19 11:00:00,42.59,42.62,42.55,42.56,166800.0,19.932,19.946,19.9133,19.918,166800.0
2006-10-19 11:30:00,42.56,42.56,42.49,42.51,190400.0,19.918,19.918,19.8852,19.8946,190400.0
2006-10-19 12:00:00,42.51,42.6,42.5,42.54,127200.0,19.8946,19.9367,19.8899,19.9086,127200.0
2006-10-19 12:30:00,42.54,42.63,42.5,42.53,169000.0,19.9086,19.9507,19.8899,19.9039,169000.0
2006-10-19 13:00:00,42.53,42.63,42.52,42.59,106800.0,19.9039,19.9507,19.8992,19.932,106800.0
2006-10-19 13:30:00,42.59,42.59,42.5,42.52,229600.0,19.932,19.932,19.8899,19.8992,229600.0
2006-10-19 14:00:00,42.52,42.55,42.49,42.51,96800.0,19.8992,19.9133,19.8852,19.8946,96800.0
2006-10-19 14:30:00,42.51,42.57,42.51,42.55,248200.0,19.8946,19.9226,19.8946,19.9133,248200.0
2006-10-19 15:00:00,42.55,42.61,42.52,42.6,134400.0,19.9133,19.9414,19.8992,19.9367,134400.0
2006-10-19 15:30:00,42.61,42.76,42.6,42.69,188200.0,19.9414,20.0116,19.9367,19.9788,188200.0
2006-10-20 09:30:00,42.77,42.92,42.43,42.7,710000.0,20.0162,20.0864,19.8571,19.9835,710000.0
2006-10-20 10:00:00,42.68,42.69,42.47,42.49,230200.0,19.9741,19.9788,19.8758,19.8852,230200.0
2006-10-20 10:30:00,42.49,42.56,42.43,42.52,163000.0,19.8852,19.918,19.8571,19.8992,163000.0
2006-10-20 11:00:00,42.52,42.54,42.49,42.51,138000.0,19.8992,19.9086,19.8852,19.8946,138000.0
2006-10-20 11:30:00,42.51,42.52,42.49,42.51,446400.0,19.8946,19.8992,19.8852,19.8946,446400.0
2006-10-20 12:00:00,42.51,42.6,42.51,42.55,138200.0,19.8946,19.9367,19.8946,19.9133,138200.0
2006-10-20 12:30:00,42.56,42.59,42.51,42.58,278400.0,19.918,19.932,19.8946,19.9273,278400.0
2006-10-20 13:00:00,42.57,42.62,42.56,42.62,109200.0,19.9226,19.946,19.918,19.946,109200.0
2006-10-20 13:30:00,42.62,42.63,42.57,42.57,148800.0,19.946,19.9507,19.9226,19.9226,148800.0
2006-10-20 14:00:00,42.57,42.61,42.55,42.59,113400.0,19.9226,19.9414,19.9133,19.932,113400.0
2006-10-20 14:30:00,42.59,42.61,42.57,42.6,128600.0,19.932,19.9414,19.9226,19.9367,128600.0
2006-10-20 15:00:00,42.61,42.67,42.6,42.6,105800.0,19.9414,19.9694,19.9367,19.9367,105800.0
2006-10-20 15:30:00,42.6,42.67,42.59,42.62,267000.0,19.9367,19.9694,19.932,19.946,267000.0
2006-10-23 09:30:00,42.44,42.77,42.44,42.54,294800.0,19.8618,20.0162,19.8618,19.9086,294800.0
2006-10-23 10:00:00,42.55,42.75,42.52,42.73,233200.0,19.9133,20.0069,19.8992,19.9975,233200.0
2006-10-23 10:30:00,42.73,42.73,42.6,42.62,120200.0,19.9975,19.9975,19.9367,19.946,120200.0
2006-10-23 11:00:00,42.63,42.72,42.6,42.63,140200.0,19.9507,19.9928,19.9367,19.9507,140200.0
2006-10-23 11:30:00,42.63,42.74,42.58,42.69,184200.0,19.9507,20.0022,19.9273,19.9788,184200.0
2006-10-23 12:00:00,42.69,42.85,42.62,42.85,201000.0,19.9788,20.0537,19.946,20.0537,201000.0
2006-10-23 12:30:00,42.83,42.85,42.63,42.7,120800.0,20.0443,20.0537,19.9507,19.9835,120800.0
2006-10-23 13:00:00,42.7,42.74,42.65,42.69,154200.0,19.9835,20.0022,19.9601,19.9788,154200.0
2006-10-23 13:30:00,42.69,42.74,42.68,42.7,148200.0,19.9788,20.0022,19.9741,19.9835,148200.0
2006-10-23 14:00:00,42.7,42.7,42.63,42.63,129000.0,19.9835,19.9835,19.9507,19.9507,129000.0
2006-10-23 14:30:00,42.63,42.69,42.63,42.67,166800.0,19.9507,19.9788,19.9507,19.9694,166800.0
2006-10-23 15:00:00,42.67,42.75,42.67,42.67,151000.0,19.9694,20.0069,19.9694,19.9694,151000.0
2006-10-23 15:30:00,42.66,42.77,42.66,42.69,242800.0,19.9648,20.0162,19.9648,19.9788,242800.0
2006-10-24 09:30:00,42.1,42.31,42.1,42.31,688200.0,19.7027,19.801,19.7027,19.801,688200.0
2006-10-24 10:00:00,42.3,42.37,42.18,42.37,665800.0,19.7963,19.829,19.7401,19.829,665800.0
2006-10-24 10:30:00,42.37,42.47,42.37,42.44,467400.0,19.829,19.8758,19.829,19.8618,467400.0
2006-10-24 11:00:00,42.44,42.56,42.42,42.56,199800.0,19.8618,19.918,19.8524,19.918,199800.0
2006-10-24 11:30:00,42.54,42.65,42.53,42.55,196000.0,19.9086,19.9601,19.9039,19.9133,196000.0
2006-10-24 12:00:00,42.54,42.57,42.49,42.54,207600.0,19.9086,19.9226,19.8852,19.9086,207600.0
2006-10-24 12:30:00,42.55,42.6,42.5,42.5,164200.0,19.9133,19.9367,19.8899,19.8899,164200.0
2006-10-24 13:00:00,42.5,42.56,42.5,42.54,147800.0,19.8899,19.918,19.8899,19.9086,147800.0
2006-10-24 13:30:00,42.54,42.59,42.54,42.57,125800.0,19.9086,19.932,19.9086,19.9226,125800.0
2006-10-24 14:00:00,42.58,42.61,42.56,42.6,146800.0,19.9273,19.9414,19.918,19.9367,146800.0
2006-10-24 14:30:00,42.6,42.62,42.58,42.6,313800.0,19.9367,19.946,19.9273,19.9367,313800.0
2006-10-24 15:00:00,42.6,42.63,42.59,42.6,243600.0,19.9367,19.9507,19.932,19.9367,243600.0
2006-10-24 15:30:00,42.6,42.73,42.29,42.6,375600.0,19.9367,19.9975,19.7916,19.9367,375600.0
2006-10-25 09:30:00,42.73,43.26,42.71,43.18,303200.0,19.9975,20.2456,19.9882,20.2081,303200.0
2006-10-25 10:00:00,43.18,43.3,43.07,43.1,224600.0,20.2081,20.2643,20.1566,20.1707,224600.0
2006-10-25 10:30:00,43.1,43.25,43.1,43.24,284200.0,20.1707,20.2409,20.1707,20.2362,284200.0
2006-10-25 11:00:00,43.24,43.29,43.2,43.28,300400.0,20.2362,20.2596,20.2175,20.2549,300400.0
2006-10-25 11:30:00,43.28,43.36,43.2,43.25,308400.0,20.2549,20.2924,20.2175,20.2409,308400.0
2006-10-25 12:00:00,43.24,43.26,43.23,43.24,311000.0,20.2362,20.2456,20.2315,20.2362,311000.0
2006-10-25 12:30:00,43.24,43.31,43.24,43.29,184000.0,20.2362,20.269,20.2362,20.2596,184000.0
2006-10-25 13:00:00,43.29,43.31,43.24,43.26,184800.0,20.2596,20.269,20.2362,20.2456,184800.0
2006-10-25 13:30:00,43.27,43.27,43.23,43.24,89200.0,20.2502,20.2502,20.2315,20.2362,89200.0
2006-10-25 14:00:00,43.24,43.38,43.17,43.17,440000.0,20.2362,20.3017,20.2034,20.2034,440000.0
2006-10-25 14:30:00,43.16,43.24,43.12,43.22,287800.0,20.1988,20.2362,20.18,20.2268,287800.0
2006-10-25 15:00:00,43.22,43.31,43.2,43.26,178800.0,20.2268,20.269,20.2175,20.2456,178800.0
2006-10-25 15:30:00,43.24,43.32,43.2,43.23,263400.0,20.2362,20.2736,20.2175,20.2315,263400.0
2006-10-26 09:30:00,43.23,43.39,43.17,43.18,318800.0,20.2315,20.3064,20.2034,20.2081,318800.0
2006-10-26 10:00:00,43.17,43.23,43.1,43.2,164400.0,20.2034,20.2315,20.1707,20.2175,164400.0
2006-10-26 10:30:00,43.2,43.28,43.18,43.25,231600.0,20.2175,20.2549,20.2081,20.2409,231600.0
2006-10-26 11:00:00,43.24,43.29,43.2,43.29,108000.0,20.2362,20.2596,20.2175,20.2596,108000.0
2006-10-26 11:30:00,43.29,43.29,43.22,43.23,138800.0,20.2596,20.2596,20.2268,20.2315,138800.0
2006-10-26 12:00:00,43.23,43.31,43.22,43.27,95400.0,20.2315,20.269,20.2268,20.2502,95400.0
2006-10-26 12:30:00,43.25,43.29,43.25,43.25,71800.0,20.2409,20.2596,20.2409,20.2409,71800.0
2006-10-26 13:00:00,43.25,43.26,43.2,43.22,120400.0,20.2409,20.2456,20.2175,20.2268,120400.0
2006-10-26 13:30:00,43.23,43.29,43.23,43.27,120800.0,20.2315,20.2596,20.2315,20.2502,120800.0
2006-10-26 14:00:00,43.27,43.29,43.19,43.24,97000.0,20.2502,20.2596,20.2128,20.2362,97000.0
2006-10-26 14:30:00,43.23,43.25,43.22,43.23,164200.0,20.2315,20.2409,20.2268,20.2315,164200.0
2006-10-26 15:00:00,43.24,43.26,43.19,43.26,170000.0,20.2362,20.2456,20.2128,20.2456,170000.0
2006-10-26 15:30:00,43.26,43.31,43.21,43.27,284400.0,20.2456,20.269,20.2222,20.2502,284400.0
2006-10-27 09:30:00,43.1,43.37,43.1,43.21,124800.0,20.1707,20.297,20.1707,20.2222,124800.0
2006-10-27 10:00:00,43.21,43.22,43.15,43.21,260200.0,20.2222,20.2268,20.1941,20.2222,260200.0
2006-10-27 10:30:00,43.2,43.27,43.19,43.26,122200.0,20.2175,20.2502,20.2128,20.2456,122200.0
2006-10-27 11:00:00,43.26,43.28,43.22,43.27,87800.0,20.2456,20.2549,20.2268,20.2502,87800.0
2006-10-27 11:30:00,43.26,43.28,43.23,43.25,82000.0,20.2456,20.2549,20.2315,20.2409,82000.0
2006-10-27 12:00:00,43.25,43.29,43.23,43.24,85200.0,20.2409,20.2596,20.2315,20.2362,85200.0
2006-10-27 12:30:00,43.25,43.27,43.23,43.23,69200.0,20.2409,20.2502,20.2315,20.2315,69200.0
2006-10-27 13:00:00,43.24,43.26,43.23,43.25,92800.0,20.2362,20.2456,20.2315,20.2409,92800.0
2006-10-27 13:30:00,43.24,43.27,43.21,43.24,160600.0,20.2362,20.2502,20.2222,20.2362,160600.0
2006-10-27 14:00:00,43.24,43.3,43.23,43.24,138200.0,20.2362,20.2643,20.2315,20.2362,138200.0
2006-10-27 14:30:00,43.24,43.32,43.23,43.26,63400.0,20.2362,20.2736,20.2315,20.2456,63400.0
2006-10-27 15:00:00,43.26,43.3,43.25,43.26,78200.0,20.2456,20.2643,20.2409,20.2456,78200.0
2006-10-27 15:30:00,43.26,43.28,43.21,43.27,215400.0,20.2456,20.2549,20.2222,20.2502,215400.0
2006-10-30 09:30:00,43.43,43.43,43.2,43.21,266400.0,20.3251,20.3251,20.2175,20.2222,266400.0
2006-10-30 10:00:00,43.2,43.21,43.14,43.18,90200.0,20.2175,20.2222,20.1894,20.2081,90200.0
2006-10-30 10:30:00,43.18,43.21,43.18,43.18,124800.0,20.2081,20.2222,20.2081,20.2081,124800.0
2006-10-30 11:00:00,43.18,43.21,43.13,43.13,115400.0,20.2081,20.2222,20.1847,20.1847,115400.0
2006-10-30 11:30:00,43.13,43.2,43.13,43.15,51400.0,20.1847,20.2175,20.1847,20.1941,51400.0
2006-10-30 12:00:00,43.15,43.21,43.15,43.21,57400.0,20.1941,20.2222,20.1941,20.2222,57400.0
2006-10-30 12:30:00,43.2,43.24,43.19,43.23,36600.0,20.2175,20.2362,20.2128,20.2315,36600.0
2006-10-30 13:00:00,43.23,43.29,43.23,43.26,37200.0,20.2315,20.2596,20.2315,20.2456,37200.0
2006-10-30 13:30:00,43.27,43.33,43.26,43.31,134000.0,20.2502,20.2783,20.2456,20.269,134000.0
2006-10-30 14:00:00,43.32,43.32,43.26,43.29,83800.0,20.2736,20.2736,20.2456,20.2596,83800.0
2006-10-30 14:30:00,43.29,43.35,43.26,43.31,260600.0,20.2596,20.2877,20.2456,20.269,260600.0
2006-10-30 15:00:00,43.31,43.41,43.3,43.33,145400.0,20.269,20.3158,20.2643,20.2783,145400.0
2006-10-30 15:30:00,43.33,43.38,43.29,43.31,220600.0,20.2783,20.3017,20.2596,20.269,220600.0
2006-10-31 09:30:00,43.45,43.47,43.21,43.25,284600.0,20.3345,20.3438,20.2222,20.2409,284600.0
2006-10-31 10:00:00,43.25,43.38,43.24,43.27,127600.0,20.2409,20.3017,20.2362,20.2502,127600.0
2006-10-31 10:30:00,43.27,43.3,43.22,43.26,137200.0,20.2502,20.2643,20.2268,20.2456,137200.0
2006-10-31 11:00:00,43.25,43.34,43.24,43.24,124200.0,20.2409,20.283,20.2362,20.2362,124200.0
2006-10-31 11:30:00,43.26,43.31,43.2,43.24,130200.0,20.2456,20.269,20.2175,20.2362,130200.0
2006-10-31 12:00:00,43.23,43.31,43.23,43.25,96600.0,20.2315,20.269,20.2315,20.2409,96600.0
2006-10-31 12:30:00,43.25,43.25,43.15,43.17,147000.0,20.2409,20.2409,20.1941,20.2034,147000.0
2006-10-31 13:00:00,43.15,43.18,43.1,43.13,98600.0,20.1941,20.2081,20.1707,20.1847,98600.0
2006-10-31 13:30:00,43.13,43.17,42.95,43.02,346800.0,20.1847,20.2034,20.1005,20.1332,346800.0
2006-10-31 14:00:00,43.03,43.1,42.96,42.98,269000.0,20.1379,20.1707,20.1052,20.1145,269000.0
2006-10-31 14:30:00,42.97,43.05,42.85,42.93,253600.0,20.1098,20.1473,20.0537,20.0911,253600.0
2006-10-31 15:00:00,42.92,43.0,42.87,42.92,296600.0,20.0864,20.1239,20.063,20.0864,296600.0
2006-10-31 15:30:00,42.92,42.96,42.89,42.92,527600.0,20.0864,20.1052,20.0724,20.0864,527600.0
2006-11-01 09:30:00,43.03,43.21,42.87,43.15,240800.0,20.1379,20.2222,20.063,20.1941,240800.0
2006-11-01 10:00:00,43.18,43.31,43.1,43.29,366200.0,20.2081,20.269,20.1707,20.2596,366200.0
2006-11-01 10:30:00,43.29,43.32,43.15,43.15,198800.0,20.2596,20.2736,20.1941,20.1941,198800.0
2006-11-01 11:00:00,43.16,43.21,43.09,43.12,205600.0,20.1988,20.2222,20.166,20.18,205600.0
2006-11-01 11:30:00,43.12,43.22,43.09,43.22,114200.0,20.18,20.2268,20.166,20.2268,114200.0
2006-11-01 12:00:00,43.21,43.22,43.05,43.08,107000.0,20.2222,20.2268,20.1473,20.1613,107000.0
2006-11-01 12:30:00,43.07,43.17,43.02,43.14,98800.0,20.1566,20.2034,20.1332,20.1894,98800.0
2006-11-01 13:00:00,43.14,43.22,43.14,43.17,228000.0,20.1894,20.2268,20.1894,20.2034,228000.0
2006-11-01 13:30:00,43.18,43.27,43.17,43.26,98200.0,20.2081,20.2502,20.2034,20.2456,98200.0
2006-11-01 14:00:00,43.24,43.28,42.77,43.08,574400.0,20.2362,20.2549,20.0162,20.1613,574400.0
2006-11-01 14:30:00,43.09,43.24,43.08,43.16,167400.0,20.166,20.2362,20.1613,20.1988,167400.0
2006-11-01 15:00:00,43.16,43.31,43.14,43.23,169800.0,20.1988,20.269,20.1894,20.2315,169800.0
2006-11-01 15:30:00,43.23,43.3,43.11,43.13,461400.0,20.2315,20.2643,20.1754,20.1847,461400.0
2006-11-02 09:30:00,43.1,43.13,42.94,42.96,240600.0,20.1707,20.1847,20.0958,20.1052,240600.0
2006-11-02 10:00:00,42.97,43.04,42.82,42.85,161400.0,20.1098,20.1426,20.0396,20.0537,161400.0
2006-11-02 10:30:00,42.84,42.93,42.6,42.6,257600.0,20.049,20.0911,19.9367,19.9367,257600.0
2006-11-02 11:00:00,42.61,42.79,42.61,42.73,228800.0,19.9414,20.0256,19.9414,19.9975,228800.0
2006-11-02 11:30:00,42.74,42.74,42.58,42.61,102600.0,20.0022,20.0022,19.9273,19.9414,102600.0
2006-11-02 12:00:00,42.62,42.65,42.57,42.6,90600.0,19.946,19.9601,19.9226,19.9367,90600.0
2006-11-02 12:30:00,42.61,42.62,42.48,42.48,85200.0,19.9414,19.946,19.8805,19.8805,85200.0
2006-11-02 13:00:00,42.48,42.57,42.46,42.51,105400.0,19.8805,19.9226,19.8712,19.8946,105400.0
2006-11-02 13:30:00,42.51,42.59,42.48,42.57,89600.0,19.8946,19.932,19.8805,19.9226,89600.0
2006-11-02 14:00:00,42.57,42.62,42.54,42.58,115200.0,19.9226,19.946,19.9086,19.9273,115200.0
2006-11-02 14:30:00,42.58,42.62,42.53,42.55,101400.0,19.9273,19.946,19.9039,19.9133,101400.0
2006-11-02 15:00:00,42.57,42.68,42.56,42.66,166200.0,19.9226,19.9741,19.918,19.9648,166200.0
2006-11-02 15:30:00,42.66,42.7,42.62,42.64,220800.0,19.9648,19.9835,19.946,19.9554,220800.0
2006-11-03 09:30:00,42.47,42.55,42.28,42.51,217400.0,19.8758,19.9133,19.7869,19.8946,217400.0
2006-11-03 10:00:00,42.51,42.52,42.27,42.27,154600.0,19.8946,19.8992,19.7822,19.7822,154600.0
2006-11-03 10:30:00,42.27,42.31,42.1,42.15,174000.0,19.7822,19.801,19.7027,19.7261,174000.0
2006-11-03 11:00:00,42.16,42.27,42.15,42.15,161800.0,19.7308,19.7822,19.7261,19.7261,161800.0
2006-11-03 11:30:00,42.15,42.19,42.08,42.12,104200.0,19.7261,19.7448,19.6933,19.712,104200.0
2006-11-03 12:00:00,42.12,42.13,42.06,42.07,154400.0,19.712,19.7167,19.684,19.6886,154400.0
2006-11-03 12:30:00,42.07,42.1,42.04,42.06,65200.0,19.6886,19.7027,19.6746,19.684,65200.0
2006-11-03 13:00:00,42.06,42.12,42.02,42.06,91400.0,19.684,19.712,19.6652,19.684,91400.0
2006-11-03 13:30:00,42.06,42.08,42.01,42.05,310800.0,19.684,19.6933,19.6606,19.6793,310800.0
2006-11-03 14:00:00,42.05,42.13,42.01,42.05,214800.0,19.6793,19.7167,19.6606,19.6793,214800.0
2006-11-03 14:30:00,42.06,42.09,41.99,42.04,232600.0,19.684,19.698,19.6512,19.6746,232600.0
2006-11-03 15:00:00,42.04,42.12,42.01,42.1,203000.0,19.6746,19.712,19.6606,19.7027,203000.0
2006-11-03 15:30:00,42.1,42.21,42.1,42.13,259400.0,19.7027,19.7542,19.7027,19.7167,259400.0
2006-11-06 09:30:00,42.76,42.79,42.4,42.48,710000.0,20.0116,20.0256,19.8431,19.8805,710000.0
2006-11-06 10:00:00,42.49,42.63,42.47,42.58,438800.0,19.8852,19.9507,19.8758,19.9273,438800.0
2006-11-06 10:30:00,42.58,42.6,42.52,42.54,129000.0,19.9273,19.9367,19.8992,19.9086,129000.0
2006-11-06 11:00:00,42.55,42.64,42.53,42.64,379400.0,19.9133,19.9554,19.9039,19.9554,379400.0
2006-11-06 11:30:00,42.63,42.71,42.62,42.7,280000.0,19.9507,19.9882,19.946,19.9835,280000.0
2006-11-06 12:00:00,42.71,42.79,42.52,42.77,267400.0,19.9882,20.0256,19.8992,20.0162,267400.0
2006-11-06 12:30:00,42.77,42.77,42.69,42.71,177000.0,20.0162,20.0162,19.9788,19.9882,177000.0
2006-11-06 13:00:00,42.71,42.71,42.62,42.63,137600.0,19.9882,19.9882,19.946,19.9507,137600.0
2006-11-06 13:30:00,42.62,42.67,42.52,42.56,247800.0,19.946,19.9694,19.8992,19.918,247800.0
2006-11-06 14:00:00,42.56,42.73,42.56,42.73,258600.0,19.918,19.9975,19.918,19.9975,258600.0
2006-11-06 14:30:00,42.71,42.93,42.71,42.93,380400.0,19.9882,20.0911,19.9882,20.0911,380400.0
2006-11-06 15:00:00,42.92,43.08,42.9,42.98,292600.0,20.0864,20.1613,20.0771,20.1145,292600.0
2006-11-06 15:30:00,42.96,43.04,42.93,42.95,399800.0,20.1052,20.1426,20.0911,20.1005,399800.0
2006-11-07 09:30:00,42.98,43.16,42.98,43.02,234600.0,20.1145,20.1988,20.1145,20.1332,234600.0
2006-11-07 10:00:00,43.03,43.13,42.95,43.02,148000.0,20.1379,20.1847,20.1005,20.1332,148000.0
2006-11-07 10:30:00,43.02,43.07,42.98,43.05,190600.0,20.1332,20.1566,20.1145,20.1473,190600.0
2006-11-07 11:00:00,43.05,43.13,43.0,43.01,72000.0,20.1473,20.1847,20.1239,20.1286,72000.0
2006-11-07 11:30:00,43.02,43.08,42.99,43.05,90800.0,20.1332,20.1613,20.1192,20.1473,90800.0
2006-11-07 12:00:00,43.04,43.1,43.0,43.04,138600.0,20.1426,20.1707,20.1239,20.1426,138600.0
2006-11-07 12:30:00,43.04,43.05,42.98,43.02,150600.0,20.1426,20.1473,20.1145,20.1332,150600.0
2006-11-07 13:00:00,43.02,43.1,42.98,43.06,98000.0,20.1332,20.1707,20.1145,20.152,98000.0
2006-11-07 13:30:00,43.06,43.13,43.05,43.08,90000.0,20.152,20.1847,20.1473,20.1613,90000.0
2006-11-07 14:00:00,43.09,43.13,42.99,43.01,112600.0,20.166,20.1847,20.1192,20.1286,112600.0
2006-11-07 14:30:00,43.01,43.05,42.98,42.98,97000.0,20.1286,20.1473,20.1145,20.1145,97000.0
2006-11-07 15:00:00,42.97,43.01,42.89,42.97,156000.0,20.1098,20.1286,20.0724,20.1098,156000.0
2006-11-07 15:30:00,42.97,43.04,42.95,42.99,207600.0,20.1098,20.1426,20.1005,20.1192,207600.0
2006-11-08 09:30:00,42.55,42.86,42.55,42.77,171400.0,20.0381,20.1841,20.0381,20.1417,171400.0
2006-11-08 10:00:00,42.77,42.82,42.66,42.69,95000.0,20.1417,20.1653,20.0899,20.104,95000.0
2006-11-08 10:30:00,42.7,42.85,42.69,42.8,165200.0,20.1088,20.1794,20.104,20.1558,165200.0
2006-11-08 11:00:00,42.8,42.87,42.77,42.85,52400.0,20.1558,20.1888,20.1417,20.1794,52400.0
2006-11-08 11:30:00,42.85,42.96,42.85,42.93,127000.0,20.1794,20.2312,20.1794,20.2171,127000.0
2006-11-08 12:00:00,42.94,42.99,42.88,42.88,83600.0,20.2218,20.2453,20.1935,20.1935,83600.0
2006-11-08 12:30:00,42.88,42.99,42.85,42.97,76000.0,20.1935,20.2453,20.1794,20.2359,76000.0
2006-11-08 13:00:00,42.97,42.99,42.85,42.92,48400.0,20.2359,20.2453,20.1794,20.2124,48400.0
2006-11-08 13:30:00,42.9,42.97,42.88,42.93,150800.0,20.2029,20.2359,20.1935,20.2171,150800.0
2006-11-08 14:00:00,42.93,43.15,42.9,43.13,109800.0,20.2171,20.3207,20.2029,20.3113,109800.0
2006-11-08 14:30:00,43.13,43.23,43.13,43.19,104200.0,20.3113,20.3583,20.3113,20.3395,104200.0
2006-11-08 15:00:00,43.19,43.21,42.99,43.06,111800.0,20.3395,20.3489,20.2453,20.2783,111800.0
2006-11-08 15:30:00,43.06,43.1,43.04,43.07,133200.0,20.2783,20.2971,20.2689,20.283,133200.0
2006-11-09 09:30:00,43.07,43.19,43.02,43.16,154200.0,20.283,20.3395,20.2594,20.3254,154200.0
2006-11-09 10:00:00,43.18,43.18,43.09,43.14,102800.0,20.3348,20.3348,20.2924,20.316,102800.0
2006-11-09 10:30:00,43.14,43.15,43.04,43.1,69600.0,20.316,20.3207,20.2689,20.2971,69600.0
2006-11-09 11:00:00,43.1,43.16,43.09,43.12,49800.0,20.2971,20.3254,20.2924,20.3065,49800.0
2006-11-09 11:30:00,43.13,43.15,43.09,43.12,101200.0,20.3113,20.3207,20.2924,20.3065,101200.0
2006-11-09 12:00:00,43.13,43.16,43.1,43.16,149200.0,20.3113,20.3254,20.2971,20.3254,149200.0
2006-11-09 12:30:00,43.17,43.2,43.15,43.19,76400.0,20.3301,20.3442,20.3207,20.3395,76400.0
2006-11-09 13:00:00,43.18,43.2,43.15,43.19,64600.0,20.3348,20.3442,20.3207,20.3395,64600.0
2006-11-09 13:30:00,43.18,43.25,43.18,43.23,73200.0,20.3348,20.3678,20.3348,20.3583,73200.0
2006-11-09 14:00:00,43.23,43.27,43.17,43.21,56400.0,20.3583,20.3772,20.3301,20.3489,56400.0
2006-11-09 14:30:00,43.21,43.26,43.18,43.21,49600.0,20.3489,20.3725,20.3348,20.3489,49600.0
2006-11-09 15:00:00,43.2,43.22,43.15,43.18,96400.0,20.3442,20.3536,20.3207,20.3348,96400.0
2006-11-09 15:30:00,43.18,43.22,43.15,43.2,187200.0,20.3348,20.3536,20.3207,20.3442,187200.0
2006-11-10 09:30:00,43.2,43.41,43.18,43.33,172400.0,20.3442,20.4431,20.3348,20.4054,172400.0
2006-11-10 10:00:00,43.31,43.38,43.23,43.33,129800.0,20.396,20.429,20.3583,20.4054,129800.0
2006-11-10 10:30:00,43.33,43.36,43.28,43.3,79800.0,20.4054,20.4196,20.3819,20.3913,79800.0
2006-11-10 11:00:00,43.3,43.33,43.28,43.3,143800.0,20.3913,20.4054,20.3819,20.3913,143800.0
2006-11-10 11:30:00,43.3,43.35,43.26,43.27,60600.0,20.3913,20.4149,20.3725,20.3772,60600.0
2006-11-10 12:00:00,43.27,43.38,43.27,43.38,160400.0,20.3772,20.429,20.3772,20.429,160400.0
2006-11-10 12:30:00,43.38,43.4,43.34,43.35,325200.0,20.429,20.4384,20.4101,20.4149,325200.0
2006-11-10 13:00:00,43.35,43.39,43.31,43.38,86000.0,20.4149,20.4337,20.396,20.429,86000.0
2006-11-10 13:30:00,43.37,43.4,43.3,43.35,145800.0,20.4243,20.4384,20.3913,20.4149,145800.0
2006-11-10 14:00:00,43.35,43.43,43.33,43.38,299000.0,20.4149,20.4525,20.4054,20.429,299000.0
2006-11-10 14:30:00,43.38,43.38,43.3,43.35,43600.0,20.429,20.429,20.3913,20.4149,43600.0
2006-11-10 15:00:00,43.35,43.43,43.34,43.4,69400.0,20.4149,20.4525,20.4101,20.4384,69400.0
2006-11-10 15:30:00,43.4,43.42,43.31,43.37,403200.0,20.4384,20.4478,20.396,20.4243,403200.0
2006-11-13 09:30:00,43.35,43.45,43.26,43.44,215200.0,20.4149,20.4619,20.3725,20.4572,215200.0
2006-11-13 10:00:00,43.44,43.45,43.42,43.44,140000.0,20.4572,20.4619,20.4478,20.4572,140000.0
2006-11-13 10:30:00,43.45,43.55,43.43,43.52,198400.0,20.4619,20.509,20.4525,20.4949,198400.0
2006-11-13 11:00:00,43.54,43.67,43.45,43.66,199800.0,20.5043,20.5656,20.4619,20.5608,199800.0
2006-11-13 11:30:00,43.66,43.75,43.65,43.75,275200.0,20.5608,20.6032,20.5561,20.6032,275200.0
2006-11-13 12:00:00,43.74,43.77,43.72,43.76,133800.0,20.5985,20.6126,20.5891,20.6079,133800.0
2006-11-13 12:30:00,43.76,43.83,43.76,43.82,128000.0,20.6079,20.6409,20.6079,20.6362,128000.0
2006-11-13 13:00:00,43.83,43.93,43.82,43.92,156800.0,20.6409,20.688,20.6362,20.6833,156800.0
2006-11-13 13:30:00,43.9,43.96,43.88,43.94,176800.0,20.6739,20.7021,20.6644,20.6927,176800.0
2006-11-13 14:00:00,43.94,43.97,43.9,43.93,130400.0,20.6927,20.7068,20.6739,20.688,130400.0
2006-11-13 14:30:00,43.94,43.98,43.9,43.92,122000.0,20.6927,20.7115,20.6739,20.6833,122000.0
2006-11-13 15:00:00,43.92,43.93,43.87,43.88,191400.0,20.6833,20.688,20.6597,20.6644,191400.0
2006-11-13 15:30:00,43.87,43.9,43.84,43.84,189200.0,20.6597,20.6739,20.6456,20.6456,189200.0
2006-11-14 09:30:00,43.88,44.0,43.83,43.9,297400.0,20.6644,20.721,20.6409,20.6739,297400.0
2006-11-14 10:00:00,43.9,43.93,43.8,43.83,211600.0,20.6739,20.688,20.6268,20.6409,211600.0
2006-11-14 10:30:00,43.81,43.82,43.75,43.8,157000.0,20.6315,20.6362,20.6032,20.6268,157000.0
2006-11-14 11:00:00,43.81,43.81,43.7,43.7,135000.0,20.6315,20.6315,20.5797,20.5797,135000.0
2006-11-14 11:30:00,43.69,43.72,43.63,43.7,132000.0,20.575,20.5891,20.5467,20.5797,132000.0
2006-11-14 12:00:00,43.7,43.88,43.69,43.75,169800.0,20.5797,20.6644,20.575,20.6032,169800.0
2006-11-14 12:30:00,43.74,43.76,43.71,43.74,142200.0,20.5985,20.6079,20.5844,20.5985,142200.0
2006-11-14 13:00:00,43.74,43.77,43.74,43.76,121200.0,20.5985,20.6126,20.5985,20.6079,121200.0
2006-11-14 13:30:00,43.76,43.81,43.74,43.8,107000.0,20.6079,20.6315,20.5985,20.6268,107000.0
2006-11-14 14:00:00,43.81,43.85,43.8,43.83,191800.0,20.6315,20.6503,20.6268,20.6409,191800.0
2006-11-14 14:30:00,43.83,43.95,43.8,43.95,223000.0,20.6409,20.6974,20.6268,20.6974,223000.0
2006-11-14 15:00:00,43.96,43.97,43.92,43.94,126000.0,20.7021,20.7068,20.6833,20.6927,126000.0
2006-11-14 15:30:00,43.95,44.02,43.91,44.02,263800.0,20.6974,20.7304,20.6786,20.7304,263800.0
2006-11-15 09:30:00,43.98,44.09,43.96,44.09,171200.0,20.7115,20.7633,20.7021,20.7633,171200.0
2006-11-15 10:00:00,44.09,44.13,44.04,44.1,156400.0,20.7633,20.7822,20.7398,20.7681,156400.0
2006-11-15 10:30:00,44.1,44.15,44.08,44.09,136400.0,20.7681,20.7916,20.7586,20.7633,136400.0
2006-11-15 11:00:00,44.1,44.15,44.08,44.13,119400.0,20.7681,20.7916,20.7586,20.7822,119400.0
2006-11-15 11:30:00,44.14,44.16,44.12,44.13,88600.0,20.7869,20.7963,20.7775,20.7822,88600.0
2006-11-15 12:00:00,44.13,44.18,44.13,44.15,226800.0,20.7822,20.8057,20.7822,20.7916,226800.0
2006-11-15 12:30:00,44.15,44.17,44.09,44.1,52600.0,20.7916,20.801,20.7633,20.7681,52600.0
2006-11-15 13:00:00,44.09,44.12,44.09,44.11,122800.0,20.7633,20.7775,20.7633,20.7728,122800.0
2006-11-15 13:30:00,44.12,44.18,44.11,44.17,85200.0,20.7775,20.8057,20.7728,20.801,85200.0
2006-11-15 14:00:00,44.17,44.3,44.17,44.18,280600.0,20.801,20.8622,20.801,20.8057,280600.0
2006-11-15 14:30:00,44.17,44.23,44.15,44.21,269400.0,20.801,20.8293,20.7916,20.8199,269400.0
2006-11-15 15:00:00,44.2,44.27,44.18,44.27,216600.0,20.8151,20.8481,20.8057,20.8481,216600.0
2006-11-15 15:30:00,44.27,44.32,44.25,44.31,331800.0,20.8481,20.8717,20.8387,20.8669,331800.0
2006-11-16 09:30:00,44.5,44.71,44.48,44.63,276000.0,20.9564,21.0553,20.947,21.0176,276000.0
2006-11-16 10:00:00,44.63,44.73,44.58,44.73,163800.0,21.0176,21.0647,20.9941,21.0647,163800.0
2006-11-16 10:30:00,44.72,44.85,44.7,44.8,384200.0,21.06,21.1213,21.0506,21.0977,384200.0
2006-11-16 11:00:00,44.79,44.87,44.74,44.85,725000.0,21.093,21.1307,21.0694,21.1213,725000.0
2006-11-16 11:30:00,44.84,44.84,44.75,44.77,124400.0,21.1165,21.1165,21.0742,21.0836,124400.0
2006-11-16 12:00:00,44.77,44.79,44.7,44.74,133800.0,21.0836,21.093,21.0506,21.0694,133800.0
2006-11-16 12:30:00,44.74,44.83,44.74,44.82,93200.0,21.0694,21.1118,21.0694,21.1071,93200.0
2006-11-16 13:00:00,44.82,44.84,44.81,44.84,106600.0,21.1071,21.1165,21.1024,21.1165,106600.0
2006-11-16 13:30:00,44.83,44.93,44.83,44.83,339200.0,21.1118,21.1589,21.1118,21.1118,339200.0
2006-11-16 14:00:00,44.83,44.85,44.69,44.69,226800.0,21.1118,21.1213,21.0459,21.0459,226800.0
2006-11-16 14:30:00,44.69,44.72,44.65,44.68,374800.0,21.0459,21.06,21.0271,21.0412,374800.0
2006-11-16 15:00:00,44.68,44.74,44.66,44.72,238000.0,21.0412,21.0694,21.0318,21.06,238000.0
2006-11-16 15:30:00,44.72,44.76,44.59,44.59,207800.0,21.06,21.0789,20.9988,20.9988,207800.0
2006-11-17 09:30:00,44.4,44.51,44.37,44.44,390600.0,20.9093,20.9611,20.8952,20.9282,390600.0
2006-11-17 10:00:00,44.44,44.48,44.33,44.38,149600.0,20.9282,20.947,20.8764,20.8999,149600.0
2006-11-17 10:30:00,44.38,44.44,44.38,44.44,144000.0,20.8999,20.9282,20.8999,20.9282,144000.0
2006-11-17 11:00:00,44.43,44.52,44.4,44.5,100400.0,20.9235,20.9658,20.9093,20.9564,100400.0
2006-11-17 11:30:00,44.5,44.5,44.4,44.41,55000.0,20.9564,20.9564,20.9093,20.914,55000.0
2006-11-17 12:00:00,44.41,44.54,44.4,44.52,117400.0,20.914,20.9753,20.9093,20.9658,117400.0
2006-11-17 12:30:00,44.52,44.62,44.52,44.53,92400.0,20.9658,21.0129,20.9658,20.9706,92400.0
2006-11-17 13:00:00,44.54,44.54,44.5,44.51,88600.0,20.9753,20.9753,20.9564,20.9611,88600.0
2006-11-17 13:30:00,44.51,44.55,44.51,44.52,138000.0,20.9611,20.98,20.9611,20.9658,138000.0
2006-11-17 14:00:00,44.53,44.58,44.5,44.51,143800.0,20.9706,20.9941,20.9564,20.9611,143800.0
2006-11-17 14:30:00,44.51,44.58,44.51,44.58,103200.0,20.9611,20.9941,20.9611,20.9941,103200.0
2006-11-17 15:00:00,44.58,44.64,44.57,44.6,283200.0,20.9941,21.0224,20.9894,21.0035,283200.0
2006-11-17 15:30:00,44.6,44.71,44.6,44.67,314000.0,21.0035,21.0553,21.0035,21.0365,314000.0
2006-11-20 09:30:00,44.5,44.61,44.49,44.59,189400.0,20.9564,21.0082,20.9517,20.9988,189400.0
2006-11-20 10:00:00,44.59,44.69,44.58,44.67,131400.0,20.9988,21.0459,20.9941,21.0365,131400.0
2006-11-20 10:30:00,44.67,44.78,44.67,44.73,134000.0,21.0365,21.0883,21.0365,21.0647,134000.0
2006-11-20 11:00:00,44.73,44.77,44.7,44.73,96800.0,21.0647,21.0836,21.0506,21.0647,96800.0
2006-11-20 11:30:00,44.72,44.76,44.57,44.57,106800.0,21.06,21.0789,20.9894,20.9894,106800.0
2006-11-20 12:00:00,44.58,44.6,44.55,44.56,119600.0,20.9941,21.0035,20.98,20.9847,119600.0
2006-11-20 12:30:00,44.56,44.69,44.55,44.69,77200.0,20.9847,21.0459,20.98,21.0459,77200.0
2006-11-20 13:00:00,44.7,44.71,44.67,44.69,74800.0,21.0506,21.0553,21.0365,21.0459,74800.0
2006-11-20 13:30:00,44.7,44.72,44.65,44.66,95800.0,21.0506,21.06,21.0271,21.0318,95800.0
2006-11-20 14:00:00,44.65,44.69,44.63,44.67,127400.0,21.0271,21.0459,21.0176,21.0365,127400.0
2006-11-20 14:30:00,44.67,44.69,44.65,44.67,182800.0,21.0365,21.0459,21.0271,21.0365,182800.0
2006-11-20 15:00:00,44.66,44.72,44.66,44.7,120400.0,21.0318,21.06,21.0318,21.0506,120400.0
2006-11-20 15:30:00,44.7,44.74,44.67,44.69,197800.0,21.0506,21.0694,21.0365,21.0459,197800.0
2006-11-21 09:30:00,44.5,44.6,44.48,44.48,212800.0,20.9564,21.0035,20.947,20.947,212800.0
2006-11-21 10:00:00,44.48,44.52,44.46,44.52,102800.0,20.947,20.9658,20.9376,20.9658,102800.0
2006-11-21 10:30:00,44.52,44.54,44.48,44.49,71200.0,20.9658,20.9753,20.947,20.9517,71200.0
2006-11-21 11:00:00,44.49,44.57,44.48,44.54,111000.0,20.9517,20.9894,20.947,20.9753,111000.0
2006-11-21 11:30:00,44.54,44.56,44.5,44.55,47200.0,20.9753,20.9847,20.9564,20.98,47200.0
2006-11-21 12:00:00,44.56,44.61,44.55,44.61,36600.0,20.9847,21.0082,20.98,21.0082,36600.0
2006-11-21 12:30:00,44.59,44.61,44.52,44.55,175400.0,20.9988,21.0082,20.9658,20.98,175400.0
2006-11-21 13:00:00,44.55,44.55,44.5,44.51,52000.0,20.98,20.98,20.9564,20.9611,52000.0
2006-11-21 13:30:00,44.51,44.54,44.51,44.52,74400.0,20.9611,20.9753,20.9611,20.9658,74400.0
2006-11-21 14:00:00,44.52,44.52,44.5,44.51,72800.0,20.9658,20.9658,20.9564,20.9611,72800.0
2006-11-21 14:30:00,44.52,44.55,44.5,44.54,73400.0,20.9658,20.98,20.9564,20.9753,73400.0
2006-11-21 15:00:00,44.54,44.55,44.52,44.53,91200.0,20.9753,20.98,20.9658,20.9706,91200.0
2006-11-21 15:30:00,44.54,44.55,44.47,44.51,172000.0,20.9753,20.98,20.9423,20.9611,172000.0
2006-11-22 09:30:00,44.49,44.84,44.49,44.68,158000.0,20.9517,21.1165,20.9517,21.0412,158000.0
2006-11-22 10:00:00,44.63,44.73,44.63,44.7,76200.0,21.0176,21.0647,21.0176,21.0506,76200.0
2006-11-22 10:30:00,44.7,44.73,44.68,44.68,111200.0,21.0506,21.0647,21.0412,21.0412,111200.0
2006-11-22 11:00:00,44.69,44.8,44.68,44.8,105800.0,21.0459,21.0977,21.0412,21.0977,105800.0
2006-11-22 11:30:00,44.8,44.82,44.72,44.72,126400.0,21.0977,21.1071,21.06,21.06,126400.0
2006-11-22 12:00:00,44.72,44.76,44.67,44.71,36200.0,21.06,21.0789,21.0365,21.0553,36200.0
2006-11-22 12:30:00,44.72,44.73,44.65,44.66,38200.0,21.06,21.0647,21.0271,21.0318,38200.0
2006-11-22 13:00:00,44.66,44.71,44.65,44.71,184000.0,21.0318,21.0553,21.0271,21.0553,184000.0
2006-11-22 13:30:00,44.71,44.72,44.61,44.63,85000.0,21.0553,21.06,21.0082,21.0176,85000.0
2006-11-22 14:00:00,44.63,44.73,44.63,44.73,43600.0,21.0176,21.0647,21.0176,21.0647,43600.0
2006-11-22 14:30:00,44.72,44.72,44.68,44.7,46000.0,21.06,21.06,21.0412,21.0506,46000.0
2006-11-22 15:00:00,44.7,44.71,44.65,44.68,105600.0,21.0506,21.0553,21.0271,21.0412,105600.0
2006-11-22 15:30:00,44.68,44.71,44.67,44.69,93200.0,21.0412,21.0553,21.0365,21.0459,93200.0
2006-11-24 09:30:00,44.55,44.69,44.52,44.65,59600.0,20.98,21.0459,20.9658,21.0271,59600.0
2006-11-24 10:00:00,44.65,44.7,44.63,44.7,32000.0,21.0271,21.0506,21.0176,21.0506,32000.0
2006-11-24 10:30:00,44.7,44.7,44.68,44.68,67800.0,21.0506,21.0506,21.0412,21.0412,67800.0
2006-11-24 11:00:00,44.69,44.73,44.69,44.7,43400.0,21.0459,21.0647,21.0459,21.0506,43400.0
2006-11-24 11:30:00,44.72,44.72,44.63,44.69,28600.0,21.06,21.06,21.0176,21.0459,28600.0
2006-11-24 12:00:00,44.7,44.73,44.68,44.7,129800.0,21.0506,21.0647,21.0412,21.0506,129800.0
2006-11-24 12:30:00,44.7,44.71,44.66,44.67,103000.0,21.0506,21.0553,21.0318,21.0365,103000.0
2006-11-24 13:00:00,44.66,44.66,44.66,44.66,17000.0,21.0318,21.0318,21.0318,21.0318,17000.0
2006-11-24 13:30:00,44.66,44.66,44.66,44.66,0.0,21.0318,21.0318,21.0318,21.0318,0.0
2006-11-24 14:00:00,45.07,45.07,45.07,45.07,200.0,21.2249,21.2249,21.2249,21.2249,200.0
2006-11-24 14:30:00,45.07,45.07,45.07,45.07,0.0,21.2249,21.2249,21.2249,21.2249,0.0
2006-11-24 15:00:00,45.07,45.07,45.07,45.07,0.0,21.2249,21.2249,21.2249,21.2249,0.0
2006-11-24 15:30:00,45.07,45.07,45.07,45.07,0.0,21.2249,21.2249,21.2249,21.2249,0.0
2006-11-27 09:30:00,44.53,44.89,44.52,44.85,181000.0,20.9706,21.1401,20.9658,21.1213,181000.0
2006-11-27 10:00:00,44.85,44.85,44.68,44.68,212600.0,21.1213,21.1213,21.0412,21.0412,212600.0
2006-11-27 10:30:00,44.68,44.69,44.62,44.67,238600.0,21.0412,21.0459,21.0129,21.0365,238600.0
2006-11-27 11:00:00,44.67,44.73,44.58,44.58,321200.0,21.0365,21.0647,20.9941,20.9941,321200.0
2006-11-27 11:30:00,44.56,44.62,44.52,44.57,105400.0,20.9847,21.0129,20.9658,20.9894,105400.0
2006-11-27 12:00:00,44.56,44.58,44.5,44.51,148600.0,20.9847,20.9941,20.9564,20.9611,148600.0
2006-11-27 12:30:00,44.5,44.52,44.46,44.52,108600.0,20.9564,20.9658,20.9376,20.9658,108600.0
2006-11-27 13:00:00,44.51,44.63,44.5,44.63,122400.0,20.9611,21.0176,20.9564,21.0176,122400.0
2006-11-27 13:30:00,44.62,44.65,44.61,44.65,123200.0,21.0129,21.0271,21.0082,21.0271,123200.0
2006-11-27 14:00:00,44.65,44.65,44.6,44.62,102400.0,21.0271,21.0271,21.0035,21.0129,102400.0
2006-11-27 14:30:00,44.62,44.65,44.61,44.62,184800.0,21.0129,21.0271,21.0082,21.0129,184800.0
2006-11-27 15:00:00,44.62,44.66,44.58,44.65,207600.0,21.0129,21.0318,20.9941,21.0271,207600.0
2006-11-27 15:30:00,44.65,44.69,44.62,44.65,333800.0,21.0271,21.0459,21.0129,21.0271,333800.0
2006-11-28 09:30:00,44.58,44.79,44.28,44.76,265800.0,20.9941,21.093,20.8528,21.0789,265800.0
2006-11-28 10:00:00,44.74,44.76,44.65,44.7,353600.0,21.0694,21.0789,21.0271,21.0506,353600.0
2006-11-28 10:30:00,44.7,44.74,44.68,44.69,171600.0,21.0506,21.0694,21.0412,21.0459,171600.0
2006-11-28 11:00:00,44.68,44.72,44.67,44.67,123600.0,21.0412,21.06,21.0365,21.0365,123600.0
2006-11-28 11:30:00,44.67,44.72,44.66,44.66,151400.0,21.0365,21.06,21.0318,21.0318,151400.0
2006-11-28 12:00:00,44.66,44.7,44.65,44.68,139800.0,21.0318,21.0506,21.0271,21.0412,139800.0
2006-11-28 12:30:00,44.68,44.72,44.67,44.7,175600.0,21.0412,21.06,21.0365,21.0506,175600.0
2006-11-28 13:00:00,44.7,44.78,44.65,44.66,213000.0,21.0506,21.0883,21.0271,21.0318,213000.0
2006-11-28 13:30:00,44.66,44.77,44.65,44.74,39800.0,21.0318,21.0836,21.0271,21.0694,39800.0
2006-11-28 14:00:00,44.74,44.77,44.72,44.77,83400.0,21.0694,21.0836,21.06,21.0836,83400.0
2006-11-28 14:30:00,44.77,44.82,44.76,44.8,114000.0,21.0836,21.1071,21.0789,21.0977,114000.0
2006-11-28 15:00:00,44.8,44.89,44.8,44.88,198800.0,21.0977,21.1401,21.0977,21.1354,198800.0
2006-11-28 15:30:00,44.87,44.98,44.86,44.96,346400.0,21.1307,21.1825,21.126,21.1731,346400.0
2006-11-29 09:30:00,44.97,45.18,44.94,45.18,268000.0,21.1778,21.2767,21.1636,21.2767,268000.0
2006-11-29 10:00:00,45.17,45.59,45.17,45.24,423800.0,21.272,21.4697,21.272,21.3049,423800.0
2006-11-29 10:30:00,45.24,45.31,45.15,45.29,110200.0,21.3049,21.3379,21.2625,21.3285,110200.0
2006-11-29 11:00:00,45.29,45.42,45.29,45.35,182200.0,21.3285,21.3897,21.3285,21.3567,182200.0
2006-11-29 11:30:00,45.35,45.38,45.33,45.37,45800.0,21.3567,21.3708,21.3473,21.3661,45800.0
2006-11-29 12:00:00,45.37,45.43,45.36,45.38,80200.0,21.3661,21.3944,21.3614,21.3708,80200.0
2006-11-29 12:30:00,45.38,45.45,45.38,45.43,148400.0,21.3708,21.4038,21.3708,21.3944,148400.0
2006-11-29 13:00:00,45.44,45.48,45.44,45.47,276000.0,21.3991,21.4179,21.3991,21.4132,276000.0
2006-11-29 13:30:00,45.46,45.49,45.41,45.45,92400.0,21.4085,21.4226,21.385,21.4038,92400.0
2006-11-29 14:00:00,45.45,45.54,45.44,45.51,154200.0,21.4038,21.4462,21.3991,21.4321,154200.0
2006-11-29 14:30:00,45.52,45.63,45.48,45.62,211000.0,21.4368,21.4886,21.4179,21.4839,211000.0
2006-11-29 15:00:00,45.62,45.63,45.54,45.59,90200.0,21.4839,21.4886,21.4462,21.4697,90200.0
2006-11-29 15:30:00,45.6,45.74,45.6,45.72,215600.0,21.4745,21.5404,21.4745,21.531,215600.0
2006-11-30 09:30:00,45.59,45.73,45.34,45.56,262200.0,21.4697,21.5357,21.352,21.4556,262200.0
2006-11-30 10:00:00,45.54,45.56,45.38,45.49,203600.0,21.4462,21.4556,21.3708,21.4226,203600.0
2006-11-30 10:30:00,45.49,45.58,45.46,45.54,120200.0,21.4226,21.465,21.4085,21.4462,120200.0
2006-11-30 11:00:00,45.54,45.57,45.47,45.5,139200.0,21.4462,21.4603,21.4132,21.4274,139200.0
2006-11-30 11:30:00,45.5,45.51,45.45,45.48,99200.0,21.4274,21.4321,21.4038,21.4179,99200.0
2006-11-30 12:00:00,45.46,45.51,45.45,45.5,85400.0,21.4085,21.4321,21.4038,21.4274,85400.0
2006-11-30 12:30:00,45.5,45.57,45.5,45.53,92000.0,21.4274,21.4603,21.4274,21.4415,92000.0
2006-11-30 13:00:00,45.53,45.68,45.53,45.62,88400.0,21.4415,21.5121,21.4415,21.4839,88400.0
2006-11-30 13:30:00,45.62,45.64,45.56,45.59,169600.0,21.4839,21.4933,21.4556,21.4697,169600.0
2006-11-30 14:00:00,45.59,45.63,45.58,45.6,232400.0,21.4697,21.4886,21.465,21.4745,232400.0
2006-11-30 14:30:00,45.6,45.79,45.58,45.74,327200.0,21.4745,21.5639,21.465,21.5404,327200.0
2006-11-30 15:00:00,45.74,45.74,45.62,45.67,254600.0,21.5404,21.5404,21.4839,21.5074,254600.0
2006-11-30 15:30:00,45.67,45.75,45.64,45.66,152000.0,21.5074,21.5451,21.4933,21.5027,152000.0
2006-12-01 09:30:00,45.55,45.91,45.55,45.76,254200.0,21.4509,21.6204,21.4509,21.5498,254200.0
2006-12-01 10:00:00,45.76,45.81,45.63,45.8,276400.0,21.5498,21.5733,21.4886,21.5686,276400.0
2006-12-01 10:30:00,45.78,45.81,45.63,45.65,316000.0,21.5592,21.5733,21.4886,21.498,316000.0
2006-12-01 11:00:00,45.66,45.73,45.62,45.65,130800.0,21.5027,21.5357,21.4839,21.498,130800.0
2006-12-01 11:30:00,45.63,45.71,45.6,45.67,137200.0,21.4886,21.5263,21.4745,21.5074,137200.0
2006-12-01 12:00:00,45.68,45.7,45.59,45.63,105600.0,21.5121,21.5215,21.4697,21.4886,105600.0
2006-12-01 12:30:00,45.63,45.79,45.63,45.72,157600.0,21.4886,21.5639,21.4886,21.531,157600.0
2006-12-01 13:00:00,45.72,45.73,45.6,45.63,120600.0,21.531,21.5357,21.4745,21.4886,120600.0
2006-12-01 13:30:00,45.63,45.7,45.57,45.69,152800.0,21.4886,21.5215,21.4603,21.5168,152800.0
2006-12-01 14:00:00,45.67,45.69,45.55,45.62,195600.0,21.5074,21.5168,21.4509,21.4839,195600.0
2006-12-01 14:30:00,45.62,45.63,45.43,45.45,216600.0,21.4839,21.4886,21.3944,21.4038,216600.0
2006-12-01 15:00:00,45.45,45.45,45.28,45.34,428000.0,21.4038,21.4038,21.3238,21.352,428000.0
2006-12-01 15:30:00,45.35,45.47,45.25,45.44,483800.0,21.3567,21.4132,21.3096,21.3991,483800.0
2006-12-04 09:30:00,45.69,45.79,45.57,45.72,332800.0,21.5168,21.5639,21.4603,21.531,332800.0
2006-12-04 10:00:00,45.71,45.9,45.71,45.88,220800.0,21.5263,21.6157,21.5263,21.6063,220800.0
2006-12-04 10:30:00,45.88,45.88,45.77,45.77,191200.0,21.6063,21.6063,21.5545,21.5545,191200.0
2006-12-04 11:00:00,45.78,45.91,45.77,45.87,147200.0,21.5592,21.6204,21.5545,21.6016,147200.0
2006-12-04 11:30:00,45.86,45.88,45.8,45.85,132600.0,21.5969,21.6063,21.5686,21.5922,132600.0
2006-12-04 12:00:00,45.85,45.89,45.84,45.88,147000.0,21.5922,21.611,21.5875,21.6063,147000.0
2006-12-04 12:30:00,45.87,45.93,45.85,45.88,131400.0,21.6016,21.6299,21.5922,21.6063,131400.0
2006-12-04 13:00:00,45.88,45.99,45.88,45.99,152400.0,21.6063,21.6581,21.6063,21.6581,152400.0
2006-12-04 13:30:00,45.98,46.05,45.98,45.99,197800.0,21.6534,21.6864,21.6534,21.6581,197800.0
2006-12-04 14:00:00,45.99,46.0,45.98,45.99,96000.0,21.6581,21.6628,21.6534,21.6581,96000.0
2006-12-04 14:30:00,45.99,46.04,45.99,46.03,200200.0,21.6581,21.6817,21.6581,21.677,200200.0
2006-12-04 15:00:00,46.03,46.04,46.01,46.01,299800.0,21.677,21.6817,21.6675,21.6675,299800.0
2006-12-04 15:30:00,46.01,46.01,45.92,45.99,261000.0,21.6675,21.6675,21.6251,21.6581,261000.0
2006-12-05 09:30:00,46.0,46.13,45.97,46.06,165600.0,21.6628,21.724,21.6487,21.6911,165600.0
2006-12-05 10:00:00,46.06,46.17,46.05,46.06,161600.0,21.6911,21.7429,21.6864,21.6911,161600.0
2006-12-05 10:30:00,46.06,46.22,46.06,46.22,124600.0,21.6911,21.7664,21.6911,21.7664,124600.0
2006-12-05 11:00:00,46.22,46.34,46.22,46.25,213800.0,21.7664,21.8229,21.7664,21.7806,213800.0
2006-12-05 11:30:00,46.24,46.25,46.1,46.1,125200.0,21.7758,21.7806,21.7099,21.7099,125200.0
2006-12-05 12:00:00,46.12,46.12,46.06,46.08,215400.0,21.7193,21.7193,21.6911,21.7005,215400.0
2006-12-05 12:30:00,46.08,46.16,46.05,46.1,174200.0,21.7005,21.7382,21.6864,21.7099,174200.0
2006-12-05 13:00:00,46.1,46.1,46.01,46.03,165200.0,21.7099,21.7099,21.6675,21.677,165200.0
2006-12-05 13:30:00,46.03,46.08,46.02,46.05,77800.0,21.677,21.7005,21.6722,21.6864,77800.0
2006-12-05 14:00:00,46.05,46.06,46.01,46.04,184400.0,21.6864,21.6911,21.6675,21.6817,184400.0
2006-12-05 14:30:00,46.05,46.05,45.95,45.98,208200.0,21.6864,21.6864,21.6393,21.6534,208200.0
2006-12-05 15:00:00,45.98,46.02,45.93,45.96,196600.0,21.6534,21.6722,21.6299,21.644,196600.0
2006-12-05 15:30:00,45.97,46.01,45.93,45.96,271800.0,21.6487,21.6675,21.6299,21.644,271800.0
2006-12-06 09:30:00,45.96,46.22,45.96,46.08,221600.0,21.644,21.7664,21.644,21.7005,221600.0
2006-12-06 10:00:00,46.07,46.08,45.95,46.0,177600.0,21.6958,21.7005,21.6393,21.6628,177600.0
2006-12-06 10:30:00,45.99,46.0,45.95,45.98,97200.0,21.6581,21.6628,21.6393,21.6534,97200.0
2006-12-06 11:00:00,45.98,46.02,45.98,45.99,88400.0,21.6534,21.6722,21.6534,21.6581,88400.0
2006-12-06 11:30:00,45.99,46.0,45.94,45.95,75600.0,21.6581,21.6628,21.6346,21.6393,75600.0
2006-12-06 12:00:00,45.95,45.98,45.79,45.81,140600.0,21.6393,21.6534,21.5639,21.5733,140600.0
2006-12-06 12:30:00,45.81,45.88,45.8,45.82,157600.0,21.5733,21.6063,21.5686,21.5781,157600.0
2006-12-06 13:00:00,45.83,45.88,45.81,45.86,78400.0,21.5828,21.6063,21.5733,21.5969,78400.0
2006-12-06 13:30:00,45.86,45.98,45.86,45.95,190000.0,21.5969,21.6534,21.5969,21.6393,190000.0
2006-12-06 14:00:00,45.96,45.99,45.88,45.89,151000.0,21.644,21.6581,21.6063,21.611,151000.0
2006-12-06 14:30:00,45.88,45.95,45.88,45.94,110800.0,21.6063,21.6393,21.6063,21.6346,110800.0
2006-12-06 15:00:00,45.94,46.0,45.9,45.99,226400.0,21.6346,21.6628,21.6157,21.6581,226400.0
2006-12-06 15:30:00,45.98,46.09,45.98,46.02,236400.0,21.6534,21.7052,21.6534,21.6722,236400.0
2006-12-07 09:30:00,46.1,46.2,46.01,46.09,140000.0,21.7099,21.757,21.6675,21.7052,140000.0
2006-12-07 10:00:00,46.1,46.17,46.04,46.08,132400.0,21.7099,21.7429,21.6817,21.7005,132400.0
2006-12-07 10:30:00,46.07,46.1,46.0,46.09,148200.0,21.6958,21.7099,21.6628,21.7052,148200.0
2006-12-07 11:00:00,46.07,46.11,45.91,45.91,205600.0,21.6958,21.7146,21.6204,21.6204,205600.0
2006-12-07 11:30:00,45.92,45.99,45.92,45.94,59600.0,21.6251,21.6581,21.6251,21.6346,59600.0
2006-12-07 12:00:00,45.94,45.95,45.9,45.92,87400.0,21.6346,21.6393,21.6157,21.6251,87400.0
2006-12-07 12:30:00,45.92,45.95,45.88,45.88,124400.0,21.6251,21.6393,21.6063,21.6063,124400.0
2006-12-07 13:00:00,45.88,45.94,45.85,45.9,195600.0,21.6063,21.6346,21.5922,21.6157,195600.0
2006-12-07 13:30:00,45.9,45.93,45.87,45.91,58000.0,21.6157,21.6299,21.6016,21.6204,58000.0
2006-12-07 14:00:00,45.9,45.94,45.83,45.87,141000.0,21.6157,21.6346,21.5828,21.6016,141000.0
2006-12-07 14:30:00,45.87,45.91,45.85,45.85,138000.0,21.6016,21.6204,21.5922,21.5922,138000.0
2006-12-07 15:00:00,45.86,45.86,45.76,45.78,176600.0,21.5969,21.5969,21.5498,21.5592,176600.0
2006-12-07 15:30:00,45.78,45.84,45.73,45.79,166200.0,21.5592,21.5875,21.5357,21.5639,166200.0
2006-12-08 09:30:00,45.77,45.94,45.76,45.77,135200.0,21.5545,21.6346,21.5498,21.5545,135200.0
2006-12-08 10:00:00,45.79,45.81,45.63,45.7,132200.0,21.5639,21.5733,21.4886,21.5215,132200.0
2006-12-08 10:30:00,45.7,45.76,45.66,45.7,84800.0,21.5215,21.5498,21.5027,21.5215,84800.0
2006-12-08 11:00:00,45.71,45.81,45.7,45.74,86800.0,21.5263,21.5733,21.5215,21.5404,86800.0
2006-12-08 11:30:00,45.75,45.81,45.72,45.74,85000.0,21.5451,21.5733,21.531,21.5404,85000.0
2006-12-08 12:00:00,45.74,45.75,45.68,45.71,71600.0,21.5404,21.5451,21.5121,21.5263,71600.0
2006-12-08 12:30:00,45.72,45.72,45.6,45.65,170000.0,21.531,21.531,21.4745,21.498,170000.0
2006-12-08 13:00:00,45.65,45.68,45.62,45.66,141200.0,21.498,21.5121,21.4839,21.5027,141200.0
2006-12-08 13:30:00,45.67,45.71,45.63,45.65,162200.0,21.5074,21.5263,21.4886,21.498,162200.0
2006-12-08 14:00:00,45.65,45.73,45.64,45.7,138200.0,21.498,21.5357,21.4933,21.5215,138200.0
2006-12-08 14:30:00,45.7,45.73,45.69,45.71,78600.0,21.5215,21.5357,21.5168,21.5263,78600.0
2006-12-08 15:00:00,45.71,45.72,45.65,45.65,102400.0,21.5263,21.531,21.498,21.498,102400.0
2006-12-08 15:30:00,45.65,45.65,45.54,45.63,261400.0,21.498,21.498,21.4462,21.4886,261400.0
2006-12-11 09:30:00,45.7,45.92,45.62,45.86,238000.0,21.5215,21.6251,21.4839,21.5969,238000.0
2006-12-11 10:00:00,45.86,45.88,45.77,45.85,154000.0,21.5969,21.6063,21.5545,21.5922,154000.0
2006-12-11 10:30:00,45.85,45.85,45.78,45.81,129800.0,21.5922,21.5922,21.5592,21.5733,129800.0
2006-12-11 11:00:00,45.8,45.83,45.77,45.8,91600.0,21.5686,21.5828,21.5545,21.5686,91600.0
2006-12-11 11:30:00,45.79,45.85,45.77,45.84,95800.0,21.5639,21.5922,21.5545,21.5875,95800.0
2006-12-11 12:00:00,45.84,45.85,45.79,45.8,113000.0,21.5875,21.5922,21.5639,21.5686,113000.0
2006-12-11 12:30:00,45.8,45.82,45.79,45.81,65000.0,21.5686,21.5781,21.5639,21.5733,65000.0
2006-12-11 13:00:00,45.82,45.89,45.8,45.86,84600.0,21.5781,21.611,21.5686,21.5969,84600.0
2006-12-11 13:30:00,45.86,45.89,45.83,45.87,77400.0,21.5969,21.611,21.5828,21.6016,77400.0
2006-12-11 14:00:00,45.87,45.89,45.84,45.88,78000.0,21.6016,21.611,21.5875,21.6063,78000.0
2006-12-11 14:30:00,45.88,45.95,45.87,45.92,86200.0,21.6063,21.6393,21.6016,21.6251,86200.0
2006-12-11 15:00:00,45.91,46.0,45.89,45.9,128600.0,21.6204,21.6628,21.611,21.6157,128600.0
2006-12-11 15:30:00,45.91,45.95,45.87,45.93,113600.0,21.6204,21.6393,21.6016,21.6299,113600.0
2006-12-12 09:30:00,46.0,46.09,45.94,46.04,217600.0,21.6628,21.7052,21.6346,21.6817,217600.0
2006-12-12 10:00:00,46.04,46.15,45.99,46.11,183400.0,21.6817,21.7335,21.6581,21.7146,183400.0
2006-12-12 10:30:00,46.1,46.1,45.95,46.0,122800.0,21.7099,21.7099,21.6393,21.6628,122800.0
2006-12-12 11:00:00,45.99,46.12,45.98,46.1,93000.0,21.6581,21.7193,21.6534,21.7099,93000.0
2006-12-12 11:30:00,46.1,46.1,45.97,46.04,86800.0,21.7099,21.7099,21.6487,21.6817,86800.0
2006-12-12 12:00:00,46.03,46.04,45.74,45.8,151600.0,21.677,21.6817,21.5404,21.5686,151600.0
2006-12-12 12:30:00,45.79,45.96,45.76,45.91,109200.0,21.5639,21.644,21.5498,21.6204,109200.0
2006-12-12 13:00:00,45.92,45.93,45.85,45.93,56800.0,21.6251,21.6299,21.5922,21.6299,56800.0
2006-12-12 13:30:00,45.92,45.95,45.88,45.9,65000.0,21.6251,21.6393,21.6063,21.6157,65000.0
2006-12-12 14:00:00,45.9,46.07,45.82,46.07,154400.0,21.6157,21.6958,21.5781,21.6958,154400.0
2006-12-12 14:30:00,46.07,46.12,45.99,46.09,149800.0,21.6958,21.7193,21.6581,21.7052,149800.0
2006-12-12 15:00:00,46.07,46.13,46.06,46.08,103600.0,21.6958,21.724,21.6911,21.7005,103600.0
2006-12-12 15:30:00,46.08,46.2,46.08,46.16,146400.0,21.7005,21.757,21.7005,21.7382,146400.0
2006-12-13 09:30:00,46.13,46.26,46.08,46.16,128400.0,21.724,21.7853,21.7005,21.7382,128400.0
2006-12-13 10:00:00,46.16,46.18,46.08,46.09,113600.0,21.7382,21.7476,21.7005,21.7052,113600.0
2006-12-13 10:30:00,46.07,46.13,46.0,46.12,76200.0,21.6958,21.724,21.6628,21.7193,76200.0
2006-12-13 11:00:00,46.12,46.29,46.07,46.26,104400.0,21.7193,21.7994,21.6958,21.7853,104400.0
2006-12-13 11:30:00,46.28,46.35,46.26,46.34,123000.0,21.7947,21.8276,21.7853,21.8229,123000.0
2006-12-13 12:00:00,46.34,46.35,46.25,46.26,107800.0,21.8229,21.8276,21.7806,21.7853,107800.0
2006-12-13 12:30:00,46.26,46.26,46.18,46.19,21600.0,21.7853,21.7853,21.7476,21.7523,21600.0
2006-12-13 13:00:00,46.19,46.24,46.18,46.23,29400.0,21.7523,21.7758,21.7476,21.7711,29400.0
2006-12-13 13:30:00,46.21,46.22,46.12,46.17,35400.0,21.7617,21.7664,21.7193,21.7429,35400.0
2006-12-13 14:00:00,46.18,46.21,46.17,46.18,44800.0,21.7476,21.7617,21.7429,21.7476,44800.0
2006-12-13 14:30:00,46.18,46.22,46.15,46.17,131000.0,21.7476,21.7664,21.7335,21.7429,131000.0
2006-12-13 15:00:00,46.17,46.2,46.13,46.13,137800.0,21.7429,21.757,21.724,21.724,137800.0
2006-12-13 15:30:00,46.15,46.23,46.13,46.21,299400.0,21.7335,21.7711,21.724,21.7617,299400.0
2006-12-14 09:30:00,46.2,46.41,45.94,46.23,295600.0,21.757,21.8559,21.6346,21.7711,295600.0
2006-12-14 10:00:00,46.24,46.43,46.17,46.31,179200.0,21.7758,21.8653,21.7429,21.8088,179200.0
2006-12-14 10:30:00,46.31,46.35,46.24,46.25,162200.0,21.8088,21.8276,21.7758,21.7806,162200.0
2006-12-14 11:00:00,46.24,46.32,46.21,46.21,235400.0,21.7758,21.8135,21.7617,21.7617,235400.0
2006-12-14 11:30:00,46.23,46.29,46.2,46.29,180600.0,21.7711,21.7994,21.757,21.7994,180600.0
2006-12-14 12:00:00,46.28,46.3,46.21,46.27,220400.0,21.7947,21.8041,21.7617,21.79,220400.0
2006-12-14 12:30:00,46.27,46.3,46.24,46.29,148600.0,21.79,21.8041,21.7758,21.7994,148600.0
2006-12-14 13:00:00,46.27,46.29,46.2,46.21,90600.0,21.79,21.7994,21.757,21.7617,90600.0
2006-12-14 13:30:00,46.21,46.27,46.21,46.24,145400.0,21.7617,21.79,21.7617,21.7758,145400.0
2006-12-14 14:00:00,46.24,46.27,46.22,46.24,74400.0,21.7758,21.79,21.7664,21.7758,74400.0
2006-12-14 14:30:00,46.24,46.27,46.23,46.25,109000.0,21.7758,21.79,21.7711,21.7806,109000.0
2006-12-14 15:00:00,46.26,46.27,46.23,46.26,159400.0,21.7853,21.79,21.7711,21.7853,159400.0
2006-12-14 15:30:00,46.27,46.27,46.19,46.21,601400.0,21.79,21.79,21.7523,21.7617,601400.0
2006-12-15 09:30:00,46.21,46.3,46.05,46.18,647000.0,21.7617,21.8041,21.6864,21.7476,647000.0
2006-12-15 10:00:00,46.19,46.21,46.11,46.14,86400.0,21.7523,21.7617,21.7146,21.7288,86400.0
2006-12-15 10:30:00,46.14,46.17,46.1,46.16,106400.0,21.7288,21.7429,21.7099,21.7382,106400.0
2006-12-15 11:00:00,46.16,46.2,46.1,46.18,101600.0,21.7382,21.757,21.7099,21.7476,101600.0
2006-12-15 11:30:00,46.18,46.2,46.16,46.19,57000.0,21.7476,21.757,21.7382,21.7523,57000.0
2006-12-15 12:00:00,46.18,46.19,46.12,46.17,76400.0,21.7476,21.7523,21.7193,21.7429,76400.0
2006-12-15 12:30:00,46.17,46.22,46.15,46.19,77400.0,21.7429,21.7664,21.7335,21.7523,77400.0
2006-12-15 13:00:00,46.19,46.2,46.15,46.16,66400.0,21.7523,21.757,21.7335,21.7382,66400.0
2006-12-15 13:30:00,46.16,46.2,46.15,46.19,108000.0,21.7382,21.757,21.7335,21.7523,108000.0
2006-12-15 14:00:00,46.2,46.25,46.18,46.21,113200.0,21.757,21.7806,21.7476,21.7617,113200.0
2006-12-15 14:30:00,46.2,46.22,46.2,46.22,68400.0,21.757,21.7664,21.757,21.7664,68400.0
2006-12-15 15:00:00,46.22,46.22,46.16,46.19,125800.0,21.7664,21.7664,21.7382,21.7523,125800.0
2006-12-15 15:30:00,46.18,46.28,46.16,46.27,185600.0,21.7476,21.7947,21.7382,21.79,185600.0
2006-12-18 09:30:00,46.24,46.35,46.17,46.17,113800.0,21.7758,21.8276,21.7429,21.7429,113800.0
2006-12-18 10:00:00,46.19,46.4,46.18,46.39,111600.0,21.7523,21.8512,21.7476,21.8465,111600.0
2006-12-18 10:30:00,46.4,46.53,46.38,46.51,187400.0,21.8512,21.9124,21.8418,21.903,187400.0
2006-12-18 11:00:00,46.5,46.55,46.47,46.52,174800.0,21.8983,21.9218,21.8842,21.9077,174800.0
2006-12-18 11:30:00,46.51,46.56,46.42,46.43,154200.0,21.903,21.9265,21.8606,21.8653,154200.0
2006-12-18 12:00:00,46.42,46.47,46.41,46.44,101000.0,21.8606,21.8842,21.8559,21.87,101000.0
2006-12-18 12:30:00,46.44,46.46,46.4,46.43,43800.0,21.87,21.8795,21.8512,21.8653,43800.0
2006-12-18 13:00:00,46.42,46.42,46.26,46.27,93200.0,21.8606,21.8606,21.7853,21.79,93200.0
2006-12-18 13:30:00,46.27,46.34,46.22,46.31,96200.0,21.79,21.8229,21.7664,21.8088,96200.0
2006-12-18 14:00:00,46.31,46.35,46.21,46.22,63000.0,21.8088,21.8276,21.7617,21.7664,63000.0
2006-12-18 14:30:00,46.22,46.22,46.07,46.09,102600.0,21.7664,21.7664,21.6958,21.7052,102600.0
2006-12-18 15:00:00,46.08,46.18,46.07,46.16,84400.0,21.7005,21.7476,21.6958,21.7382,84400.0
2006-12-18 15:30:00,46.16,46.24,46.13,46.18,145200.0,21.7382,21.7758,21.724,21.7476,145200.0
2006-12-19 09:30:00,46.24,46.38,46.21,46.29,179400.0,21.7758,21.8418,21.7617,21.7994,179400.0
2006-12-19 10:00:00,46.28,46.29,46.22,46.25,109200.0,21.7947,21.7994,21.7664,21.7806,109200.0
2006-12-19 10:30:00,46.25,46.28,46.24,46.25,133400.0,21.7806,21.7947,21.7758,21.7806,133400.0
2006-12-19 11:00:00,46.25,46.31,46.24,46.24,115000.0,21.7806,21.8088,21.7758,21.7758,115000.0
2006-12-19 11:30:00,46.24,46.25,46.23,46.25,105400.0,21.7758,21.7806,21.7711,21.7806,105400.0
2006-12-19 12:00:00,46.25,46.27,46.21,46.25,276200.0,21.7806,21.79,21.7617,21.7806,276200.0
2006-12-19 12:30:00,46.25,46.27,46.24,46.26,201600.0,21.7806,21.79,21.7758,21.7853,201600.0
2006-12-19 13:00:00,46.26,46.27,46.24,46.26,159200.0,21.7853,21.79,21.7758,21.7853,159200.0
2006-12-19 13:30:00,46.27,46.37,46.27,46.35,211200.0,21.79,21.8371,21.79,21.8276,211200.0
2006-12-19 14:00:00,46.37,46.59,46.36,46.57,189200.0,21.8371,21.9407,21.8324,21.9313,189200.0
2006-12-19 14:30:00,46.57,46.58,46.52,46.54,127600.0,21.9313,21.936,21.9077,21.9171,127600.0
2006-12-19 15:00:00,46.55,46.72,46.54,46.7,156200.0,21.9218,22.0019,21.9171,21.9925,156200.0
2006-12-19 15:30:00,46.7,46.71,46.6,46.63,135400.0,21.9925,21.9972,21.9454,21.9595,135400.0
2006-12-20 09:30:00,46.63,46.77,46.55,46.73,85200.0,21.9595,22.0254,21.9218,22.0066,85200.0
2006-12-20 10:00:00,46.71,46.77,46.69,46.76,89400.0,21.9972,22.0254,21.9878,22.0207,89400.0
2006-12-20 10:30:00,46.75,46.84,46.74,46.82,97000.0,22.016,22.0584,22.0113,22.049,97000.0
2006-12-20 11:00:00,46.83,46.85,46.79,46.83,97000.0,22.0537,22.0631,22.0349,22.0537,97000.0
2006-12-20 11:30:00,46.84,46.88,46.82,46.88,68800.0,22.0584,22.0772,22.049,22.0772,68800.0
2006-12-20 12:00:00,46.88,46.93,46.87,46.91,41000.0,22.0772,22.1008,22.0725,22.0914,41000.0
2006-12-20 12:30:00,46.93,46.95,46.9,46.93,130800.0,22.1008,22.1102,22.0867,22.1008,130800.0
2006-12-20 13:00:00,46.93,47.0,46.93,46.99,131000.0,22.1008,22.1338,22.1008,22.129,131000.0
2006-12-20 13:30:00,46.97,47.02,46.94,46.99,86200.0,22.1196,22.1432,22.1055,22.129,86200.0
2006-12-20 14:00:00,46.98,46.99,46.87,46.87,124200.0,22.1243,22.129,22.0725,22.0725,124200.0
2006-12-20 14:30:00,46.85,46.86,46.79,46.82,40600.0,22.0631,22.0678,22.0349,22.049,40600.0
2006-12-20 15:00:00,46.82,46.86,46.78,46.82,86200.0,22.049,22.0678,22.0301,22.049,86200.0
2006-12-20 15:30:00,46.84,46.84,46.63,46.67,341000.0,22.0584,22.0584,21.9595,21.9783,341000.0
2006-12-21 09:30:00,46.6,46.79,46.51,46.74,92000.0,21.9454,22.0349,21.903,22.0113,92000.0
2006-12-21 10:00:00,46.74,46.74,46.53,46.57,53600.0,22.0113,22.0113,21.9124,21.9313,53600.0
2006-12-21 10:30:00,46.58,46.75,46.58,46.73,54200.0,21.936,22.016,21.936,22.0066,54200.0
2006-12-21 11:00:00,46.73,46.82,46.73,46.8,66800.0,22.0066,22.049,22.0066,22.0396,66800.0
2006-12-21 11:30:00,46.8,46.81,46.77,46.77,49000.0,22.0396,22.0443,22.0254,22.0254,49000.0
2006-12-21 12:00:00,46.76,46.82,46.72,46.72,84600.0,22.0207,22.049,22.0019,22.0019,84600.0
2006-12-21 12:30:00,46.73,46.73,46.64,46.65,47000.0,22.0066,22.0066,21.9642,21.9689,47000.0
2006-12-21 13:00:00,46.63,46.63,46.56,46.59,53000.0,21.9595,21.9595,21.9265,21.9407,53000.0
2006-12-21 13:30:00,46.59,46.6,46.47,46.47,55400.0,21.9407,21.9454,21.8842,21.8842,55400.0
2006-12-21 14:00:00,46.47,46.57,46.47,46.53,42200.0,21.8842,21.9313,21.8842,21.9124,42200.0
2006-12-21 14:30:00,46.52,46.53,46.42,46.48,64000.0,21.9077,21.9124,21.8606,21.8889,64000.0
2006-12-21 15:00:00,46.48,46.51,46.47,46.5,90400.0,21.8889,21.903,21.8842,21.8983,90400.0
2006-12-21 15:30:00,46.5,46.5,46.46,46.5,166800.0,21.8983,21.8983,21.8795,21.8983,166800.0
2006-12-22 09:30:00,46.52,46.58,46.26,46.28,93000.0,21.9077,21.936,21.7853,21.7947,93000.0
2006-12-22 10:00:00,46.3,46.36,46.22,46.35,86800.0,21.8041,21.8324,21.7664,21.8276,86800.0
2006-12-22 10:30:00,46.35,46.39,46.3,46.3,99800.0,21.8276,21.8465,21.8041,21.8041,99800.0
2006-12-22 11:00:00,46.3,46.33,46.26,46.29,150800.0,21.8041,21.8182,21.7853,21.7994,150800.0
2006-12-22 11:30:00,46.29,46.36,46.27,46.32,43200.0,21.7994,21.8324,21.79,21.8135,43200.0
2006-12-22 12:00:00,46.32,46.37,46.27,46.33,89600.0,21.8135,21.8371,21.79,21.8182,89600.0
2006-12-22 12:30:00,46.33,46.49,46.32,46.48,130800.0,21.8182,21.8936,21.8135,21.8889,130800.0
2006-12-22 13:00:00,46.48,46.48,46.42,46.43,55000.0,21.8889,21.8889,21.8606,21.8653,55000.0
2006-12-22 13:30:00,46.44,46.52,46.43,46.49,77600.0,21.87,21.9077,21.8653,21.8936,77600.0
2006-12-22 14:00:00,46.49,46.52,46.47,46.49,55600.0,21.8936,21.9077,21.8842,21.8936,55600.0
2006-12-22 14:30:00,46.49,46.51,46.47,46.51,45400.0,21.8936,21.903,21.8842,21.903,45400.0
2006-12-22 15:00:00,46.51,46.52,46.49,46.49,50600.0,21.903,21.9077,21.8936,21.8936,50600.0
2006-12-22 15:30:00,46.49,46.5,46.38,46.38,111800.0,21.8936,21.8983,21.8418,21.8418,111800.0
2006-12-26 09:30:00,46.4,46.47,46.33,46.45,76200.0,21.8512,21.8842,21.8182,21.8747,76200.0
2006-12-26 10:00:00,46.45,46.49,46.42,46.48,31000.0,21.8747,21.8936,21.8606,21.8889,31000.0
2006-12-26 10:30:00,46.49,46.59,46.43,46.5,60000.0,21.8936,21.9407,21.8653,21.8983,60000.0
2006-12-26 11:00:00,46.5,46.51,46.47,46.51,31000.0,21.8983,21.903,21.8842,21.903,31000.0
2006-12-26 11:30:00,46.5,46.51,46.48,46.5,22200.0,21.8983,21.903,21.8889,21.8983,22200.0
2006-12-26 12:00:00,46.5,46.5,46.45,46.48,52800.0,21.8983,21.8983,21.8747,21.8889,52800.0
2006-12-26 12:30:00,46.47,46.49,46.45,46.45,46400.0,21.8842,21.8936,21.8747,21.8747,46400.0
2006-12-26 13:00:00,46.45,46.45,46.42,46.42,49000.0,21.8747,21.8747,21.8606,21.8606,49000.0
2006-12-26 13:30:00,46.42,46.47,46.4,46.46,52400.0,21.8606,21.8842,21.8512,21.8795,52400.0
2006-12-26 14:00:00,46.46,46.49,46.45,46.49,25800.0,21.8795,21.8936,21.8747,21.8936,25800.0
2006-12-26 14:30:00,46.49,46.5,46.48,46.49,34000.0,21.8936,21.8983,21.8889,21.8936,34000.0
2006-12-26 15:00:00,46.49,46.5,46.44,46.5,47200.0,21.8936,21.8983,21.87,21.8983,47200.0
2006-12-26 15:30:00,46.5,46.54,46.49,46.49,122800.0,21.8983,21.9171,21.8936,21.8936,122800.0
2006-12-27 09:30:00,46.73,46.75,46.53,46.54,125000.0,22.0066,22.016,21.9124,21.9171,125000.0
2006-12-27 10:00:00,46.54,46.55,46.49,46.51,48000.0,21.9171,21.9218,21.8936,21.903,48000.0
2006-12-27 10:30:00,46.5,46.52,46.46,46.51,74800.0,21.8983,21.9077,21.8795,21.903,74800.0
2006-12-27 11:00:00,46.51,46.53,46.46,46.46,39800.0,21.903,21.9124,21.8795,21.8795,39800.0
2006-12-27 11:30:00,46.47,46.47,46.4,46.44,69200.0,21.8842,21.8842,21.8512,21.87,69200.0
2006-12-27 12:00:00,46.44,46.48,46.43,46.48,44400.0,21.87,21.8889,21.8653,21.8889,44400.0
2006-12-27 12:30:00,46.49,46.5,46.46,46.47,44800.0,21.8936,21.8983,21.8795,21.8842,44800.0
2006-12-27 13:00:00,46.47,46.51,46.47,46.49,49200.0,21.8842,21.903,21.8842,21.8936,49200.0
2006-12-27 13:30:00,46.49,46.51,46.49,46.51,14800.0,21.8936,21.903,21.8936,21.903,14800.0
2006-12-27 14:00:00,46.51,46.52,46.49,46.5,55200.0,21.903,21.9077,21.8936,21.8983,55200.0
2006-12-27 14:30:00,46.51,46.55,46.49,46.51,73800.0,21.903,21.9218,21.8936,21.903,73800.0
2006-12-27 15:00:00,46.5,46.51,46.48,46.49,46800.0,21.8983,21.903,21.8889,21.8936,46800.0
2006-12-27 15:30:00,46.49,46.54,46.49,46.54,112800.0,21.8936,21.9171,21.8936,21.9171,112800.0
2006-12-28 09:30:00,46.38,46.57,46.38,46.43,79600.0,21.8418,21.9313,21.8418,21.8653,79600.0
2006-12-28 10:00:00,46.43,46.51,46.4,46.49,134600.0,21.8653,21.903,21.8512,21.8936,134600.0
2006-12-28 10:30:00,46.49,46.55,46.48,46.52,68400.0,21.8936,21.9218,21.8889,21.9077,68400.0
2006-12-28 11:00:00,46.53,46.57,46.5,46.56,85000.0,21.9124,21.9313,21.8983,21.9265,85000.0
2006-12-28 11:30:00,46.56,46.61,46.52,46.52,113200.0,21.9265,21.9501,21.9077,21.9077,113200.0
2006-12-28 12:00:00,46.54,46.54,46.48,46.49,16000.0,21.9171,21.9171,21.8889,21.8936,16000.0
2006-12-28 12:30:00,46.51,46.52,46.48,46.48,17600.0,21.903,21.9077,21.8889,21.8889,17600.0
2006-12-28 13:00:00,46.48,46.54,46.46,46.49,26800.0,21.8889,21.9171,21.8795,21.8936,26800.0
2006-12-28 13:30:00,46.49,46.55,46.49,46.54,37000.0,21.8936,21.9218,21.8936,21.9171,37000.0
2006-12-28 14:00:00,46.53,46.55,46.4,46.41,63000.0,21.9124,21.9218,21.8512,21.8559,63000.0
2006-12-28 14:30:00,46.41,46.41,46.33,46.34,74600.0,21.8559,21.8559,21.8182,21.8229,74600.0
2006-12-28 15:00:00,46.35,46.37,46.21,46.22,110800.0,21.8276,21.8371,21.7617,21.7664,110800.0
2006-12-28 15:30:00,46.22,46.23,46.17,46.18,163800.0,21.7664,21.7711,21.7429,21.7476,163800.0
2006-12-29 09:30:00,46.16,46.33,46.09,46.19,116400.0,21.7382,21.8182,21.7052,21.7523,116400.0
2006-12-29 10:00:00,46.19,46.34,46.19,46.27,90800.0,21.7523,21.8229,21.7523,21.79,90800.0
2006-12-29 10:30:00,46.28,46.34,46.18,46.18,62200.0,21.7947,21.8229,21.7476,21.7476,62200.0
2006-12-29 11:00:00,46.18,46.27,46.18,46.25,64000.0,21.7476,21.79,21.7476,21.7806,64000.0
2006-12-29 11:30:00,46.24,46.33,46.24,46.3,49000.0,21.7758,21.8182,21.7758,21.8041,49000.0
2006-12-29 12:00:00,46.29,46.36,46.29,46.36,55200.0,21.7994,21.8324,21.7994,21.8324,55200.0
2006-12-29 12:30:00,46.36,46.36,46.28,46.35,56000.0,21.8324,21.8324,21.7947,21.8276,56000.0
2006-12-29 13:00:00,46.35,46.35,46.27,46.32,38800.0,21.8276,21.8276,21.79,21.8135,38800.0
2006-12-29 13:30:00,46.31,46.35,46.18,46.19,65800.0,21.8088,21.8276,21.7476,21.7523,65800.0
2006-12-29 14:00:00,46.19,46.24,46.17,46.19,87800.0,21.7523,21.7758,21.7429,21.7523,87800.0
2006-12-29 14:30:00,46.17,46.21,46.12,46.18,46000.0,21.7429,21.7617,21.7193,21.7476,46000.0
2006-12-29 15:00:00,46.19,46.21,46.09,46.1,79600.0,21.7523,21.7617,21.7052,21.7099,79600.0
2006-12-29 15:30:00,46.09,46.32,46.09,46.16,201800.0,21.7052,21.8135,21.7052,21.7382,201800.0
2007-01-03 09:30:00,46.16,46.45,46.05,46.29,237200.0,21.7382,21.8747,21.6864,21.7994,237200.0
2007-01-03 10:00:00,46.29,46.71,46.26,46.69,249000.0,21.7994,21.9972,21.7853,21.9878,249000.0
2007-01-03 10:30:00,46.69,46.69,46.42,46.44,257200.0,21.9878,21.9878,21.8606,21.87,257200.0
2007-01-03 11:00:00,46.45,46.5,46.42,46.47,132600.0,21.8747,21.8983,21.8606,21.8842,132600.0
2007-01-03 11:30:00,46.47,46.5,46.43,46.49,66800.0,21.8842,21.8983,21.8653,21.8936,66800.0
2007-01-03 12:00:00,46.48,46.49,46.43,46.46,86600.0,21.8889,21.8936,21.8653,21.8795,86600.0
2007-01-03 12:30:00,46.46,46.5,46.4,46.5,91400.0,21.8795,21.8983,21.8512,21.8983,91400.0
2007-01-03 13:00:00,46.51,46.54,46.49,46.54,195800.0,21.903,21.9171,21.8936,21.9171,195800.0
2007-01-03 13:30:00,46.53,46.6,46.52,46.54,85000.0,21.9124,21.9454,21.9077,21.9171,85000.0
2007-01-03 14:00:00,46.53,46.55,46.31,46.49,328400.0,21.9124,21.9218,21.8088,21.8936,328400.0
2007-01-03 14:30:00,46.49,46.49,46.28,46.32,289400.0,21.8936,21.8936,21.7947,21.8135,289400.0
2007-01-03 15:00:00,46.33,46.45,46.32,46.37,259400.0,21.8182,21.8747,21.8135,21.8371,259400.0
2007-01-03 15:30:00,46.36,46.51,46.35,46.49,254200.0,21.8324,21.903,21.8276,21.8936,254200.0
2007-01-04 09:30:00,46.49,46.74,46.42,46.55,473600.0,21.8936,22.0113,21.8606,21.9218,473600.0
2007-01-04 10:00:00,46.56,46.62,46.3,46.51,146200.0,21.9265,21.9548,21.8041,21.903,146200.0
2007-01-04 10:30:00,46.51,46.63,46.49,46.56,155800.0,21.903,21.9595,21.8936,21.9265,155800.0
2007-01-04 11:00:00,46.55,46.67,46.55,46.58,186800.0,21.9218,21.9783,21.9218,21.936,186800.0
2007-01-04 11:30:00,46.59,46.7,46.56,46.68,196000.0,21.9407,21.9925,21.9265,21.9831,196000.0
2007-01-04 12:00:00,46.68,46.7,46.66,46.66,185000.0,21.9831,21.9925,21.9736,21.9736,185000.0
2007-01-04 12:30:00,46.66,46.7,46.63,46.69,124000.0,21.9736,21.9925,21.9595,21.9878,124000.0
2007-01-04 13:00:00,46.69,46.72,46.62,46.71,261000.0,21.9878,22.0019,21.9548,21.9972,261000.0
2007-01-04 13:30:00,46.7,46.75,46.67,46.71,252400.0,21.9925,22.016,21.9783,21.9972,252400.0
2007-01-04 14:00:00,46.72,46.82,46.68,46.82,235400.0,22.0019,22.049,21.9831,22.049,235400.0
2007-01-04 14:30:00,46.83,46.95,46.8,46.95,187600.0,22.0537,22.1102,22.0396,22.1102,187600.0
2007-01-04 15:00:00,46.95,47.01,46.85,46.98,424400.0,22.1102,22.1385,22.0631,22.1243,424400.0
2007-01-04 15:30:00,46.99,47.08,46.95,47.04,712600.0,22.129,22.1714,22.1102,22.1526,712600.0
2007-01-05 09:30:00,46.8,46.85,46.31,46.47,612600.0,22.0396,22.0631,21.8088,21.8842,612600.0
2007-01-05 10:00:00,46.47,46.52,46.24,46.26,396400.0,21.8842,21.9077,21.7758,21.7853,396400.0
2007-01-05 10:30:00,46.24,46.28,46.18,46.22,202200.0,21.7758,21.7947,21.7476,21.7664,202200.0
2007-01-05 11:00:00,46.21,46.23,45.74,45.74,259800.0,21.7617,21.7711,21.5404,21.5404,259800.0
2007-01-05 11:30:00,45.74,45.87,45.66,45.86,234000.0,21.5404,21.6016,21.5027,21.5969,234000.0
2007-01-05 12:00:00,45.85,45.88,45.72,45.77,353000.0,21.5922,21.6063,21.531,21.5545,353000.0
2007-01-05 12:30:00,45.77,45.87,45.74,45.76,165200.0,21.5545,21.6016,21.5404,21.5498,165200.0
2007-01-05 13:00:00,45.76,45.76,45.64,45.68,290000.0,21.5498,21.5498,21.4933,21.5121,290000.0
2007-01-05 13:30:00,45.68,45.88,45.66,45.8,282000.0,21.5121,21.6063,21.5027,21.5686,282000.0
2007-01-05 14:00:00,45.8,45.87,45.74,45.83,399400.0,21.5686,21.6016,21.5404,21.5828,399400.0
2007-01-05 14:30:00,45.82,45.94,45.81,45.82,196400.0,21.5781,21.6346,21.5733,21.5781,196400.0
2007-01-05 15:00:00,45.82,45.97,45.82,45.94,240600.0,21.5781,21.6487,21.5781,21.6346,240600.0
2007-01-05 15:30:00,45.93,46.0,45.88,45.94,334200.0,21.6299,21.6628,21.6063,21.6346,334200.0
2007-01-08 09:30:00,45.78,46.23,45.6,45.9,417800.0,21.5592,21.7711,21.4745,21.6157,417800.0
2007-01-08 10:00:00,45.92,46.15,45.92,46.05,135200.0,21.6251,21.7335,21.6251,21.6864,135200.0
2007-01-08 10:30:00,46.05,46.15,46.05,46.07,177400.0,21.6864,21.7335,21.6864,21.6958,177400.0
2007-01-08 11:00:00,46.07,46.23,46.07,46.1,294600.0,21.6958,21.7711,21.6958,21.7099,294600.0
2007-01-08 11:30:00,46.1,46.1,45.9,45.93,342600.0,21.7099,21.7099,21.6157,21.6299,342600.0
2007-01-08 12:00:00,45.92,45.94,45.75,45.75,164400.0,21.6251,21.6346,21.5451,21.5451,164400.0
2007-01-08 12:30:00,45.76,45.76,45.61,45.61,219600.0,21.5498,21.5498,21.4792,21.4792,219600.0
2007-01-08 13:00:00,45.61,45.61,45.52,45.54,167000.0,21.4792,21.4792,21.4368,21.4462,167000.0
2007-01-08 13:30:00,45.54,45.66,45.54,45.63,158600.0,21.4462,21.5027,21.4462,21.4886,158600.0
2007-01-08 14:00:00,45.63,45.65,45.54,45.58,263000.0,21.4886,21.498,21.4462,21.465,263000.0
2007-01-08 14:30:00,45.58,45.6,45.44,45.52,289400.0,21.465,21.4745,21.3991,21.4368,289400.0
2007-01-08 15:00:00,45.51,45.68,45.51,45.57,255200.0,21.4321,21.5121,21.4321,21.4603,255200.0
2007-01-08 15:30:00,45.57,45.62,45.53,45.57,402600.0,21.4603,21.4839,21.4415,21.4603,402600.0
2007-01-09 09:30:00,45.59,45.74,45.27,45.6,268600.0,21.4697,21.5404,21.319,21.4745,268600.0
2007-01-09 10:00:00,45.59,45.81,45.54,45.79,289000.0,21.4697,21.5733,21.4462,21.5639,289000.0
2007-01-09 10:30:00,45.79,45.81,45.62,45.63,149600.0,21.5639,21.5733,21.4839,21.4886,149600.0
2007-01-09 11:00:00,45.63,45.66,45.38,45.45,143800.0,21.4886,21.5027,21.3708,21.4038,143800.0
2007-01-09 11:30:00,45.44,45.52,45.37,45.46,152000.0,21.3991,21.4368,21.3661,21.4085,152000.0
2007-01-09 12:00:00,45.46,45.46,45.38,45.44,68000.0,21.4085,21.4085,21.3708,21.3991,68000.0
2007-01-09 12:30:00,45.43,45.5,45.39,45.49,67200.0,21.3944,21.4274,21.3756,21.4226,67200.0
2007-01-09 13:00:00,45.49,45.55,45.47,45.49,60400.0,21.4226,21.4509,21.4132,21.4226,60400.0
2007-01-09 13:30:00,45.5,45.54,45.47,45.48,109800.0,21.4274,21.4462,21.4132,21.4179,109800.0
2007-01-09 14:00:00,45.48,45.54,45.41,45.44,163000.0,21.4179,21.4462,21.385,21.3991,163000.0
2007-01-09 14:30:00,45.44,45.54,45.42,45.49,102800.0,21.3991,21.4462,21.3897,21.4226,102800.0
2007-01-09 15:00:00,45.48,45.52,45.41,45.52,142000.0,21.4179,21.4368,21.385,21.4368,142000.0
2007-01-09 15:30:00,45.5,45.6,45.46,45.52,185600.0,21.4274,21.4745,21.4085,21.4368,185600.0
2007-01-10 09:30:00,45.42,45.7,45.42,45.68,157600.0,21.3897,21.5215,21.3897,21.5121,157600.0
2007-01-10 10:00:00,45.68,45.83,45.66,45.71,115800.0,21.5121,21.5828,21.5027,21.5263,115800.0
2007-01-10 10:30:00,45.72,45.76,45.63,45.74,173000.0,21.531,21.5498,21.4886,21.5404,173000.0
2007-01-10 11:00:00,45.75,45.8,45.71,45.74,82200.0,21.5451,21.5686,21.5263,21.5404,82200.0
2007-01-10 11:30:00,45.73,45.83,45.72,45.8,72000.0,21.5357,21.5828,21.531,21.5686,72000.0
2007-01-10 12:00:00,45.79,45.79,45.71,45.71,75800.0,21.5639,21.5639,21.5263,21.5263,75800.0
2007-01-10 12:30:00,45.71,45.76,45.68,45.72,82200.0,21.5263,21.5498,21.5121,21.531,82200.0
2007-01-10 13:00:00,45.72,45.87,45.72,45.87,52800.0,21.531,21.6016,21.531,21.6016,52800.0
2007-01-10 13:30:00,45.88,45.96,45.85,45.94,51400.0,21.6063,21.644,21.5922,21.6346,51400.0
2007-01-10 14:00:00,45.94,45.99,45.93,45.96,78200.0,21.6346,21.6581,21.6299,21.644,78200.0
2007-01-10 14:30:00,45.96,46.05,45.93,45.99,71200.0,21.644,21.6864,21.6299,21.6581,71200.0
2007-01-10 15:00:00,45.99,46.02,45.97,46.02,57400.0,21.6581,21.6722,21.6487,21.6722,57400.0
2007-01-10 15:30:00,46.02,46.04,45.95,46.02,215200.0,21.6722,21.6817,21.6393,21.6722,215200.0
2007-01-11 09:30:00,46.02,46.34,46.02,46.14,230000.0,21.6722,21.8229,21.6722,21.7288,230000.0
2007-01-11 10:00:00,46.13,46.48,46.1,46.3,211400.0,21.724,21.8889,21.7099,21.8041,211400.0
2007-01-11 10:30:00,46.3,46.41,46.28,46.39,172000.0,21.8041,21.8559,21.7947,21.8465,172000.0
2007-01-11 11:00:00,46.4,46.42,46.24,46.26,102000.0,21.8512,21.8606,21.7758,21.7853,102000.0
2007-01-11 11:30:00,46.25,46.45,46.24,46.43,150800.0,21.7806,21.8747,21.7758,21.8653,150800.0
2007-01-11 12:00:00,46.43,46.43,46.26,46.28,107800.0,21.8653,21.8653,21.7853,21.7947,107800.0
2007-01-11 12:30:00,46.27,46.32,46.24,46.28,89400.0,21.79,21.8135,21.7758,21.7947,89400.0
2007-01-11 13:00:00,46.28,46.29,46.21,46.21,135600.0,21.7947,21.7994,21.7617,21.7617,135600.0
2007-01-11 13:30:00,46.21,46.27,46.15,46.15,86400.0,21.7617,21.79,21.7335,21.7335,86400.0
2007-01-11 14:00:00,46.14,46.14,45.96,46.0,217200.0,21.7288,21.7288,21.644,21.6628,217200.0
2007-01-11 14:30:00,46.0,46.05,45.93,46.01,81400.0,21.6628,21.6864,21.6299,21.6675,81400.0
2007-01-11 15:00:00,46.01,46.04,45.95,45.99,207200.0,21.6675,21.6817,21.6393,21.6581,207200.0
2007-01-11 15:30:00,46.02,46.04,45.93,45.96,166800.0,21.6722,21.6817,21.6299,21.644,166800.0
2007-01-12 09:30:00,45.8,45.9,45.63,45.7,312800.0,21.5686,21.6157,21.4886,21.5215,312800.0
2007-01-12 10:00:00,45.74,45.83,45.67,45.71,322600.0,21.5404,21.5828,21.5074,21.5263,322600.0
2007-01-12 10:30:00,45.71,45.73,45.58,45.66,261600.0,21.5263,21.5357,21.465,21.5027,261600.0
2007-01-12 11:00:00,45.66,45.66,45.52,45.52,105200.0,21.5027,21.5027,21.4368,21.4368,105200.0
2007-01-12 11:30:00,45.54,45.59,45.46,45.48,135800.0,21.4462,21.4697,21.4085,21.4179,135800.0
2007-01-12 12:00:00,45.47,45.49,45.43,45.46,75400.0,21.4132,21.4226,21.3944,21.4085,75400.0
2007-01-12 12:30:00,45.46,45.53,45.41,45.51,115000.0,21.4085,21.4415,21.385,21.4321,115000.0
2007-01-12 13:00:00,45.51,45.51,45.4,45.43,58800.0,21.4321,21.4321,21.3803,21.3944,58800.0
2007-01-12 13:30:00,45.42,45.52,45.42,45.43,98600.0,21.3897,21.4368,21.3897,21.3944,98600.0
2007-01-12 14:00:00,45.43,45.45,45.38,45.44,158600.0,21.3944,21.4038,21.3708,21.3991,158600.0
2007-01-12 14:30:00,45.44,45.44,45.29,45.35,81000.0,21.3991,21.3991,21.3285,21.3567,81000.0
2007-01-12 15:00:00,45.36,45.5,45.16,45.23,224400.0,21.3614,21.4274,21.2672,21.3002,224400.0
2007-01-12 15:30:00,45.23,45.37,45.19,45.25,201800.0,21.3002,21.3661,21.2814,21.3096,201800.0
2007-01-16 09:30:00,45.22,45.48,45.13,45.45,331600.0,21.2955,21.4179,21.2531,21.4038,331600.0
2007-01-16 10:00:00,45.46,45.46,45.24,45.29,247400.0,21.4085,21.4085,21.3049,21.3285,247400.0
2007-01-16 10:30:00,45.29,45.4,45.27,45.31,348000.0,21.3285,21.3803,21.319,21.3379,348000.0
2007-01-16 11:00:00,45.31,45.45,45.3,45.4,489200.0,21.3379,21.4038,21.3332,21.3803,489200.0
2007-01-16 11:30:00,45.4,45.45,45.35,45.38,148600.0,21.3803,21.4038,21.3567,21.3708,148600.0
2007-01-16 12:00:00,45.38,45.43,45.38,45.42,112200.0,21.3708,21.3944,21.3708,21.3897,112200.0
2007-01-16 12:30:00,45.42,45.42,45.27,45.36,174400.0,21.3897,21.3897,21.319,21.3614,174400.0
2007-01-16 13:00:00,45.35,45.38,45.34,45.35,108200.0,21.3567,21.3708,21.352,21.3567,108200.0
2007-01-16 13:30:00,45.37,45.38,45.33,45.35,165000.0,21.3661,21.3708,21.3473,21.3567,165000.0
2007-01-16 14:00:00,45.35,45.45,45.35,45.4,142400.0,21.3567,21.4038,21.3567,21.3803,142400.0
2007-01-16 14:30:00,45.39,45.42,45.35,45.38,170200.0,21.3756,21.3897,21.3567,21.3708,170200.0
2007-01-16 15:00:00,45.37,45.39,45.34,45.38,231000.0,21.3661,21.3756,21.352,21.3708,231000.0
2007-01-16 15:30:00,45.38,45.38,45.32,45.34,188800.0,21.3708,21.3708,21.3426,21.352,188800.0
2007-01-17 09:30:00,45.45,45.45,44.8,45.18,333600.0,21.4038,21.4038,21.0977,21.2767,333600.0
2007-01-17 10:00:00,45.16,45.29,45.13,45.26,203200.0,21.2672,21.3285,21.2531,21.3143,203200.0
2007-01-17 10:30:00,45.25,45.3,45.2,45.28,194200.0,21.3096,21.3332,21.2861,21.3238,194200.0
2007-01-17 11:00:00,45.28,45.34,45.26,45.29,114600.0,21.3238,21.352,21.3143,21.3285,114600.0
2007-01-17 11:30:00,45.29,45.41,45.24,45.41,79200.0,21.3285,21.385,21.3049,21.385,79200.0
2007-01-17 12:00:00,45.41,45.41,45.3,45.35,134800.0,21.385,21.385,21.3332,21.3567,134800.0
2007-01-17 12:30:00,45.35,45.42,45.33,45.33,132000.0,21.3567,21.3897,21.3473,21.3473,132000.0
2007-01-17 13:00:00,45.31,45.37,45.28,45.35,137200.0,21.3379,21.3661,21.3238,21.3567,137200.0
2007-01-17 13:30:00,45.37,45.37,45.31,45.35,133400.0,21.3661,21.3661,21.3379,21.3567,133400.0
2007-01-17 14:00:00,45.35,45.4,45.32,45.36,283200.0,21.3567,21.3803,21.3426,21.3614,283200.0
2007-01-17 14:30:00,45.34,45.38,45.27,45.32,214200.0,21.352,21.3708,21.319,21.3426,214200.0
2007-01-17 15:00:00,45.34,45.35,45.27,45.3,194000.0,21.352,21.3567,21.319,21.3332,194000.0
2007-01-17 15:30:00,45.3,45.37,45.29,45.35,172400.0,21.3332,21.3661,21.3285,21.3567,172400.0
2007-01-18 09:30:00,45.45,45.51,45.19,45.31,497000.0,21.4038,21.4321,21.2814,21.3379,497000.0
2007-01-18 10:00:00,45.31,45.33,45.23,45.27,326400.0,21.3379,21.3473,21.3002,21.319,326400.0
2007-01-18 10:30:00,45.27,45.38,45.18,45.27,163200.0,21.319,21.3708,21.2767,21.319,163200.0
2007-01-18 11:00:00,45.29,45.42,45.25,45.25,84600.0,21.3285,21.3897,21.3096,21.3096,84600.0
2007-01-18 11:30:00,45.27,45.42,45.27,45.37,150800.0,21.319,21.3897,21.319,21.3661,150800.0
2007-01-18 12:00:00,45.37,45.42,45.32,45.34,105400.0,21.3661,21.3897,21.3426,21.352,105400.0
2007-01-18 12:30:00,45.32,45.39,45.3,45.31,89400.0,21.3426,21.3756,21.3332,21.3379,89400.0
2007-01-18 13:00:00,45.31,45.37,45.31,45.33,136800.0,21.3379,21.3661,21.3379,21.3473,136800.0
2007-01-18 13:30:00,45.33,45.35,45.23,45.26,126000.0,21.3473,21.3567,21.3002,21.3143,126000.0
2007-01-18 14:00:00,45.25,45.3,45.24,45.25,90200.0,21.3096,21.3332,21.3049,21.3096,90200.0
2007-01-18 14:30:00,45.24,45.27,45.21,45.27,109400.0,21.3049,21.319,21.2908,21.319,109400.0
2007-01-18 15:00:00,45.26,45.27,45.18,45.24,157000.0,21.3143,21.319,21.2767,21.3049,157000.0
2007-01-18 15:30:00,45.24,45.29,45.18,45.23,155600.0,21.3049,21.3285,21.2767,21.3002,155600.0
2007-01-19 09:30:00,45.13,45.21,45.0,45.18,368600.0,21.2531,21.2908,21.1919,21.2767,368600.0
2007-01-19 10:00:00,45.17,45.18,45.0,45.15,210000.0,21.272,21.2767,21.1919,21.2625,210000.0
2007-01-19 10:30:00,45.17,45.32,45.13,45.32,164000.0,21.272,21.3426,21.2531,21.3426,164000.0
2007-01-19 11:00:00,45.31,45.33,45.13,45.22,202600.0,21.3379,21.3473,21.2531,21.2955,202600.0
2007-01-19 11:30:00,45.21,45.29,45.17,45.24,230600.0,21.2908,21.3285,21.272,21.3049,230600.0
2007-01-19 12:00:00,45.26,45.29,45.19,45.24,128600.0,21.3143,21.3285,21.2814,21.3049,128600.0
2007-01-19 12:30:00,45.25,45.35,45.24,45.31,86800.0,21.3096,21.3567,21.3049,21.3379,86800.0
2007-01-19 13:00:00,45.32,45.38,45.31,45.38,71400.0,21.3426,21.3708,21.3379,21.3708,71400.0
2007-01-19 13:30:00,45.38,45.39,45.26,45.27,113800.0,21.3708,21.3756,21.3143,21.319,113800.0
2007-01-19 14:00:00,45.27,45.4,45.26,45.37,163400.0,21.319,21.3803,21.3143,21.3661,163400.0
2007-01-19 14:30:00,45.37,45.46,45.37,45.44,110200.0,21.3661,21.4085,21.3661,21.3991,110200.0
2007-01-19 15:00:00,45.44,45.47,45.41,45.44,126600.0,21.3991,21.4132,21.385,21.3991,126600.0
2007-01-19 15:30:00,45.43,45.52,45.43,45.52,183800.0,21.3944,21.4368,21.3944,21.4368,183800.0
2007-01-22 09:30:00,45.68,45.91,45.45,45.84,202200.0,21.5121,21.6204,21.4038,21.5875,202200.0
2007-01-22 10:00:00,45.86,46.02,45.84,45.99,458200.0,21.5969,21.6722,21.5875,21.6581,458200.0
2007-01-22 10:30:00,45.99,46.06,45.88,46.01,262800.0,21.6581,21.6911,21.6063,21.6675,262800.0
2007-01-22 11:00:00,46.02,46.11,45.99,46.11,180200.0,21.6722,21.7146,21.6581,21.7146,180200.0
2007-01-22 11:30:00,46.11,46.17,46.09,46.13,222400.0,21.7146,21.7429,21.7052,21.724,222400.0
2007-01-22 12:00:00,46.13,46.24,46.12,46.23,134200.0,21.724,21.7758,21.7193,21.7711,134200.0
2007-01-22 12:30:00,46.22,46.23,46.02,46.1,302600.0,21.7664,21.7711,21.6722,21.7099,302600.0
2007-01-22 13:00:00,46.1,46.12,46.06,46.1,126600.0,21.7099,21.7193,21.6911,21.7099,126600.0
2007-01-22 13:30:00,46.1,46.11,45.99,46.01,193800.0,21.7099,21.7146,21.6581,21.6675,193800.0
2007-01-22 14:00:00,46.0,46.02,45.9,45.92,112600.0,21.6628,21.6722,21.6157,21.6251,112600.0
2007-01-22 14:30:00,45.92,45.93,45.86,45.93,106400.0,21.6251,21.6299,21.5969,21.6299,106400.0
2007-01-22 15:00:00,45.93,45.98,45.85,45.93,101200.0,21.6299,21.6534,21.5922,21.6299,101200.0
2007-01-22 15:30:00,45.92,46.09,45.91,46.04,256600.0,21.6251,21.7052,21.6204,21.6817,256600.0
2007-01-23 09:30:00,46.06,46.22,45.99,46.11,193800.0,21.6911,21.7664,21.6581,21.7146,193800.0
2007-01-23 10:00:00,46.1,46.2,46.02,46.05,173200.0,21.7099,21.757,21.6722,21.6864,173200.0
2007-01-23 10:30:00,46.05,46.1,45.99,45.99,77200.0,21.6864,21.7099,21.6581,21.6581,77200.0
2007-01-23 11:00:00,45.99,46.1,45.99,46.08,107400.0,21.6581,21.7099,21.6581,21.7005,107400.0
2007-01-23 11:30:00,46.07,46.1,46.05,46.1,95600.0,21.6958,21.7099,21.6864,21.7099,95600.0
2007-01-23 12:00:00,46.1,46.14,46.09,46.14,162200.0,21.7099,21.7288,21.7052,21.7288,162200.0
2007-01-23 12:30:00,46.14,46.24,46.13,46.24,122600.0,21.7288,21.7758,21.724,21.7758,122600.0
2007-01-23 13:00:00,46.24,46.24,46.17,46.18,98800.0,21.7758,21.7758,21.7429,21.7476,98800.0
2007-01-23 13:30:00,46.18,46.19,46.16,46.18,101400.0,21.7476,21.7523,21.7382,21.7476,101400.0
2007-01-23 14:00:00,46.18,46.19,46.1,46.1,111000.0,21.7476,21.7523,21.7099,21.7099,111000.0
2007-01-23 14:30:00,46.12,46.12,45.97,45.98,183600.0,21.7193,21.7193,21.6487,21.6534,183600.0
2007-01-23 15:00:00,45.97,46.02,45.9,45.93,238400.0,21.6487,21.6722,21.6157,21.6299,238400.0
2007-01-23 15:30:00,45.92,46.04,45.9,46.04,273800.0,21.6251,21.6817,21.6157,21.6817,273800.0
2007-01-24 09:30:00,45.95,46.16,45.91,46.1,113800.0,21.6393,21.7382,21.6204,21.7099,113800.0
2007-01-24 10:00:00,46.1,46.13,46.04,46.07,96400.0,21.7099,21.724,21.6817,21.6958,96400.0
2007-01-24 10:30:00,46.06,46.15,46.03,46.11,53000.0,21.6911,21.7335,21.677,21.7146,53000.0
2007-01-24 11:00:00,46.1,46.15,46.08,46.1,65800.0,21.7099,21.7335,21.7005,21.7099,65800.0
2007-01-24 11:30:00,46.09,46.23,46.09,46.18,148400.0,21.7052,21.7711,21.7052,21.7476,148400.0
2007-01-24 12:00:00,46.18,46.19,46.06,46.1,111400.0,21.7476,21.7523,21.6911,21.7099,111400.0
2007-01-24 12:30:00,46.11,46.16,46.09,46.15,78600.0,21.7146,21.7382,21.7052,21.7335,78600.0
2007-01-24 13:00:00,46.15,46.15,46.09,46.11,55000.0,21.7335,21.7335,21.7052,21.7146,55000.0
2007-01-24 13:30:00,46.11,46.22,46.1,46.16,141000.0,21.7146,21.7664,21.7099,21.7382,141000.0
2007-01-24 14:00:00,46.16,46.17,46.12,46.15,68600.0,21.7382,21.7429,21.7193,21.7335,68600.0
2007-01-24 14:30:00,46.15,46.22,46.14,46.15,111200.0,21.7335,21.7664,21.7288,21.7335,111200.0
2007-01-24 15:00:00,46.17,46.18,46.13,46.18,86200.0,21.7429,21.7476,21.724,21.7476,86200.0
2007-01-24 15:30:00,46.17,46.22,46.15,46.21,147200.0,21.7429,21.7664,21.7335,21.7617,147200.0
2007-01-25 09:30:00,46.29,46.39,46.08,46.17,157200.0,21.7994,21.8465,21.7005,21.7429,157200.0
2007-01-25 10:00:00,46.17,46.27,46.09,46.27,124200.0,21.7429,21.79,21.7052,21.79,124200.0
2007-01-25 10:30:00,46.26,46.27,46.13,46.24,82000.0,21.7853,21.79,21.724,21.7758,82000.0
2007-01-25 11:00:00,46.25,46.33,46.18,46.26,86800.0,21.7806,21.8182,21.7476,21.7853,86800.0
2007-01-25 11:30:00,46.26,46.27,46.15,46.2,113200.0,21.7853,21.79,21.7335,21.757,113200.0
2007-01-25 12:00:00,46.2,46.23,46.14,46.2,144800.0,21.757,21.7711,21.7288,21.757,144800.0
2007-01-25 12:30:00,46.2,46.22,46.1,46.12,75000.0,21.757,21.7664,21.7099,21.7193,75000.0
2007-01-25 13:00:00,46.13,46.19,46.1,46.18,58800.0,21.724,21.7523,21.7099,21.7476,58800.0
2007-01-25 13:30:00,46.19,46.2,46.11,46.12,95000.0,21.7523,21.757,21.7146,21.7193,95000.0
2007-01-25 14:00:00,46.11,46.16,46.09,46.15,119600.0,21.7146,21.7382,21.7052,21.7335,119600.0
2007-01-25 14:30:00,46.14,46.15,46.05,46.09,74200.0,21.7288,21.7335,21.6864,21.7052,74200.0
2007-01-25 15:00:00,46.08,46.08,45.91,45.93,149000.0,21.7005,21.7005,21.6204,21.6299,149000.0
2007-01-25 15:30:00,45.93,45.97,45.89,45.95,108400.0,21.6299,21.6487,21.611,21.6393,108400.0
2007-01-26 09:30:00,45.8,45.91,45.77,45.78,128200.0,21.5686,21.6204,21.5545,21.5592,128200.0
2007-01-26 10:00:00,45.78,45.88,45.61,45.83,144800.0,21.5592,21.6063,21.4792,21.5828,144800.0
2007-01-26 10:30:00,45.85,45.95,45.78,45.92,80800.0,21.5922,21.6393,21.5592,21.6251,80800.0
2007-01-26 11:00:00,45.93,46.01,45.79,45.85,80400.0,21.6299,21.6675,21.5639,21.5922,80400.0
2007-01-26 11:30:00,45.83,45.88,45.82,45.87,54000.0,21.5828,21.6063,21.5781,21.6016,54000.0
2007-01-26 12:00:00,45.88,45.88,45.81,45.83,72800.0,21.6063,21.6063,21.5733,21.5828,72800.0
2007-01-26 12:30:00,45.84,45.87,45.79,45.83,67000.0,21.5875,21.6016,21.5639,21.5828,67000.0
2007-01-26 13:00:00,45.83,45.84,45.75,45.76,56800.0,21.5828,21.5875,21.5451,21.5498,56800.0
2007-01-26 13:30:00,45.76,45.78,45.7,45.75,106400.0,21.5498,21.5592,21.5215,21.5451,106400.0
2007-01-26 14:00:00,45.75,45.86,45.7,45.83,63000.0,21.5451,21.5969,21.5215,21.5828,63000.0
2007-01-26 14:30:00,45.84,45.85,45.74,45.84,90400.0,21.5875,21.5922,21.5404,21.5875,90400.0
2007-01-26 15:00:00,45.84,45.91,45.8,45.91,128800.0,21.5875,21.6204,21.5686,21.6204,128800.0
2007-01-26 15:30:00,45.91,45.99,45.86,45.97,93800.0,21.6204,21.6581,21.5969,21.6487,93800.0
2007-01-29 09:30:00,45.75,45.95,45.75,45.83,172200.0,21.5451,21.6393,21.5451,21.5828,172200.0
2007-01-29 10:00:00,45.84,45.89,45.83,45.86,101000.0,21.5875,21.611,21.5828,21.5969,101000.0
2007-01-29 10:30:00,45.85,45.9,45.84,45.87,123800.0,21.5922,21.6157,21.5875,21.6016,123800.0
2007-01-29 11:00:00,45.87,45.92,45.81,45.92,175000.0,21.6016,21.6251,21.5733,21.6251,175000.0
2007-01-29 11:30:00,45.92,45.92,45.83,45.9,120400.0,21.6251,21.6251,21.5828,21.6157,120400.0
2007-01-29 12:00:00,45.9,45.92,45.85,45.87,128400.0,21.6157,21.6251,21.5922,21.6016,128400.0
2007-01-29 12:30:00,45.87,45.94,45.87,45.9,143000.0,21.6016,21.6346,21.6016,21.6157,143000.0
2007-01-29 13:00:00,45.9,46.04,45.88,46.03,74000.0,21.6157,21.6817,21.6063,21.677,74000.0
2007-01-29 13:30:00,46.03,46.11,45.99,46.05,157800.0,21.677,21.7146,21.6581,21.6864,157800.0
2007-01-29 14:00:00,46.05,46.09,45.99,46.02,237000.0,21.6864,21.7052,21.6581,21.6722,237000.0
2007-01-29 14:30:00,46.02,46.05,45.95,45.99,97000.0,21.6722,21.6864,21.6393,21.6581,97000.0
2007-01-29 15:00:00,45.99,46.04,45.96,45.99,135000.0,21.6581,21.6817,21.644,21.6581,135000.0
2007-01-29 15:30:00,46.0,46.1,45.98,46.06,177800.0,21.6628,21.7099,21.6534,21.6911,177800.0
2007-01-30 09:30:00,46.27,46.5,46.08,46.27,314400.0,21.79,21.8983,21.7005,21.79,314400.0
2007-01-30 10:00:00,46.26,46.35,46.16,46.34,185000.0,21.7853,21.8276,21.7382,21.8229,185000.0
2007-01-30 10:30:00,46.34,46.36,46.18,46.26,193000.0,21.8229,21.8324,21.7476,21.7853,193000.0
2007-01-30 11:00:00,46.29,46.38,46.27,46.3,197000.0,21.7994,21.8418,21.79,21.8041,197000.0
2007-01-30 11:30:00,46.31,46.34,46.29,46.3,177800.0,21.8088,21.8229,21.7994,21.8041,177800.0
2007-01-30 12:00:00,46.29,46.3,46.21,46.23,144800.0,21.7994,21.8041,21.7617,21.7711,144800.0
2007-01-30 12:30:00,46.23,46.27,46.15,46.21,154800.0,21.7711,21.79,21.7335,21.7617,154800.0
2007-01-30 13:00:00,46.2,46.23,46.11,46.17,120600.0,21.757,21.7711,21.7146,21.7429,120600.0
2007-01-30 13:30:00,46.15,46.29,46.15,46.27,76800.0,21.7335,21.7994,21.7335,21.79,76800.0
2007-01-30 14:00:00,46.27,46.35,46.23,46.26,159400.0,21.79,21.8276,21.7711,21.7853,159400.0
2007-01-30 14:30:00,46.24,46.26,46.21,46.26,91000.0,21.7758,21.7853,21.7617,21.7853,91000.0
2007-01-30 15:00:00,46.26,46.34,46.24,46.28,159600.0,21.7853,21.8229,21.7758,21.7947,159600.0
2007-01-30 15:30:00,46.27,46.31,46.13,46.24,244400.0,21.79,21.8088,21.724,21.7758,244400.0
2007-01-31 09:30:00,46.15,46.28,45.92,46.16,193600.0,21.7335,21.7947,21.6251,21.7382,193600.0
2007-01-31 10:00:00,46.16,46.41,46.13,46.25,150200.0,21.7382,21.8559,21.724,21.7806,150200.0
2007-01-31 10:30:00,46.24,46.31,46.09,46.19,163400.0,21.7758,21.8088,21.7052,21.7523,163400.0
2007-01-31 11:00:00,46.19,46.23,46.13,46.18,81800.0,21.7523,21.7711,21.724,21.7476,81800.0
2007-01-31 11:30:00,46.17,46.27,46.17,46.24,65400.0,21.7429,21.79,21.7429,21.7758,65400.0
2007-01-31 12:00:00,46.23,46.24,46.13,46.13,123200.0,21.7711,21.7758,21.724,21.724,123200.0
2007-01-31 12:30:00,46.13,46.26,46.08,46.24,105400.0,21.724,21.7853,21.7005,21.7758,105400.0
2007-01-31 13:00:00,46.22,46.24,46.13,46.22,76600.0,21.7664,21.7758,21.724,21.7664,76600.0
2007-01-31 13:30:00,46.22,46.29,46.19,46.29,66800.0,21.7664,21.7994,21.7523,21.7994,66800.0
2007-01-31 14:00:00,46.28,46.45,46.19,46.34,292200.0,21.7947,21.8747,21.7523,21.8229,292200.0
2007-01-31 14:30:00,46.33,46.45,46.3,46.38,241400.0,21.8182,21.8747,21.8041,21.8418,241400.0
2007-01-31 15:00:00,46.37,46.45,46.32,46.33,329000.0,21.8371,21.8747,21.8135,21.8182,329000.0
2007-01-31 15:30:00,46.32,46.5,46.3,46.48,442600.0,21.8135,21.8983,21.8041,21.8889,442600.0
2007-02-01 09:30:00,46.26,46.76,46.23,46.74,443200.0,21.7853,22.0207,21.7711,22.0113,443200.0
2007-02-01 10:00:00,46.75,46.93,46.74,46.9,501800.0,22.016,22.1008,22.0113,22.0867,501800.0
2007-02-01 10:30:00,46.88,47.02,46.88,46.96,292000.0,22.0772,22.1432,22.0772,22.1149,292000.0
2007-02-01 11:00:00,46.95,46.97,46.86,46.88,194400.0,22.1102,22.1196,22.0678,22.0772,194400.0
2007-02-01 11:30:00,46.88,46.9,46.77,46.83,301800.0,22.0772,22.0867,22.0254,22.0537,301800.0
2007-02-01 12:00:00,46.84,46.94,46.84,46.93,123600.0,22.0584,22.1055,22.0584,22.1008,123600.0
2007-02-01 12:30:00,46.93,47.08,46.9,47.07,103200.0,22.1008,22.1714,22.0867,22.1667,103200.0
2007-02-01 13:00:00,47.08,47.2,47.07,47.19,181800.0,22.1714,22.2279,22.1667,22.2232,181800.0
2007-02-01 13:30:00,47.18,47.37,47.15,47.2,300600.0,22.2185,22.308,22.2044,22.2279,300600.0
2007-02-01 14:00:00,47.18,47.24,47.14,47.24,260600.0,22.2185,22.2468,22.1997,22.2468,260600.0
2007-02-01 14:30:00,47.24,47.3,46.98,47.27,341600.0,22.2468,22.275,22.1243,22.2609,341600.0
2007-02-01 15:00:00,47.27,47.3,47.15,47.27,480600.0,22.2609,22.275,22.2044,22.2609,480600.0
2007-02-01 15:30:00,47.26,47.32,47.22,47.27,390800.0,22.2562,22.2845,22.2374,22.2609,390800.0
2007-02-02 09:30:00,47.25,47.38,47.08,47.15,270200.0,22.2515,22.3127,22.1714,22.2044,270200.0
2007-02-02 10:00:00,47.15,47.23,47.04,47.16,220400.0,22.2044,22.2421,22.1526,22.2091,220400.0
2007-02-02 10:30:00,47.15,47.27,47.1,47.25,231600.0,22.2044,22.2609,22.1808,22.2515,231600.0
2007-02-02 11:00:00,47.25,47.28,47.19,47.2,165200.0,22.2515,22.2656,22.2232,22.2279,165200.0
2007-02-02 11:30:00,47.2,47.27,47.16,47.26,123200.0,22.2279,22.2609,22.2091,22.2562,123200.0
2007-02-02 12:00:00,47.26,47.37,47.24,47.36,224200.0,22.2562,22.308,22.2468,22.3033,224200.0
2007-02-02 12:30:00,47.36,47.47,47.35,47.44,207400.0,22.3033,22.3551,22.2986,22.341,207400.0
2007-02-02 13:00:00,47.44,47.47,47.36,47.38,123800.0,22.341,22.3551,22.3033,22.3127,123800.0
2007-02-02 13:30:00,47.38,47.4,47.37,47.38,71600.0,22.3127,22.3221,22.308,22.3127,71600.0
2007-02-02 14:00:00,47.38,47.42,47.33,47.35,189800.0,22.3127,22.3315,22.2892,22.2986,189800.0
2007-02-02 14:30:00,47.34,47.44,47.34,47.38,239600.0,22.2939,22.341,22.2939,22.3127,239600.0
2007-02-02 15:00:00,47.38,47.52,47.38,47.51,241800.0,22.3127,22.3786,22.3127,22.3739,241800.0
2007-02-02 15:30:00,47.52,47.65,47.49,47.58,344200.0,22.3786,22.4399,22.3645,22.4069,344200.0
2007-02-05 09:30:00,47.45,47.72,47.35,47.65,315000.0,22.3457,22.4728,22.2986,22.4399,315000.0
2007-02-05 10:00:00,47.67,47.94,47.62,47.94,232600.0,22.4493,22.5764,22.4257,22.5764,232600.0
2007-02-05 10:30:00,47.94,48.22,47.94,48.21,289400.0,22.5764,22.7083,22.5764,22.7036,289400.0
2007-02-05 11:00:00,48.21,48.56,48.21,48.55,550400.0,22.7036,22.8684,22.7036,22.8637,550400.0
2007-02-05 11:30:00,48.55,48.84,48.52,48.63,532400.0,22.8637,23.0003,22.8496,22.9014,532400.0
2007-02-05 12:00:00,48.65,48.8,48.63,48.77,234800.0,22.9108,22.9814,22.9014,22.9673,234800.0
2007-02-05 12:30:00,48.78,48.83,48.72,48.76,228400.0,22.972,22.9956,22.9438,22.9626,228400.0
2007-02-05 13:00:00,48.77,49.07,48.77,48.94,339200.0,22.9673,23.1086,22.9673,23.0474,339200.0
2007-02-05 13:30:00,48.93,48.96,48.79,48.86,233000.0,23.0427,23.0568,22.9767,23.0097,233000.0
2007-02-05 14:00:00,48.87,49.01,48.84,48.96,268800.0,23.0144,23.0803,23.0003,23.0568,268800.0
2007-02-05 14:30:00,48.97,49.02,48.84,48.88,234800.0,23.0615,23.085,23.0003,23.0191,234800.0
2007-02-05 15:00:00,48.87,48.88,48.77,48.81,213200.0,23.0144,23.0191,22.9673,22.9861,213200.0
2007-02-05 15:30:00,48.81,48.88,48.78,48.85,328600.0,22.9861,23.0191,22.972,23.005,328600.0
2007-02-06 09:30:00,48.66,48.88,48.41,48.51,481200.0,22.9155,23.0191,22.7978,22.8449,481200.0
2007-02-06 10:00:00,48.51,48.74,48.49,48.69,390800.0,22.8449,22.9532,22.8354,22.9296,390800.0
2007-02-06 10:30:00,48.7,48.81,48.67,48.68,242400.0,22.9343,22.9861,22.9202,22.9249,242400.0
2007-02-06 11:00:00,48.68,48.84,48.67,48.76,189600.0,22.9249,23.0003,22.9202,22.9626,189600.0
2007-02-06 11:30:00,48.76,48.83,48.71,48.8,144000.0,22.9626,22.9956,22.939,22.9814,144000.0
2007-02-06 12:00:00,48.8,48.95,48.79,48.94,157800.0,22.9814,23.0521,22.9767,23.0474,157800.0
2007-02-06 12:30:00,48.94,48.99,48.93,48.93,120600.0,23.0474,23.0709,23.0427,23.0427,120600.0
2007-02-06 13:00:00,48.93,49.02,48.93,49.0,212200.0,23.0427,23.085,23.0427,23.0756,212200.0
2007-02-06 13:30:00,49.0,49.03,48.91,49.0,294000.0,23.0756,23.0897,23.0332,23.0756,294000.0
2007-02-06 14:00:00,48.99,49.02,48.96,49.01,259400.0,23.0709,23.085,23.0568,23.0803,259400.0
2007-02-06 14:30:00,49.01,49.01,48.94,48.96,202600.0,23.0803,23.0803,23.0474,23.0568,202600.0
2007-02-06 15:00:00,48.96,49.02,48.94,48.98,386800.0,23.0568,23.085,23.0474,23.0662,386800.0
2007-02-06 15:30:00,48.98,49.01,48.93,49.0,664400.0,23.0662,23.0803,23.0427,23.0756,664400.0
2007-02-07 09:30:00,48.7,48.85,48.46,48.59,267000.0,23.0608,23.1318,22.9472,23.0087,267000.0
2007-02-07 10:00:00,48.59,48.69,48.59,48.63,73000.0,23.0087,23.0561,23.0087,23.0277,73000.0
2007-02-07 10:30:00,48.63,48.82,48.63,48.75,125400.0,23.0277,23.1176,23.0277,23.0845,125400.0
2007-02-07 11:00:00,48.74,48.81,48.72,48.81,173800.0,23.0798,23.1129,23.0703,23.1129,173800.0
2007-02-07 11:30:00,48.81,48.9,48.8,48.88,109200.0,23.1129,23.1555,23.1082,23.146,109200.0
2007-02-07 12:00:00,48.88,48.88,48.77,48.77,129400.0,23.146,23.146,23.094,23.094,129400.0
2007-02-07 12:30:00,48.77,48.84,48.75,48.84,76000.0,23.094,23.1271,23.0845,23.1271,76000.0
2007-02-07 13:00:00,48.84,48.94,48.84,48.88,81400.0,23.1271,23.1745,23.1271,23.146,81400.0
2007-02-07 13:30:00,48.87,48.93,48.87,48.92,77800.0,23.1413,23.1697,23.1413,23.165,77800.0
2007-02-07 14:00:00,48.92,48.96,48.86,48.91,104000.0,23.165,23.1839,23.1366,23.1603,104000.0
2007-02-07 14:30:00,48.91,48.95,48.9,48.92,278000.0,23.1603,23.1792,23.1555,23.165,278000.0
2007-02-07 15:00:00,48.92,48.97,48.91,48.97,170000.0,23.165,23.1887,23.1603,23.1887,170000.0
2007-02-07 15:30:00,48.97,49.02,48.95,48.98,244600.0,23.1887,23.2123,23.1792,23.1934,244600.0
2007-02-09 09:30:00,49.2,49.27,48.97,49.16,138000.0,23.2976,23.3307,23.1887,23.2786,138000.0
2007-02-09 10:00:00,49.17,49.46,49.16,49.43,198800.0,23.2834,23.4207,23.2786,23.4065,198800.0
2007-02-09 10:30:00,49.42,49.46,49.29,49.3,62800.0,23.4018,23.4207,23.3402,23.3449,62800.0
2007-02-09 11:00:00,49.3,49.38,49.3,49.37,86600.0,23.3449,23.3828,23.3449,23.3781,86600.0
2007-02-09 11:30:00,49.37,49.41,49.35,49.41,113200.0,23.3781,23.397,23.3686,23.397,113200.0
2007-02-09 12:00:00,49.41,49.47,49.41,49.46,130200.0,23.397,23.4254,23.397,23.4207,130200.0
2007-02-09 12:30:00,49.46,49.5,49.36,49.42,107600.0,23.4207,23.4396,23.3733,23.4018,107600.0
2007-02-09 13:00:00,49.41,49.44,49.3,49.31,126200.0,23.397,23.4112,23.3449,23.3497,126200.0
2007-02-09 13:30:00,49.31,49.31,49.0,49.09,141400.0,23.3497,23.3497,23.2029,23.2455,141400.0
2007-02-09 14:00:00,49.09,49.12,48.99,49.0,140600.0,23.2455,23.2597,23.1981,23.2029,140600.0
2007-02-09 14:30:00,49.02,49.03,48.88,48.93,134600.0,23.2123,23.2171,23.146,23.1697,134600.0
2007-02-09 15:00:00,48.94,49.04,48.93,49.01,150800.0,23.1745,23.2218,23.1697,23.2076,150800.0
2007-02-09 15:30:00,49.01,49.12,49.01,49.06,212800.0,23.2076,23.2597,23.2076,23.2313,212800.0
2007-02-12 09:30:00,48.95,49.12,48.75,48.96,148600.0,23.1792,23.2597,23.0845,23.1839,148600.0
2007-02-12 10:00:00,48.96,49.1,48.91,49.09,141400.0,23.1839,23.2502,23.1603,23.2455,141400.0
2007-02-12 10:30:00,49.09,49.28,49.08,49.28,146600.0,23.2455,23.3355,23.2408,23.3355,146600.0
2007-02-12 11:00:00,49.28,49.33,49.1,49.1,137600.0,23.3355,23.3591,23.2502,23.2502,137600.0
2007-02-12 11:30:00,49.1,49.24,49.1,49.23,130200.0,23.2502,23.3165,23.2502,23.3118,130200.0
2007-02-12 12:00:00,49.23,49.29,49.18,49.29,158000.0,23.3118,23.3402,23.2881,23.3402,158000.0
2007-02-12 12:30:00,49.29,49.3,49.22,49.23,152200.0,23.3402,23.3449,23.307,23.3118,152200.0
2007-02-12 13:00:00,49.23,49.25,49.19,49.23,101000.0,23.3118,23.3213,23.2928,23.3118,101000.0
2007-02-12 13:30:00,49.23,49.23,48.97,49.01,202400.0,23.3118,23.3118,23.1887,23.2076,202400.0
2007-02-12 14:00:00,49.01,49.14,49.0,49.09,135800.0,23.2076,23.2692,23.2029,23.2455,135800.0
2007-02-12 14:30:00,49.09,49.1,49.01,49.09,123000.0,23.2455,23.2502,23.2076,23.2455,123000.0
2007-02-12 15:00:00,49.09,49.1,48.98,48.99,174000.0,23.2455,23.2502,23.1934,23.1981,174000.0
2007-02-12 15:30:00,49.0,49.01,48.93,49.0,183400.0,23.2029,23.2076,23.1697,23.2029,183400.0
2007-02-13 09:30:00,49.15,49.29,49.04,49.19,198800.0,23.2739,23.3402,23.2218,23.2928,198800.0
2007-02-13 10:00:00,49.19,49.19,48.97,48.99,198400.0,23.2928,23.2928,23.1887,23.1981,198400.0
2007-02-13 10:30:00,48.99,49.01,48.86,48.95,188400.0,23.1981,23.2076,23.1366,23.1792,188400.0
2007-02-13 11:00:00,48.95,49.02,48.94,49.01,152200.0,23.1792,23.2123,23.1745,23.2076,152200.0
2007-02-13 11:30:00,49.01,49.09,48.94,48.94,181800.0,23.2076,23.2455,23.1745,23.1745,181800.0
2007-02-13 12:00:00,48.94,49.15,48.94,49.13,129400.0,23.1745,23.2739,23.1745,23.2644,129400.0
2007-02-13 12:30:00,49.13,49.26,49.13,49.24,86600.0,23.2644,23.326,23.2644,23.3165,86600.0
2007-02-13 13:00:00,49.23,49.33,49.22,49.29,85200.0,23.3118,23.3591,23.307,23.3402,85200.0
2007-02-13 13:30:00,49.3,49.36,49.3,49.31,135600.0,23.3449,23.3733,23.3449,23.3497,135600.0
2007-02-13 14:00:00,49.31,49.44,49.31,49.44,112800.0,23.3497,23.4112,23.3497,23.4112,112800.0
2007-02-13 14:30:00,49.44,49.53,49.44,49.53,231200.0,23.4112,23.4538,23.4112,23.4538,231200.0
2007-02-13 15:00:00,49.53,49.81,49.52,49.73,425400.0,23.4538,23.5864,23.4491,23.5485,425400.0
2007-02-13 15:30:00,49.72,49.75,49.61,49.72,377000.0,23.5438,23.558,23.4917,23.5438,377000.0
2007-02-14 09:30:00,49.79,49.96,49.76,49.82,237600.0,23.577,23.6575,23.5628,23.5912,237600.0
2007-02-14 10:00:00,49.84,50.2,49.83,49.97,230400.0,23.6006,23.7711,23.5959,23.6622,230400.0
2007-02-14 10:30:00,49.97,49.98,49.81,49.92,244000.0,23.6622,23.6669,23.5864,23.6385,244000.0
2007-02-14 11:00:00,49.92,50.02,49.92,49.97,240000.0,23.6385,23.6859,23.6385,23.6622,240000.0
2007-02-14 11:30:00,49.96,49.97,49.9,49.9,67400.0,23.6575,23.6622,23.629,23.629,67400.0
2007-02-14 12:00:00,49.89,49.98,49.89,49.98,93400.0,23.6243,23.6669,23.6243,23.6669,93400.0
2007-02-14 12:30:00,49.97,50.04,49.95,49.98,241200.0,23.6622,23.6953,23.6527,23.6669,241200.0
2007-02-14 13:00:00,49.98,50.01,49.94,49.99,93800.0,23.6669,23.6811,23.648,23.6717,93800.0
2007-02-14 13:30:00,49.99,50.01,49.94,49.98,114000.0,23.6717,23.6811,23.648,23.6669,114000.0
2007-02-14 14:00:00,49.98,49.98,49.94,49.97,94400.0,23.6669,23.6669,23.648,23.6622,94400.0
2007-02-14 14:30:00,49.98,49.99,49.96,49.99,92200.0,23.6669,23.6717,23.6575,23.6717,92200.0
2007-02-14 15:00:00,49.98,49.99,49.95,49.99,163000.0,23.6669,23.6717,23.6527,23.6717,163000.0
2007-02-14 15:30:00,49.99,50.0,49.92,49.94,193400.0,23.6717,23.6764,23.6385,23.648,193400.0
2007-02-15 09:30:00,49.99,50.0,49.65,49.77,182000.0,23.6717,23.6764,23.5107,23.5675,182000.0
2007-02-15 10:00:00,49.77,49.93,49.71,49.75,251200.0,23.5675,23.6433,23.5391,23.558,251200.0
2007-02-15 10:30:00,49.75,49.8,49.65,49.73,217800.0,23.558,23.5817,23.5107,23.5485,217800.0
2007-02-15 11:00:00,49.74,49.83,49.74,49.8,86000.0,23.5533,23.5959,23.5533,23.5817,86000.0
2007-02-15 11:30:00,49.82,49.88,49.73,49.79,166400.0,23.5912,23.6196,23.5485,23.577,166400.0
2007-02-15 12:00:00,49.79,49.84,49.73,49.76,107600.0,23.577,23.6006,23.5485,23.5628,107600.0
2007-02-15 12:30:00,49.76,49.78,49.72,49.77,79200.0,23.5628,23.5722,23.5438,23.5675,79200.0
2007-02-15 13:00:00,49.77,49.83,49.74,49.77,261800.0,23.5675,23.5959,23.5533,23.5675,261800.0
2007-02-15 13:30:00,49.77,49.8,49.74,49.75,100000.0,23.5675,23.5817,23.5533,23.558,100000.0
2007-02-15 14:00:00,49.74,49.75,49.67,49.69,110800.0,23.5533,23.558,23.5201,23.5296,110800.0
2007-02-15 14:30:00,49.7,49.71,49.64,49.69,83600.0,23.5343,23.5391,23.5059,23.5296,83600.0
2007-02-15 15:00:00,49.68,49.74,49.63,49.68,158400.0,23.5249,23.5533,23.5012,23.5249,158400.0
2007-02-15 15:30:00,49.68,49.76,49.61,49.63,274400.0,23.5249,23.5628,23.4917,23.5012,274400.0
2007-02-16 09:30:00,49.7,49.74,49.44,49.52,327600.0,23.5343,23.5533,23.4112,23.4491,327600.0
2007-02-16 10:00:00,49.51,49.75,49.47,49.67,174800.0,23.4444,23.558,23.4254,23.5201,174800.0
2007-02-16 10:30:00,49.66,49.7,49.55,49.61,145800.0,23.5154,23.5343,23.4633,23.4917,145800.0
2007-02-16 11:00:00,49.6,49.63,49.59,49.63,92600.0,23.487,23.5012,23.4823,23.5012,92600.0
2007-02-16 11:30:00,49.62,49.74,49.62,49.73,123200.0,23.4965,23.5533,23.4965,23.5485,123200.0
2007-02-16 12:00:00,49.73,49.77,49.64,49.67,236600.0,23.5485,23.5675,23.5059,23.5201,236600.0
2007-02-16 12:30:00,49.67,49.69,49.63,49.64,101400.0,23.5201,23.5296,23.5012,23.5059,101400.0
2007-02-16 13:00:00,49.65,49.69,49.59,49.63,177000.0,23.5107,23.5296,23.4823,23.5012,177000.0
2007-02-16 13:30:00,49.63,49.68,49.63,49.67,84600.0,23.5012,23.5249,23.5012,23.5201,84600.0
2007-02-16 14:00:00,49.68,49.75,49.65,49.72,205800.0,23.5249,23.558,23.5107,23.5438,205800.0
2007-02-16 14:30:00,49.72,49.75,49.68,49.69,206600.0,23.5438,23.558,23.5249,23.5296,206600.0
2007-02-16 15:00:00,49.68,49.73,49.68,49.71,246600.0,23.5249,23.5485,23.5249,23.5391,246600.0
2007-02-16 15:30:00,49.71,49.83,49.69,49.83,373400.0,23.5391,23.5959,23.5296,23.5959,373400.0
2007-02-20 09:30:00,49.26,49.76,49.26,49.42,400600.0,23.326,23.5628,23.326,23.4018,400600.0
2007-02-20 10:00:00,49.43,49.63,49.41,49.6,193000.0,23.4065,23.5012,23.397,23.487,193000.0
2007-02-20 10:30:00,49.6,49.63,49.52,49.57,155800.0,23.487,23.5012,23.4491,23.4728,155800.0
2007-02-20 11:00:00,49.57,49.59,49.52,49.57,93200.0,23.4728,23.4823,23.4491,23.4728,93200.0
2007-02-20 11:30:00,49.58,49.65,49.57,49.59,179200.0,23.4775,23.5107,23.4728,23.4823,179200.0
2007-02-20 12:00:00,49.59,49.67,49.59,49.66,159800.0,23.4823,23.5201,23.4823,23.5154,159800.0
2007-02-20 12:30:00,49.67,49.75,49.66,49.75,165800.0,23.5201,23.558,23.5154,23.558,165800.0
2007-02-20 13:00:00,49.74,49.75,49.7,49.72,53200.0,23.5533,23.558,23.5343,23.5438,53200.0
2007-02-20 13:30:00,49.72,49.76,49.71,49.73,156400.0,23.5438,23.5628,23.5391,23.5485,156400.0
2007-02-20 14:00:00,49.73,49.8,49.73,49.8,97800.0,23.5485,23.5817,23.5485,23.5817,97800.0
2007-02-20 14:30:00,49.79,49.92,49.77,49.91,134400.0,23.577,23.6385,23.5675,23.6338,134400.0
2007-02-20 15:00:00,49.91,49.99,49.88,49.96,178400.0,23.6338,23.6717,23.6196,23.6575,178400.0
2007-02-20 15:30:00,49.98,50.0,49.88,49.89,211400.0,23.6669,23.6764,23.6196,23.6243,211400.0
2007-02-21 09:30:00,49.83,49.9,49.59,49.67,165400.0,23.5959,23.629,23.4823,23.5201,165400.0
2007-02-21 10:00:00,49.67,49.73,49.55,49.6,132800.0,23.5201,23.5485,23.4633,23.487,132800.0
2007-02-21 10:30:00,49.6,49.6,49.46,49.47,140200.0,23.487,23.487,23.4207,23.4254,140200.0
2007-02-21 11:00:00,49.47,49.48,49.38,49.44,181600.0,23.4254,23.4302,23.3828,23.4112,181600.0
2007-02-21 11:30:00,49.44,49.47,49.4,49.42,89600.0,23.4112,23.4254,23.3923,23.4018,89600.0
2007-02-21 12:00:00,49.41,49.46,49.38,49.43,184200.0,23.397,23.4207,23.3828,23.4065,184200.0
2007-02-21 12:30:00,49.41,49.44,49.38,49.4,109200.0,23.397,23.4112,23.3828,23.3923,109200.0
2007-02-21 13:00:00,49.41,49.43,49.36,49.38,94800.0,23.397,23.4065,23.3733,23.3828,94800.0
2007-02-21 13:30:00,49.4,49.4,49.36,49.38,117200.0,23.3923,23.3923,23.3733,23.3828,117200.0
2007-02-21 14:00:00,49.38,49.58,49.35,49.57,216600.0,23.3828,23.4775,23.3686,23.4728,216600.0
2007-02-21 14:30:00,49.57,49.74,49.54,49.71,236800.0,23.4728,23.5533,23.4586,23.5391,236800.0
2007-02-21 15:00:00,49.71,49.8,49.68,49.74,214800.0,23.5391,23.5817,23.5249,23.5533,214800.0
2007-02-21 15:30:00,49.74,49.9,49.74,49.82,312400.0,23.5533,23.629,23.5533,23.5912,312400.0
2007-02-22 09:30:00,49.72,50.07,49.72,50.07,122000.0,23.5438,23.7095,23.5438,23.7095,122000.0
2007-02-22 10:00:00,50.07,50.19,50.04,50.18,100800.0,23.7095,23.7664,23.6953,23.7616,100800.0
2007-02-22 10:30:00,50.18,50.24,49.88,49.95,258800.0,23.7616,23.79,23.6196,23.6527,258800.0
2007-02-22 11:00:00,49.95,49.98,49.6,49.67,260000.0,23.6527,23.6669,23.487,23.5201,260000.0
2007-02-22 11:30:00,49.68,49.87,49.53,49.79,174600.0,23.5249,23.6148,23.4538,23.577,174600.0
2007-02-22 12:00:00,49.78,49.89,49.77,49.82,121000.0,23.5722,23.6243,23.5675,23.5912,121000.0
2007-02-22 12:30:00,49.83,49.88,49.76,49.8,179200.0,23.5959,23.6196,23.5628,23.5817,179200.0
2007-02-22 13:00:00,49.8,49.92,49.79,49.87,56200.0,23.5817,23.6385,23.577,23.6148,56200.0
2007-02-22 13:30:00,49.87,49.87,49.7,49.78,126600.0,23.6148,23.6148,23.5343,23.5722,126600.0
2007-02-22 14:00:00,49.78,49.81,49.75,49.81,75600.0,23.5722,23.5864,23.558,23.5864,75600.0
2007-02-22 14:30:00,49.82,49.91,49.8,49.91,159800.0,23.5912,23.6338,23.5817,23.6338,159800.0
2007-02-22 15:00:00,49.92,49.99,49.91,49.98,165200.0,23.6385,23.6717,23.6338,23.6669,165200.0
2007-02-22 15:30:00,49.99,50.0,49.92,49.97,180800.0,23.6717,23.6764,23.6385,23.6622,180800.0
2007-02-23 09:30:00,49.97,50.21,49.83,50.1,149000.0,23.6622,23.7758,23.5959,23.7238,149000.0
2007-02-23 10:00:00,50.1,50.13,49.88,49.93,178000.0,23.7238,23.738,23.6196,23.6433,178000.0
2007-02-23 10:30:00,49.91,50.02,49.88,49.95,177800.0,23.6338,23.6859,23.6196,23.6527,177800.0
2007-02-23 11:00:00,49.95,49.97,49.85,49.88,120800.0,23.6527,23.6622,23.6054,23.6196,120800.0
2007-02-23 11:30:00,49.89,49.98,49.84,49.98,113400.0,23.6243,23.6669,23.6006,23.6669,113400.0
2007-02-23 12:00:00,49.98,50.07,49.97,50.05,125600.0,23.6669,23.7095,23.6622,23.7001,125600.0
2007-02-23 12:30:00,50.05,50.42,50.05,50.42,232600.0,23.7001,23.8753,23.7001,23.8753,232600.0
2007-02-23 13:00:00,50.43,50.44,50.05,50.33,121600.0,23.88,23.8848,23.7001,23.8327,121600.0
2007-02-23 13:30:00,50.32,50.35,50.24,50.32,120800.0,23.8279,23.8421,23.79,23.8279,120800.0
2007-02-23 14:00:00,50.32,50.43,50.31,50.42,89600.0,23.8279,23.88,23.8232,23.8753,89600.0
2007-02-23 14:30:00,50.42,50.47,50.32,50.34,99800.0,23.8753,23.899,23.8279,23.8374,99800.0
2007-02-23 15:00:00,50.34,50.6,50.28,50.55,229200.0,23.8374,23.9605,23.809,23.9368,229200.0
2007-02-23 15:30:00,50.55,50.68,50.48,50.52,442800.0,23.9368,23.9984,23.9037,23.9226,442800.0
2007-02-26 09:30:00,51.16,52.5,51.0,52.49,696400.0,24.2257,24.8602,24.1499,24.8555,696400.0
2007-02-26 10:00:00,52.49,52.6,51.71,51.72,508000.0,24.8555,24.9076,24.4861,24.4909,508000.0
2007-02-26 10:30:00,51.71,51.75,51.57,51.6,221200.0,24.4861,24.5051,24.4198,24.434,221200.0
2007-02-26 11:00:00,51.6,51.68,51.53,51.56,217600.0,24.434,24.4719,24.4009,24.4151,217600.0
2007-02-26 11:30:00,51.56,51.6,51.49,51.59,156400.0,24.4151,24.434,24.382,24.4293,156400.0
2007-02-26 12:00:00,51.59,51.68,51.52,51.52,103600.0,24.4293,24.4719,24.3962,24.3962,103600.0
2007-02-26 12:30:00,51.52,51.53,51.3,51.31,138600.0,24.3962,24.4009,24.292,24.2967,138600.0
2007-02-26 13:00:00,51.31,51.43,51.28,51.39,91400.0,24.2967,24.3535,24.2825,24.3346,91400.0
2007-02-26 13:30:00,51.4,51.4,51.35,51.35,56800.0,24.3393,24.3393,24.3157,24.3157,56800.0
2007-02-26 14:00:00,51.35,51.45,51.35,51.44,88600.0,24.3157,24.363,24.3157,24.3583,88600.0
2007-02-26 14:30:00,51.43,51.44,51.36,51.37,109200.0,24.3535,24.3583,24.3204,24.3251,109200.0
2007-02-26 15:00:00,51.38,51.41,51.35,51.37,139000.0,24.3299,24.3441,24.3157,24.3251,139000.0
2007-02-26 15:30:00,51.36,51.47,51.35,51.44,175400.0,24.3204,24.3725,24.3157,24.3583,175400.0
2007-02-27 09:30:00,51.08,51.27,50.56,51.05,244400.0,24.1878,24.2778,23.9416,24.1736,244400.0
2007-02-27 10:00:00,51.04,51.13,50.88,51.05,144400.0,24.1689,24.2115,24.0931,24.1736,144400.0
2007-02-27 10:30:00,51.03,51.13,50.93,50.93,164800.0,24.1641,24.2115,24.1168,24.1168,164800.0
2007-02-27 11:00:00,50.93,51.04,50.84,50.85,103600.0,24.1168,24.1689,24.0742,24.0789,103600.0
2007-02-27 11:30:00,50.85,50.99,50.74,50.79,122000.0,24.0789,24.1452,24.0268,24.0505,122000.0
2007-02-27 12:00:00,50.78,50.86,50.65,50.72,122400.0,24.0458,24.0836,23.9842,24.0173,122400.0
2007-02-27 12:30:00,50.69,50.72,50.51,50.54,103600.0,24.0031,24.0173,23.9179,23.9321,103600.0
2007-02-27 13:00:00,50.54,50.62,50.45,50.54,82200.0,23.9321,23.97,23.8895,23.9321,82200.0
2007-02-27 13:30:00,50.54,50.55,50.43,50.54,87800.0,23.9321,23.9368,23.88,23.9321,87800.0
2007-02-27 14:00:00,50.55,50.55,49.92,50.07,209600.0,23.9368,23.9368,23.6385,23.7095,209600.0
2007-02-27 14:30:00,49.94,50.04,49.15,49.5,377800.0,23.648,23.6953,23.2739,23.4396,377800.0
2007-02-27 15:00:00,49.18,49.79,48.93,49.51,471600.0,23.2881,23.577,23.1697,23.4444,471600.0
2007-02-27 15:30:00,49.55,49.6,49.18,49.29,495600.0,23.4633,23.487,23.2881,23.3402,495600.0
2007-02-28 09:30:00,49.29,49.34,48.79,49.19,563800.0,23.3402,23.3639,23.1034,23.2928,563800.0
2007-02-28 10:00:00,49.18,49.46,48.87,49.46,516400.0,23.2881,23.4207,23.1413,23.4207,516400.0
2007-02-28 10:30:00,49.46,49.99,49.01,49.43,340400.0,23.4207,23.6717,23.2076,23.4065,340400.0
2007-02-28 11:00:00,49.46,49.57,49.35,49.47,186400.0,23.4207,23.4728,23.3686,23.4254,186400.0
2007-02-28 11:30:00,49.38,49.54,49.31,49.43,237400.0,23.3828,23.4586,23.3497,23.4065,237400.0
2007-02-28 12:00:00,49.43,49.45,49.25,49.37,276000.0,23.4065,23.416,23.3213,23.3781,276000.0
2007-02-28 12:30:00,49.37,49.51,49.37,49.39,209800.0,23.3781,23.4444,23.3781,23.3875,209800.0
2007-02-28 13:00:00,49.39,49.47,49.2,49.45,206600.0,23.3875,23.4254,23.2976,23.416,206600.0
2007-02-28 13:30:00,49.45,49.48,49.23,49.27,250000.0,23.416,23.4302,23.3118,23.3307,250000.0
2007-02-28 14:00:00,49.27,49.4,49.25,49.31,321600.0,23.3307,23.3923,23.3213,23.3497,321600.0
2007-02-28 14:30:00,49.31,49.48,49.29,49.45,239600.0,23.3497,23.4302,23.3402,23.416,239600.0
2007-02-28 15:00:00,49.44,49.52,49.41,49.46,280600.0,23.4112,23.4491,23.397,23.4207,280600.0
2007-02-28 15:30:00,49.46,49.49,49.31,49.38,294400.0,23.4207,23.4349,23.3497,23.3828,294400.0
2007-03-01 09:30:00,49.38,49.38,48.03,48.7,420600.0,23.3828,23.3828,22.7435,23.0608,420600.0
2007-03-01 10:00:00,48.71,49.16,48.49,48.81,362200.0,23.0655,23.2786,22.9614,23.1129,362200.0
2007-03-01 10:30:00,49.03,49.38,48.67,49.32,269600.0,23.2171,23.3828,23.0466,23.3544,269600.0
2007-03-01 11:00:00,49.3,49.37,48.87,49.28,239600.0,23.3449,23.3781,23.1413,23.3355,239600.0
2007-03-01 11:30:00,49.32,49.43,49.2,49.22,229200.0,23.3544,23.4065,23.2976,23.307,229200.0
2007-03-01 12:00:00,49.22,49.4,49.07,49.22,323600.0,23.307,23.3923,23.236,23.307,323600.0
2007-03-01 12:30:00,49.21,49.37,49.15,49.36,119000.0,23.3023,23.3781,23.2739,23.3733,119000.0
2007-03-01 13:00:00,49.35,49.39,49.27,49.37,108000.0,23.3686,23.3875,23.3307,23.3781,108000.0
2007-03-01 13:30:00,49.37,49.46,49.3,49.4,168600.0,23.3781,23.4207,23.3449,23.3923,168600.0
2007-03-01 14:00:00,49.4,49.43,49.27,49.29,239600.0,23.3923,23.4065,23.3307,23.3402,239600.0
2007-03-01 14:30:00,49.29,49.43,49.27,49.41,259800.0,23.3402,23.4065,23.3307,23.397,259800.0
2007-03-01 15:00:00,49.41,49.44,49.06,49.14,210800.0,23.397,23.4112,23.2313,23.2692,210800.0
2007-03-01 15:30:00,49.15,49.27,49.1,49.26,307400.0,23.2739,23.3307,23.2502,23.326,307400.0
2007-03-02 09:30:00,49.22,49.28,48.76,48.81,148200.0,23.307,23.3355,23.0892,23.1129,148200.0
2007-03-02 10:00:00,48.81,48.92,48.68,48.8,186600.0,23.1129,23.165,23.0513,23.1082,186600.0
2007-03-02 10:30:00,48.79,48.95,48.74,48.9,153000.0,23.1034,23.1792,23.0798,23.1555,153000.0
2007-03-02 11:00:00,48.89,49.11,48.82,49.1,114400.0,23.1508,23.255,23.1176,23.2502,114400.0
2007-03-02 11:30:00,49.1,49.16,48.98,49.01,102200.0,23.2502,23.2786,23.1934,23.2076,102200.0
2007-03-02 12:00:00,49.01,49.05,48.88,48.88,124600.0,23.2076,23.2265,23.146,23.146,124600.0
2007-03-02 12:30:00,48.86,48.97,48.73,48.96,211400.0,23.1366,23.1887,23.075,23.1839,211400.0
2007-03-02 13:00:00,48.95,48.99,48.73,48.76,125800.0,23.1792,23.1981,23.075,23.0892,125800.0
2007-03-02 13:30:00,48.74,48.83,48.55,48.6,256200.0,23.0798,23.1224,22.9898,23.0135,256200.0
2007-03-02 14:00:00,48.62,48.63,48.4,48.45,368400.0,23.0229,23.0277,22.9188,22.9424,368400.0
2007-03-02 14:30:00,48.45,48.54,48.36,48.4,237200.0,22.9424,22.985,22.8998,22.9188,237200.0
2007-03-02 15:00:00,48.41,48.48,48.34,48.37,228200.0,22.9235,22.9566,22.8903,22.9045,228200.0
2007-03-02 15:30:00,48.37,48.88,48.13,48.13,640000.0,22.9045,23.146,22.7909,22.7909,640000.0
2007-03-05 09:30:00,47.75,48.07,47.59,48.05,333400.0,22.611,22.7625,22.5352,22.753,333400.0
2007-03-05 10:00:00,48.04,48.21,47.92,48.18,331000.0,22.7483,22.8288,22.6915,22.8146,331000.0
2007-03-05 10:30:00,48.19,48.27,48.1,48.27,210000.0,22.8193,22.8572,22.7767,22.8572,210000.0
2007-03-05 11:00:00,48.27,48.42,48.19,48.38,245000.0,22.8572,22.9282,22.8193,22.9093,245000.0
2007-03-05 11:30:00,48.38,48.38,48.24,48.24,354400.0,22.9093,22.9093,22.843,22.843,354400.0
2007-03-05 12:00:00,48.24,48.28,48.15,48.22,123800.0,22.843,22.8619,22.8004,22.8335,123800.0
2007-03-05 12:30:00,48.22,48.3,48.1,48.1,123000.0,22.8335,22.8714,22.7767,22.7767,123000.0
2007-03-05 13:00:00,48.11,48.31,48.1,48.26,140800.0,22.7814,22.8761,22.7767,22.8525,140800.0
2007-03-05 13:30:00,48.24,48.42,48.23,48.31,155000.0,22.843,22.9282,22.8383,22.8761,155000.0
2007-03-05 14:00:00,48.32,48.41,48.21,48.24,281000.0,22.8809,22.9235,22.8288,22.843,281000.0
2007-03-05 14:30:00,48.24,48.3,48.23,48.27,118200.0,22.843,22.8714,22.8383,22.8572,118200.0
2007-03-05 15:00:00,48.27,48.28,47.98,48.12,191600.0,22.8572,22.8619,22.7199,22.7862,191600.0
2007-03-05 15:30:00,48.13,48.16,47.79,47.82,268400.0,22.7909,22.8051,22.6299,22.6441,268400.0
2007-03-06 09:30:00,47.92,48.11,47.8,48.0,274400.0,22.6915,22.7814,22.6346,22.7293,274400.0
2007-03-06 10:00:00,47.99,48.1,47.79,48.1,159800.0,22.7246,22.7767,22.6299,22.7767,159800.0
2007-03-06 10:30:00,48.09,48.15,48.0,48.07,145400.0,22.772,22.8004,22.7293,22.7625,145400.0
2007-03-06 11:00:00,48.07,48.15,48.06,48.14,164000.0,22.7625,22.8004,22.7578,22.7956,164000.0
2007-03-06 11:30:00,48.14,48.15,47.99,48.09,208400.0,22.7956,22.8004,22.7246,22.772,208400.0
2007-03-06 12:00:00,48.09,48.15,48.03,48.08,176400.0,22.772,22.8004,22.7435,22.7672,176400.0
2007-03-06 12:30:00,48.09,48.41,48.08,48.41,147400.0,22.772,22.9235,22.7672,22.9235,147400.0
2007-03-06 13:00:00,48.41,48.42,48.24,48.3,185000.0,22.9235,22.9282,22.843,22.8714,185000.0
2007-03-06 13:30:00,48.31,48.4,48.29,48.34,196800.0,22.8761,22.9188,22.8667,22.8903,196800.0
2007-03-06 14:00:00,48.34,48.41,48.25,48.3,287000.0,22.8903,22.9235,22.8477,22.8714,287000.0
2007-03-06 14:30:00,48.29,48.31,48.19,48.25,249600.0,22.8667,22.8761,22.8193,22.8477,249600.0
2007-03-06 15:00:00,48.24,48.26,48.2,48.21,372600.0,22.843,22.8525,22.824,22.8288,372600.0
2007-03-06 15:30:00,48.21,48.25,48.18,48.23,481800.0,22.8288,22.8477,22.8146,22.8383,481800.0
2007-03-07 09:30:00,47.97,48.42,47.94,48.18,242400.0,22.7151,22.9282,22.7009,22.8146,242400.0
2007-03-07 10:00:00,48.18,48.36,48.16,48.34,147000.0,22.8146,22.8998,22.8051,22.8903,147000.0
2007-03-07 10:30:00,48.33,48.38,48.29,48.33,164000.0,22.8856,22.9093,22.8667,22.8856,164000.0
2007-03-07 11:00:00,48.33,48.46,48.3,48.44,90200.0,22.8856,22.9472,22.8714,22.9377,90200.0
2007-03-07 11:30:00,48.44,48.45,48.3,48.38,75000.0,22.9377,22.9424,22.8714,22.9093,75000.0
2007-03-07 12:00:00,48.36,48.53,48.35,48.53,59200.0,22.8998,22.9803,22.8951,22.9803,59200.0
2007-03-07 12:30:00,48.53,48.6,48.49,48.54,158800.0,22.9803,23.0135,22.9614,22.985,158800.0
2007-03-07 13:00:00,48.53,48.68,48.46,48.64,374200.0,22.9803,23.0513,22.9472,23.0324,374200.0
2007-03-07 13:30:00,48.65,48.75,48.59,48.66,152000.0,23.0371,23.0845,23.0087,23.0419,152000.0
2007-03-07 14:00:00,48.65,48.72,48.56,48.58,129400.0,23.0371,23.0703,22.9945,23.004,129400.0
2007-03-07 14:30:00,48.59,48.67,48.51,48.53,78200.0,23.0087,23.0466,22.9708,22.9803,78200.0
2007-03-07 15:00:00,48.52,48.59,48.4,48.4,117200.0,22.9756,23.0087,22.9188,22.9188,117200.0
2007-03-07 15:30:00,48.4,48.54,48.27,48.29,299800.0,22.9188,22.985,22.8572,22.8667,299800.0
2007-03-08 09:30:00,48.41,48.87,48.28,48.74,275800.0,22.9235,23.1413,22.8619,23.0798,275800.0
2007-03-08 10:00:00,48.73,48.83,48.71,48.75,160800.0,23.075,23.1224,23.0655,23.0845,160800.0
2007-03-08 10:30:00,48.75,48.75,48.57,48.68,102000.0,23.0845,23.0845,22.9993,23.0513,102000.0
2007-03-08 11:00:00,48.69,48.8,48.69,48.79,554400.0,23.0561,23.1082,23.0561,23.1034,554400.0
2007-03-08 11:30:00,48.79,48.92,48.74,48.82,179200.0,23.1034,23.165,23.0798,23.1176,179200.0
2007-03-08 12:00:00,48.81,48.86,48.81,48.82,88800.0,23.1129,23.1366,23.1129,23.1176,88800.0
2007-03-08 12:30:00,48.82,48.87,48.74,48.87,121600.0,23.1176,23.1413,23.0798,23.1413,121600.0
2007-03-08 13:00:00,48.87,48.93,48.87,48.91,174600.0,23.1413,23.1697,23.1413,23.1603,174600.0
2007-03-08 13:30:00,48.91,48.95,48.87,48.87,134800.0,23.1603,23.1792,23.1413,23.1413,134800.0
2007-03-08 14:00:00,48.85,48.91,48.77,48.86,306400.0,23.1318,23.1603,23.094,23.1366,306400.0
2007-03-08 14:30:00,48.86,48.93,48.82,48.87,361400.0,23.1366,23.1697,23.1176,23.1413,361400.0
2007-03-08 15:00:00,48.87,48.96,48.87,48.93,226200.0,23.1413,23.1839,23.1413,23.1697,226200.0
2007-03-08 15:30:00,48.92,49.0,48.82,48.92,444600.0,23.165,23.2029,23.1176,23.165,444600.0
2007-03-09 09:30:00,49.04,49.19,48.91,49.04,208000.0,23.2218,23.2928,23.1603,23.2218,208000.0
2007-03-09 10:00:00,49.06,49.07,48.67,48.88,162400.0,23.2313,23.236,23.0466,23.146,162400.0
2007-03-09 10:30:00,48.88,48.94,48.72,48.88,95200.0,23.146,23.1745,23.0703,23.146,95200.0
2007-03-09 11:00:00,48.88,49.04,48.81,49.0,150000.0,23.146,23.2218,23.1129,23.2029,150000.0
2007-03-09 11:30:00,48.99,49.15,48.98,49.1,111600.0,23.1981,23.2739,23.1934,23.2502,111600.0
2007-03-09 12:00:00,49.1,49.23,49.04,49.23,56400.0,23.2502,23.3118,23.2218,23.3118,56400.0
2007-03-09 12:30:00,49.21,49.28,48.97,49.02,106000.0,23.3023,23.3355,23.1887,23.2123,106000.0
2007-03-09 13:00:00,49.01,49.13,48.96,49.06,77200.0,23.2076,23.2644,23.1839,23.2313,77200.0
2007-03-09 13:30:00,49.06,49.2,48.96,49.02,110000.0,23.2313,23.2976,23.1839,23.2123,110000.0
2007-03-09 14:00:00,49.01,49.04,48.83,48.89,91600.0,23.2076,23.2218,23.1224,23.1508,91600.0
2007-03-09 14:30:00,48.9,48.98,48.83,48.97,104000.0,23.1555,23.1934,23.1224,23.1887,104000.0
2007-03-09 15:00:00,48.97,49.05,48.9,48.94,91200.0,23.1887,23.2265,23.1555,23.1745,91200.0
2007-03-09 15:30:00,48.93,49.04,48.91,48.95,155400.0,23.1697,23.2218,23.1603,23.1792,155400.0
2007-03-12 09:30:00,48.84,49.11,48.84,48.88,106200.0,23.1271,23.255,23.1271,23.146,106200.0
2007-03-12 10:00:00,48.85,49.05,48.85,49.01,71600.0,23.1318,23.2265,23.1318,23.2076,71600.0
2007-03-12 10:30:00,49.0,49.07,48.95,49.06,85800.0,23.2029,23.236,23.1792,23.2313,85800.0
2007-03-12 11:00:00,49.07,49.17,49.06,49.06,107400.0,23.236,23.2834,23.2313,23.2313,107400.0
2007-03-12 11:30:00,49.05,49.05,48.95,48.99,80200.0,23.2265,23.2265,23.1792,23.1981,80200.0
2007-03-12 12:00:00,48.99,49.19,48.97,49.02,106800.0,23.1981,23.2928,23.1887,23.2123,106800.0
2007-03-12 12:30:00,49.02,49.27,49.02,49.27,137400.0,23.2123,23.3307,23.2123,23.3307,137400.0
2007-03-12 13:00:00,49.27,49.3,49.16,49.19,107400.0,23.3307,23.3449,23.2786,23.2928,107400.0
2007-03-12 13:30:00,49.18,49.27,49.13,49.26,121400.0,23.2881,23.3307,23.2644,23.326,121400.0
2007-03-12 14:00:00,49.26,49.46,49.26,49.42,174600.0,23.326,23.4207,23.326,23.4018,174600.0
2007-03-12 14:30:00,49.43,49.56,49.43,49.52,181800.0,23.4065,23.468,23.4065,23.4491,181800.0
2007-03-12 15:00:00,49.53,49.63,49.53,49.55,241600.0,23.4538,23.5012,23.4538,23.4633,241600.0
2007-03-12 15:30:00,49.55,49.58,49.49,49.56,391200.0,23.4633,23.4775,23.4349,23.468,391200.0
2007-03-13 09:30:00,49.87,50.0,49.57,49.71,584400.0,23.6148,23.6764,23.4728,23.5391,584400.0
2007-03-13 10:00:00,49.71,50.0,49.66,49.99,369800.0,23.5391,23.6764,23.5154,23.6717,369800.0
2007-03-13 10:30:00,50.01,50.22,50.01,50.15,368200.0,23.6811,23.7806,23.6811,23.7474,368200.0
2007-03-13 11:00:00,50.16,50.24,50.06,50.06,219400.0,23.7522,23.79,23.7048,23.7048,219400.0
2007-03-13 11:30:00,50.06,50.28,50.05,50.16,188800.0,23.7048,23.809,23.7001,23.7522,188800.0
2007-03-13 12:00:00,50.16,50.21,49.9,50.02,284800.0,23.7522,23.7758,23.629,23.6859,284800.0
2007-03-13 12:30:00,50.02,50.17,49.87,50.08,359400.0,23.6859,23.7569,23.6148,23.7143,359400.0
2007-03-13 13:00:00,50.1,50.17,49.88,49.94,242400.0,23.7238,23.7569,23.6196,23.648,242400.0
2007-03-13 13:30:00,49.92,49.99,49.59,49.97,627000.0,23.6385,23.6717,23.4823,23.6622,627000.0
2007-03-13 14:00:00,49.97,49.98,49.67,49.89,401000.0,23.6622,23.6669,23.5201,23.6243,401000.0
2007-03-13 14:30:00,49.88,49.9,49.39,49.48,346200.0,23.6196,23.629,23.3875,23.4302,346200.0
2007-03-13 15:00:00,49.48,49.68,49.23,49.42,437800.0,23.4302,23.5249,23.3118,23.4018,437800.0
2007-03-13 15:30:00,49.42,49.67,49.25,49.3,487200.0,23.4018,23.5201,23.3213,23.3449,487200.0
2007-03-14 09:30:00,49.26,49.65,49.05,49.05,281800.0,23.326,23.5107,23.2265,23.2265,281800.0
2007-03-14 10:00:00,49.07,49.52,49.04,49.46,310800.0,23.236,23.4491,23.2218,23.4207,310800.0
2007-03-14 10:30:00,49.46,49.7,49.4,49.47,435600.0,23.4207,23.5343,23.3923,23.4254,435600.0
2007-03-14 11:00:00,49.46,49.63,49.4,49.49,123200.0,23.4207,23.5012,23.3923,23.4349,123200.0
2007-03-14 11:30:00,49.48,49.51,49.23,49.33,170600.0,23.4302,23.4444,23.3118,23.3591,170600.0
2007-03-14 12:00:00,49.32,49.34,48.63,49.03,403000.0,23.3544,23.3639,23.0277,23.2171,403000.0
2007-03-14 12:30:00,49.02,49.05,48.81,48.95,233600.0,23.2123,23.2265,23.1129,23.1792,233600.0
2007-03-14 13:00:00,48.96,49.45,48.9,49.09,316400.0,23.1839,23.416,23.1555,23.2455,316400.0
2007-03-14 13:30:00,49.08,49.4,48.98,49.23,213600.0,23.2408,23.3923,23.1934,23.3118,213600.0
2007-03-14 14:00:00,49.24,49.46,49.06,49.25,324600.0,23.3165,23.4207,23.2313,23.3213,324600.0
2007-03-14 14:30:00,49.25,49.4,49.15,49.35,254200.0,23.3213,23.3923,23.2739,23.3686,254200.0
2007-03-14 15:00:00,49.35,49.6,49.34,49.46,310000.0,23.3686,23.487,23.3639,23.4207,310000.0
2007-03-14 15:30:00,49.46,49.52,49.35,49.52,238600.0,23.4207,23.4491,23.3686,23.4491,238600.0
2007-03-15 09:30:00,49.46,49.7,49.21,49.65,343000.0,23.4207,23.5343,23.3023,23.5107,343000.0
2007-03-15 10:00:00,49.66,49.83,49.42,49.81,393600.0,23.5154,23.5959,23.4018,23.5864,393600.0
2007-03-15 10:30:00,49.81,50.04,49.74,49.9,304200.0,23.5864,23.6953,23.5533,23.629,304200.0
2007-03-15 11:00:00,49.9,49.95,49.85,49.94,277200.0,23.629,23.6527,23.6054,23.648,277200.0
2007-03-15 11:30:00,49.94,49.97,49.85,49.91,338400.0,23.648,23.6622,23.6054,23.6338,338400.0
2007-03-15 12:00:00,49.91,50.03,49.85,49.98,361600.0,23.6338,23.6906,23.6054,23.6669,361600.0
2007-03-15 12:30:00,49.99,50.05,49.92,49.96,347800.0,23.6717,23.7001,23.6385,23.6575,347800.0
2007-03-15 13:00:00,49.97,50.02,49.88,49.99,230800.0,23.6622,23.6859,23.6196,23.6717,230800.0
2007-03-15 13:30:00,49.99,50.02,49.88,49.95,413400.0,23.6717,23.6859,23.6196,23.6527,413400.0
2007-03-15 14:00:00,49.93,50.02,49.88,50.0,329200.0,23.6433,23.6859,23.6196,23.6764,329200.0
2007-03-15 14:30:00,49.99,50.2,49.99,50.2,293400.0,23.6717,23.7711,23.6717,23.7711,293400.0
2007-03-15 15:00:00,50.2,50.2,50.04,50.05,613800.0,23.7711,23.7711,23.6953,23.7001,613800.0
2007-03-15 15:30:00,50.03,50.17,49.98,50.1,392000.0,23.6906,23.7569,23.6669,23.7238,392000.0
2007-03-16 09:30:00,50.07,50.46,49.79,50.07,975000.0,23.7095,23.8942,23.577,23.7095,975000.0
2007-03-16 10:00:00,50.07,50.26,50.02,50.15,282600.0,23.7095,23.7995,23.6859,23.7474,282600.0
2007-03-16 10:30:00,50.14,50.2,50.07,50.1,226800.0,23.7427,23.7711,23.7095,23.7238,226800.0
2007-03-16 11:00:00,50.09,50.32,50.04,50.16,289800.0,23.719,23.8279,23.6953,23.7522,289800.0
2007-03-16 11:30:00,50.17,50.18,49.9,50.08,228000.0,23.7569,23.7616,23.629,23.7143,228000.0
2007-03-16 12:00:00,50.08,50.12,49.95,49.99,122000.0,23.7143,23.7332,23.6527,23.6717,122000.0
2007-03-16 12:30:00,49.99,50.02,49.93,49.95,98800.0,23.6717,23.6859,23.6433,23.6527,98800.0
2007-03-16 13:00:00,49.95,50.04,49.9,49.95,120800.0,23.6527,23.6953,23.629,23.6527,120800.0
2007-03-16 13:30:00,49.96,49.99,49.85,49.93,186400.0,23.6575,23.6717,23.6054,23.6433,186400.0
2007-03-16 14:00:00,49.92,49.94,49.7,49.85,167400.0,23.6385,23.648,23.5343,23.6054,167400.0
2007-03-16 14:30:00,49.85,49.95,49.69,49.93,185600.0,23.6054,23.6527,23.5296,23.6433,185600.0
2007-03-16 15:00:00,49.93,49.94,49.76,49.85,228400.0,23.6433,23.648,23.5628,23.6054,228400.0
2007-03-16 15:30:00,49.85,49.97,49.8,49.8,424400.0,23.6054,23.6622,23.5817,23.5817,424400.0
2007-03-19 09:30:00,50.02,50.21,49.81,50.07,276400.0,23.6859,23.7758,23.5864,23.7095,276400.0
2007-03-19 10:00:00,50.06,50.17,49.94,50.13,161000.0,23.7048,23.7569,23.648,23.738,161000.0
2007-03-19 10:30:00,50.09,50.13,49.96,50.02,155400.0,23.719,23.738,23.6575,23.6859,155400.0
2007-03-19 11:00:00,50.02,50.1,49.95,50.09,116200.0,23.6859,23.7238,23.6527,23.719,116200.0
2007-03-19 11:30:00,50.08,50.35,50.08,50.24,158000.0,23.7143,23.8421,23.7143,23.79,158000.0
2007-03-19 12:00:00,50.24,50.38,50.17,50.35,108000.0,23.79,23.8563,23.7569,23.8421,108000.0
2007-03-19 12:30:00,50.34,50.41,50.27,50.4,98200.0,23.8374,23.8705,23.8043,23.8658,98200.0
2007-03-19 13:00:00,50.4,50.44,50.34,50.39,91400.0,23.8658,23.8848,23.8374,23.8611,91400.0
2007-03-19 13:30:00,50.4,50.46,50.34,50.36,138800.0,23.8658,23.8942,23.8374,23.8469,138800.0
2007-03-19 14:00:00,50.37,50.42,50.3,50.35,121000.0,23.8516,23.8753,23.8185,23.8421,121000.0
2007-03-19 14:30:00,50.33,50.49,50.31,50.47,107400.0,23.8327,23.9084,23.8232,23.899,107400.0
2007-03-19 15:00:00,50.47,50.47,50.33,50.35,102600.0,23.899,23.899,23.8327,23.8421,102600.0
2007-03-19 15:30:00,50.35,50.43,50.3,50.38,276800.0,23.8421,23.88,23.8185,23.8563,276800.0
2007-03-20 09:30:00,50.45,50.45,49.96,50.21,322200.0,23.8895,23.8895,23.6575,23.7758,322200.0
2007-03-20 10:00:00,50.19,50.33,50.06,50.29,180200.0,23.7664,23.8327,23.7048,23.8137,180200.0
2007-03-20 10:30:00,50.27,50.38,50.22,50.37,101200.0,23.8043,23.8563,23.7806,23.8516,101200.0
2007-03-20 11:00:00,50.37,50.48,50.37,50.48,93800.0,23.8516,23.9037,23.8516,23.9037,93800.0
2007-03-20 11:30:00,50.48,50.63,50.47,50.63,131600.0,23.9037,23.9747,23.899,23.9747,131600.0
2007-03-20 12:00:00,50.63,50.66,50.54,50.6,158600.0,23.9747,23.9889,23.9321,23.9605,158600.0
2007-03-20 12:30:00,50.6,50.77,50.53,50.77,257800.0,23.9605,24.041,23.9274,24.041,257800.0
2007-03-20 13:00:00,50.77,50.83,50.7,50.71,157000.0,24.041,24.0694,24.0079,24.0126,157000.0
2007-03-20 13:30:00,50.72,50.76,50.53,50.63,144600.0,24.0173,24.0363,23.9274,23.9747,144600.0
2007-03-20 14:00:00,50.65,50.75,50.6,50.68,217200.0,23.9842,24.0315,23.9605,23.9984,217200.0
2007-03-20 14:30:00,50.68,50.78,50.61,50.77,180600.0,23.9984,24.0458,23.9653,24.041,180600.0
2007-03-20 15:00:00,50.77,50.88,50.76,50.85,173800.0,24.041,24.0931,24.0363,24.0789,173800.0
2007-03-20 15:30:00,50.85,51.04,50.85,51.02,289400.0,24.0789,24.1689,24.0789,24.1594,289400.0
2007-03-21 09:30:00,50.86,51.0,50.52,50.63,250200.0,24.0836,24.1499,23.9226,23.9747,250200.0
2007-03-21 10:00:00,50.63,50.9,50.61,50.9,360000.0,23.9747,24.1026,23.9653,24.1026,360000.0
2007-03-21 10:30:00,50.9,50.97,50.84,50.94,191200.0,24.1026,24.1357,24.0742,24.1215,191200.0
2007-03-21 11:00:00,50.94,50.99,50.84,50.96,86200.0,24.1215,24.1452,24.0742,24.131,86200.0
2007-03-21 11:30:00,50.97,51.07,50.94,51.07,95000.0,24.1357,24.1831,24.1215,24.1831,95000.0
2007-03-21 12:00:00,51.07,51.23,51.07,51.2,115000.0,24.1831,24.2588,24.1831,24.2446,115000.0
2007-03-21 12:30:00,51.2,51.31,51.19,51.3,197000.0,24.2446,24.2967,24.2399,24.292,197000.0
2007-03-21 13:00:00,51.31,51.46,51.27,51.45,343600.0,24.2967,24.3677,24.2778,24.363,343600.0
2007-03-21 13:30:00,51.45,51.48,51.38,51.41,98800.0,24.363,24.3772,24.3299,24.3441,98800.0
2007-03-21 14:00:00,51.42,52.15,51.29,52.08,648600.0,24.3488,24.6945,24.2873,24.6613,648600.0
2007-03-21 14:30:00,52.08,52.25,51.94,52.0,646000.0,24.6613,24.7418,24.595,24.6235,646000.0
2007-03-21 15:00:00,52.01,52.02,51.88,51.96,408400.0,24.6282,24.6329,24.5666,24.6045,408400.0
2007-03-21 15:30:00,51.97,52.07,51.45,52.06,500200.0,24.6092,24.6566,24.363,24.6519,500200.0
2007-03-22 09:30:00,52.09,52.13,51.79,51.94,406000.0,24.6661,24.685,24.524,24.595,406000.0
2007-03-22 10:00:00,51.95,52.05,51.82,51.95,311400.0,24.5998,24.6471,24.5382,24.5998,311400.0
2007-03-22 10:30:00,51.96,51.96,51.66,51.72,289600.0,24.6045,24.6045,24.4625,24.4909,289600.0
2007-03-22 11:00:00,51.71,51.87,51.68,51.8,270400.0,24.4861,24.5619,24.4719,24.5287,270400.0
2007-03-22 11:30:00,51.83,51.99,51.82,51.99,257200.0,24.543,24.6187,24.5382,24.6187,257200.0
2007-03-22 12:00:00,51.99,52.13,51.93,52.12,153600.0,24.6187,24.685,24.5903,24.6803,153600.0
2007-03-22 12:30:00,52.12,52.15,52.02,52.09,123200.0,24.6803,24.6945,24.6329,24.6661,123200.0
2007-03-22 13:00:00,52.09,52.22,52.09,52.13,161200.0,24.6661,24.7276,24.6661,24.685,161200.0
2007-03-22 13:30:00,52.13,52.13,51.97,52.07,186600.0,24.685,24.685,24.6092,24.6566,186600.0
2007-03-22 14:00:00,52.07,52.24,52.07,52.2,132200.0,24.6566,24.7371,24.6566,24.7182,132200.0
2007-03-22 14:30:00,52.2,52.2,52.07,52.15,668200.0,24.7182,24.7182,24.6566,24.6945,668200.0
2007-03-22 15:00:00,52.15,52.15,51.98,52.05,200400.0,24.6945,24.6945,24.614,24.6471,200400.0
2007-03-22 15:30:00,52.05,52.13,52.02,52.07,243800.0,24.6471,24.685,24.6329,24.6566,243800.0
2007-03-23 09:30:00,52.15,52.21,51.82,51.97,295800.0,24.6945,24.7229,24.5382,24.6092,295800.0
2007-03-23 10:00:00,51.97,52.08,51.89,52.05,240600.0,24.6092,24.6613,24.5714,24.6471,240600.0
2007-03-23 10:30:00,52.04,52.14,51.97,52.0,323800.0,24.6424,24.6897,24.6092,24.6235,323800.0
2007-03-23 11:00:00,52.0,52.12,51.99,52.07,215800.0,24.6235,24.6803,24.6187,24.6566,215800.0
2007-03-23 11:30:00,52.07,52.17,52.06,52.11,119400.0,24.6566,24.704,24.6519,24.6755,119400.0
2007-03-23 12:00:00,52.1,52.14,52.01,52.05,144200.0,24.6708,24.6897,24.6282,24.6471,144200.0
2007-03-23 12:30:00,52.04,52.15,52.03,52.14,122000.0,24.6424,24.6945,24.6377,24.6897,122000.0
2007-03-23 13:00:00,52.15,52.19,52.08,52.12,233600.0,24.6945,24.7134,24.6613,24.6803,233600.0
2007-03-23 13:30:00,52.12,52.14,52.02,52.02,203800.0,24.6803,24.6897,24.6329,24.6329,203800.0
2007-03-23 14:00:00,52.02,52.05,51.95,51.98,136200.0,24.6329,24.6471,24.5998,24.614,136200.0
2007-03-23 14:30:00,51.99,52.1,51.99,52.06,124000.0,24.6187,24.6708,24.6187,24.6519,124000.0
2007-03-23 15:00:00,52.06,52.13,52.01,52.02,230400.0,24.6519,24.685,24.6282,24.6329,230400.0
2007-03-23 15:30:00,52.02,52.06,51.98,52.02,366400.0,24.6329,24.6519,24.614,24.6329,366400.0
2007-03-26 09:30:00,51.87,52.19,51.77,52.15,313400.0,24.5619,24.7134,24.5145,24.6945,313400.0
2007-03-26 10:00:00,52.15,52.16,51.84,51.92,454200.0,24.6945,24.6992,24.5477,24.5856,454200.0
2007-03-26 10:30:00,51.91,51.96,51.68,51.83,237400.0,24.5808,24.6045,24.4719,24.543,237400.0
2007-03-26 11:00:00,51.82,51.88,51.66,51.78,128400.0,24.5382,24.5666,24.4625,24.5193,128400.0
2007-03-26 11:30:00,51.8,51.92,51.78,51.91,110400.0,24.5287,24.5856,24.5193,24.5808,110400.0
2007-03-26 12:00:00,51.91,51.99,51.86,51.86,173800.0,24.5808,24.6187,24.5572,24.5572,173800.0
2007-03-26 12:30:00,51.86,51.98,51.86,51.88,162800.0,24.5572,24.614,24.5572,24.5666,162800.0
2007-03-26 13:00:00,51.87,51.92,51.81,51.84,131400.0,24.5619,24.5856,24.5335,24.5477,131400.0
2007-03-26 13:30:00,51.85,51.97,51.83,51.86,258000.0,24.5524,24.6092,24.543,24.5572,258000.0
2007-03-26 14:00:00,51.86,52.04,51.85,51.95,282800.0,24.5572,24.6424,24.5524,24.5998,282800.0
2007-03-26 14:30:00,51.94,52.04,51.92,52.0,170400.0,24.595,24.6424,24.5856,24.6235,170400.0
2007-03-26 15:00:00,52.01,52.1,51.95,51.98,332600.0,24.6282,24.6708,24.5998,24.614,332600.0
2007-03-26 15:30:00,51.98,52.15,51.98,52.13,175400.0,24.614,24.6945,24.614,24.685,175400.0
2007-03-27 09:30:00,51.88,52.29,51.88,52.23,226800.0,24.5666,24.7608,24.5666,24.7324,226800.0
2007-03-27 10:00:00,52.24,52.4,52.09,52.1,284800.0,24.7371,24.8129,24.6661,24.6708,284800.0
2007-03-27 10:30:00,52.1,52.2,52.07,52.16,77400.0,24.6708,24.7182,24.6566,24.6992,77400.0
2007-03-27 11:00:00,52.15,52.15,51.83,51.89,129800.0,24.6945,24.6945,24.543,24.5714,129800.0
2007-03-27 11:30:00,51.89,52.13,51.86,52.12,107800.0,24.5714,24.685,24.5572,24.6803,107800.0
2007-03-27 12:00:00,52.12,52.33,52.1,52.3,286000.0,24.6803,24.7797,24.6708,24.7655,286000.0
2007-03-27 12:30:00,52.3,52.44,52.27,52.35,253400.0,24.7655,24.8318,24.7513,24.7892,253400.0
2007-03-27 13:00:00,52.35,52.49,52.35,52.36,237200.0,24.7892,24.8555,24.7892,24.7939,237200.0
2007-03-27 13:30:00,52.37,52.47,52.3,52.39,91600.0,24.7987,24.846,24.7655,24.8081,91600.0
2007-03-27 14:00:00,52.39,52.47,52.34,52.37,171600.0,24.8081,24.846,24.7845,24.7987,171600.0
2007-03-27 14:30:00,52.37,52.37,52.2,52.3,139000.0,24.7987,24.7987,24.7182,24.7655,139000.0
2007-03-27 15:00:00,52.29,52.37,52.23,52.34,90600.0,24.7608,24.7987,24.7324,24.7845,90600.0
2007-03-27 15:30:00,52.33,52.41,52.29,52.33,176400.0,24.7797,24.8176,24.7608,24.7797,176400.0
2007-03-28 09:30:00,52.05,52.37,52.03,52.23,216800.0,24.6471,24.7987,24.6377,24.7324,216800.0
2007-03-28 10:00:00,52.24,52.39,52.18,52.34,161400.0,24.7371,24.8081,24.7087,24.7845,161400.0
2007-03-28 10:30:00,52.33,52.34,51.98,52.13,368200.0,24.7797,24.7845,24.614,24.685,368200.0
2007-03-28 11:00:00,52.12,52.24,52.09,52.18,202400.0,24.6803,24.7371,24.6661,24.7087,202400.0
2007-03-28 11:30:00,52.18,52.2,52.09,52.15,143800.0,24.7087,24.7182,24.6661,24.6945,143800.0
2007-03-28 12:00:00,52.15,52.35,52.15,52.25,197200.0,24.6945,24.7892,24.6945,24.7418,197200.0
2007-03-28 12:30:00,52.24,52.31,52.13,52.19,91600.0,24.7371,24.7702,24.685,24.7134,91600.0
2007-03-28 13:00:00,52.17,52.22,52.13,52.16,39600.0,24.704,24.7276,24.685,24.6992,39600.0
2007-03-28 13:30:00,52.16,52.24,52.11,52.22,69600.0,24.6992,24.7371,24.6755,24.7276,69600.0
2007-03-28 14:00:00,52.22,52.27,52.08,52.15,165200.0,24.7276,24.7513,24.6613,24.6945,165200.0
2007-03-28 14:30:00,52.15,52.18,52.1,52.13,86200.0,24.6945,24.7087,24.6708,24.685,86200.0
2007-03-28 15:00:00,52.14,52.23,52.05,52.21,99600.0,24.6897,24.7324,24.6471,24.7229,99600.0
2007-03-28 15:30:00,52.2,52.23,51.96,52.05,254400.0,24.7182,24.7324,24.6045,24.6471,254400.0
2007-03-29 09:30:00,52.49,52.5,52.08,52.38,203800.0,24.8555,24.8602,24.6613,24.8034,203800.0
2007-03-29 10:00:00,52.38,52.46,52.3,52.46,126200.0,24.8034,24.8413,24.7655,24.8413,126200.0
2007-03-29 10:30:00,52.46,52.5,52.38,52.43,135600.0,24.8413,24.8602,24.8034,24.8271,135600.0
2007-03-29 11:00:00,52.43,52.49,52.34,52.45,94000.0,24.8271,24.8555,24.7845,24.8365,94000.0
2007-03-29 11:30:00,52.45,52.46,52.07,52.07,122000.0,24.8365,24.8413,24.6566,24.6566,122000.0
2007-03-29 12:00:00,52.07,52.37,52.05,52.24,180200.0,24.6566,24.7987,24.6471,24.7371,180200.0
2007-03-29 12:30:00,52.25,52.42,52.21,52.33,115800.0,24.7418,24.8223,24.7229,24.7797,115800.0
2007-03-29 13:00:00,52.34,52.45,52.25,52.4,86600.0,24.7845,24.8365,24.7418,24.8129,86600.0
2007-03-29 13:30:00,52.38,52.47,52.25,52.28,145600.0,24.8034,24.846,24.7418,24.756,145600.0
2007-03-29 14:00:00,52.3,52.46,52.24,52.45,157600.0,24.7655,24.8413,24.7371,24.8365,157600.0
2007-03-29 14:30:00,52.45,52.52,52.35,52.51,234800.0,24.8365,24.8697,24.7892,24.865,234800.0
2007-03-29 15:00:00,52.51,52.58,52.47,52.57,221400.0,24.865,24.8981,24.846,24.8934,221400.0
2007-03-29 15:30:00,52.57,52.63,52.48,52.56,414400.0,24.8934,24.9218,24.8507,24.8886,414400.0
2007-03-30 09:30:00,52.63,53.02,52.61,53.02,208800.0,24.9218,25.1065,24.9123,25.1065,208800.0
2007-03-30 10:00:00,52.99,53.07,52.72,52.75,186800.0,25.0922,25.1301,24.9644,24.9786,186800.0
2007-03-30 10:30:00,52.75,52.81,52.69,52.75,164600.0,24.9786,25.007,24.9502,24.9786,164600.0
2007-03-30 11:00:00,52.74,52.8,52.48,52.5,380800.0,24.9739,25.0023,24.8507,24.8602,380800.0
2007-03-30 11:30:00,52.52,52.58,52.11,52.3,561200.0,24.8697,24.8981,24.6755,24.7655,561200.0
2007-03-30 12:00:00,52.28,52.3,52.03,52.15,191200.0,24.756,24.7655,24.6377,24.6945,191200.0
2007-03-30 12:30:00,52.15,52.52,52.11,52.48,263400.0,24.6945,24.8697,24.6755,24.8507,263400.0
2007-03-30 13:00:00,52.47,52.51,52.34,52.37,202000.0,24.846,24.865,24.7845,24.7987,202000.0
2007-03-30 13:30:00,52.37,52.51,52.35,52.46,229200.0,24.7987,24.865,24.7892,24.8413,229200.0
2007-03-30 14:00:00,52.46,52.61,52.43,52.59,165600.0,24.8413,24.9123,24.8271,24.9028,165600.0
2007-03-30 14:30:00,52.6,52.6,52.44,52.45,172800.0,24.9076,24.9076,24.8318,24.8365,172800.0
2007-03-30 15:00:00,52.46,52.5,52.38,52.38,179400.0,24.8413,24.8602,24.8034,24.8034,179400.0
2007-03-30 15:30:00,52.38,52.49,52.36,52.42,268200.0,24.8034,24.8555,24.7939,24.8223,268200.0
2007-04-02 09:30:00,52.9,53.16,52.44,52.96,341600.0,25.0496,25.1727,24.8318,25.078,341600.0
2007-04-02 10:00:00,52.96,53.17,52.77,53.17,269000.0,25.078,25.1775,24.9881,25.1775,269000.0
2007-04-02 10:30:00,53.16,53.53,53.16,53.51,240600.0,25.1727,25.348,25.1727,25.3385,240600.0
2007-04-02 11:00:00,53.53,53.85,53.52,53.57,323400.0,25.348,25.4995,25.3432,25.3669,323400.0
2007-04-02 11:30:00,53.56,53.67,53.54,53.64,224000.0,25.3622,25.4142,25.3527,25.4,224000.0
2007-04-02 12:00:00,53.64,53.85,53.64,53.85,280800.0,25.4,25.4995,25.4,25.4995,280800.0
2007-04-02 12:30:00,53.85,53.88,53.73,53.8,107800.0,25.4995,25.5137,25.4427,25.4758,107800.0
2007-04-02 13:00:00,53.8,53.83,53.68,53.68,149400.0,25.4758,25.49,25.419,25.419,149400.0
2007-04-02 13:30:00,53.68,53.71,53.51,53.52,147400.0,25.419,25.4332,25.3385,25.3432,147400.0
2007-04-02 14:00:00,53.51,53.7,53.46,53.6,143200.0,25.3385,25.4285,25.3148,25.3811,143200.0
2007-04-02 14:30:00,53.6,53.66,53.52,53.6,97800.0,25.3811,25.4095,25.3432,25.3811,97800.0
2007-04-02 15:00:00,53.6,53.76,53.6,53.72,158600.0,25.3811,25.4569,25.3811,25.4379,158600.0
2007-04-02 15:30:00,53.71,53.78,53.66,53.78,319200.0,25.4332,25.4663,25.4095,25.4663,319200.0
2007-04-03 09:30:00,53.95,54.14,53.73,54.08,346400.0,25.5468,25.6368,25.4427,25.6084,346400.0
2007-04-03 10:00:00,54.08,54.3,54.06,54.21,272000.0,25.6084,25.7126,25.5989,25.67,272000.0
2007-04-03 10:30:00,54.22,54.29,54.15,54.24,284000.0,25.6747,25.7078,25.6415,25.6842,284000.0
2007-04-03 11:00:00,54.24,54.24,54.13,54.17,205000.0,25.6842,25.6842,25.6321,25.651,205000.0
2007-04-03 11:30:00,54.17,54.24,54.12,54.22,169600.0,25.651,25.6842,25.6273,25.6747,169600.0
2007-04-03 12:00:00,54.22,54.25,54.16,54.23,113600.0,25.6747,25.6889,25.6463,25.6794,113600.0
2007-04-03 12:30:00,54.23,54.3,54.2,54.26,224200.0,25.6794,25.7126,25.6652,25.6936,224200.0
2007-04-03 13:00:00,54.25,54.32,54.23,54.24,170000.0,25.6889,25.722,25.6794,25.6842,170000.0
2007-04-03 13:30:00,54.25,54.32,54.2,54.32,148200.0,25.6889,25.722,25.6652,25.722,148200.0
2007-04-03 14:00:00,54.31,54.36,54.27,54.33,244200.0,25.7173,25.741,25.6984,25.7268,244200.0
2007-04-03 14:30:00,54.34,54.41,54.27,54.29,120000.0,25.7315,25.7647,25.6984,25.7078,120000.0
2007-04-03 15:00:00,54.29,54.39,54.29,54.37,158000.0,25.7078,25.7552,25.7078,25.7457,158000.0
2007-04-03 15:30:00,54.37,54.37,54.24,54.29,277600.0,25.7457,25.7457,25.6842,25.7078,277600.0
2007-04-04 09:30:00,54.41,54.52,54.13,54.42,210200.0,25.7647,25.8167,25.6321,25.7694,210200.0
2007-04-04 10:00:00,54.42,54.65,54.35,54.56,274800.0,25.7694,25.8783,25.7362,25.8357,274800.0
2007-04-04 10:30:00,54.55,54.7,54.48,54.67,264400.0,25.831,25.902,25.7978,25.8878,264400.0
2007-04-04 11:00:00,54.67,54.67,54.49,54.5,94800.0,25.8878,25.8878,25.8025,25.8073,94800.0
2007-04-04 11:30:00,54.49,54.49,54.22,54.23,192400.0,25.8025,25.8025,25.6747,25.6794,192400.0
2007-04-04 12:00:00,54.22,54.3,54.15,54.15,140600.0,25.6747,25.7126,25.6415,25.6415,140600.0
2007-04-04 12:30:00,54.15,54.19,54.1,54.13,122600.0,25.6415,25.6605,25.6179,25.6321,122600.0
2007-04-04 13:00:00,54.13,54.13,53.97,54.04,151800.0,25.6321,25.6321,25.5563,25.5895,151800.0
2007-04-04 13:30:00,54.04,54.06,53.93,54.02,135200.0,25.5895,25.5989,25.5374,25.58,135200.0
2007-04-04 14:00:00,54.02,54.13,53.98,54.08,111200.0,25.58,25.6321,25.561,25.6084,111200.0
2007-04-04 14:30:00,54.08,54.18,54.08,54.17,163600.0,25.6084,25.6557,25.6084,25.651,163600.0
2007-04-04 15:00:00,54.17,54.23,54.12,54.2,132600.0,25.651,25.6794,25.6273,25.6652,132600.0
2007-04-04 15:30:00,54.19,54.25,54.16,54.19,225800.0,25.6605,25.6889,25.6463,25.6605,225800.0
2007-04-05 09:30:00,54.24,55.18,54.03,54.17,198600.0,25.6842,26.1293,25.5847,25.651,198600.0
2007-04-05 10:00:00,54.19,54.35,54.16,54.35,77000.0,25.6605,25.7362,25.6463,25.7362,77000.0
2007-04-05 10:30:00,54.35,54.4,54.3,54.36,93400.0,25.7362,25.7599,25.7126,25.741,93400.0
2007-04-05 11:00:00,54.37,54.37,54.28,54.35,55600.0,25.7457,25.7457,25.7031,25.7362,55600.0
2007-04-05 11:30:00,54.35,54.56,54.35,54.56,143400.0,25.7362,25.8357,25.7362,25.8357,143400.0
2007-04-05 12:00:00,54.56,54.6,54.49,54.49,150600.0,25.8357,25.8546,25.8025,25.8025,150600.0
2007-04-05 12:30:00,54.49,54.53,54.42,54.44,96400.0,25.8025,25.8215,25.7694,25.7789,96400.0
2007-04-05 13:00:00,54.44,54.56,54.44,54.52,130800.0,25.7789,25.8357,25.7789,25.8167,130800.0
2007-04-05 13:30:00,54.53,54.59,54.53,54.58,98800.0,25.8215,25.8499,25.8215,25.8452,98800.0
2007-04-05 14:00:00,54.58,54.67,54.58,54.67,110400.0,25.8452,25.8878,25.8452,25.8878,110400.0
2007-04-05 14:30:00,54.66,54.71,54.63,54.69,120400.0,25.883,25.9067,25.8688,25.8972,120400.0
2007-04-05 15:00:00,54.68,54.68,54.55,54.61,142000.0,25.8925,25.8925,25.831,25.8594,142000.0
2007-04-05 15:30:00,54.62,54.7,54.6,54.63,303400.0,25.8641,25.902,25.8546,25.8688,303400.0
2007-04-09 09:30:00,54.68,55.1,54.68,55.08,212800.0,25.8925,26.0914,25.8925,26.0819,212800.0
2007-04-09 10:00:00,55.08,55.18,55.08,55.13,120600.0,26.0819,26.1293,26.0819,26.1056,120600.0
2007-04-09 10:30:00,55.13,55.17,55.02,55.16,105400.0,26.1056,26.1245,26.0535,26.1198,105400.0
2007-04-09 11:00:00,55.17,55.19,55.05,55.11,76200.0,26.1245,26.134,26.0677,26.0961,76200.0
2007-04-09 11:30:00,55.12,55.35,55.1,55.26,156800.0,26.1009,26.2098,26.0914,26.1672,156800.0
2007-04-09 12:00:00,55.26,55.3,55.18,55.18,130200.0,26.1672,26.1861,26.1293,26.1293,130200.0
2007-04-09 12:30:00,55.18,55.25,55.17,55.24,112400.0,26.1293,26.1624,26.1245,26.1577,112400.0
2007-04-09 13:00:00,55.25,55.26,55.2,55.2,174000.0,26.1624,26.1672,26.1387,26.1387,174000.0
2007-04-09 13:30:00,55.2,55.29,55.2,55.2,124800.0,26.1387,26.1814,26.1387,26.1387,124800.0
2007-04-09 14:00:00,55.2,55.23,55.1,55.12,104600.0,26.1387,26.153,26.0914,26.1009,104600.0
2007-04-09 14:30:00,55.1,55.15,55.07,55.15,119800.0,26.0914,26.1151,26.0772,26.1151,119800.0
2007-04-09 15:00:00,55.14,55.18,55.1,55.17,109200.0,26.1103,26.1293,26.0914,26.1245,109200.0
2007-04-09 15:30:00,55.18,55.21,55.13,55.18,159600.0,26.1293,26.1435,26.1056,26.1293,159600.0
2007-04-10 09:30:00,55.13,55.28,54.96,55.12,168600.0,26.1056,26.1766,26.0251,26.1009,168600.0
2007-04-10 10:00:00,55.12,55.3,55.07,55.24,141000.0,26.1009,26.1861,26.0772,26.1577,141000.0
2007-04-10 10:30:00,55.26,55.29,55.18,55.19,92800.0,26.1672,26.1814,26.1293,26.134,92800.0
2007-04-10 11:00:00,55.19,55.22,54.99,55.02,130000.0,26.134,26.1482,26.0393,26.0535,130000.0
2007-04-10 11:30:00,55.03,55.05,54.86,54.86,98600.0,26.0582,26.0677,25.9777,25.9777,98600.0
2007-04-10 12:00:00,54.85,54.93,54.83,54.92,136800.0,25.973,26.0109,25.9635,26.0062,136800.0
2007-04-10 12:30:00,54.92,54.99,54.92,54.94,101400.0,26.0062,26.0393,26.0062,26.0156,101400.0
2007-04-10 13:00:00,54.95,55.0,54.94,54.99,53600.0,26.0204,26.044,26.0156,26.0393,53600.0
2007-04-10 13:30:00,54.99,55.06,54.96,55.04,72400.0,26.0393,26.0725,26.0251,26.063,72400.0
2007-04-10 14:00:00,55.04,55.1,55.04,55.06,80400.0,26.063,26.0914,26.063,26.0725,80400.0
2007-04-10 14:30:00,55.07,55.12,55.04,55.08,96200.0,26.0772,26.1009,26.063,26.0819,96200.0
2007-04-10 15:00:00,55.08,55.18,55.06,55.14,106000.0,26.0819,26.1293,26.0725,26.1103,106000.0
2007-04-10 15:30:00,55.14,55.18,55.1,55.12,158200.0,26.1103,26.1293,26.0914,26.1009,158200.0
2007-04-11 09:30:00,55.15,55.3,55.13,55.23,237200.0,26.1151,26.1861,26.1056,26.153,237200.0
2007-04-11 10:00:00,55.23,55.41,55.15,55.35,150200.0,26.153,26.2382,26.1151,26.2098,150200.0
2007-04-11 10:30:00,55.34,55.34,54.82,54.94,244200.0,26.205,26.205,25.9588,26.0156,244200.0
2007-04-11 11:00:00,54.94,54.95,54.77,54.83,174400.0,26.0156,26.0204,25.9351,25.9635,174400.0
2007-04-11 11:30:00,54.84,54.85,54.78,54.8,142600.0,25.9683,25.973,25.9399,25.9493,142600.0
2007-04-11 12:00:00,54.8,54.84,54.79,54.83,101200.0,25.9493,25.9683,25.9446,25.9635,101200.0
2007-04-11 12:30:00,54.83,54.86,54.77,54.85,96400.0,25.9635,25.9777,25.9351,25.973,96400.0
2007-04-11 13:00:00,54.85,54.9,54.77,54.84,179200.0,25.973,25.9967,25.9351,25.9683,179200.0
2007-04-11 13:30:00,54.84,54.88,54.75,54.81,106600.0,25.9683,25.9872,25.9257,25.9541,106600.0
2007-04-11 14:00:00,54.78,54.83,54.44,54.52,471400.0,25.9399,25.9635,25.7789,25.8167,471400.0
2007-04-11 14:30:00,54.51,54.62,54.48,54.57,172600.0,25.812,25.8641,25.7978,25.8404,172600.0
2007-04-11 15:00:00,54.57,54.62,54.52,54.56,132000.0,25.8404,25.8641,25.8167,25.8357,132000.0
2007-04-11 15:30:00,54.57,54.59,54.46,54.49,257000.0,25.8404,25.8499,25.7883,25.8025,257000.0
2007-04-12 09:30:00,54.5,54.52,54.02,54.14,344600.0,25.8073,25.8167,25.58,25.6368,344600.0
2007-04-12 10:00:00,54.14,54.24,54.08,54.19,203400.0,25.6368,25.6842,25.6084,25.6605,203400.0
2007-04-12 10:30:00,54.19,54.2,54.02,54.05,284400.0,25.6605,25.6652,25.58,25.5942,284400.0
2007-04-12 11:00:00,54.05,54.06,53.98,53.98,102200.0,25.5942,25.5989,25.561,25.561,102200.0
2007-04-12 11:30:00,53.99,53.99,53.77,53.77,174200.0,25.5658,25.5658,25.4616,25.4616,174200.0
2007-04-12 12:00:00,53.78,54.03,53.77,54.01,382400.0,25.4663,25.5847,25.4616,25.5752,382400.0
2007-04-12 12:30:00,54.01,54.18,53.99,54.18,302800.0,25.5752,25.6557,25.5658,25.6557,302800.0
2007-04-12 13:00:00,54.18,54.31,54.17,54.3,105800.0,25.6557,25.7173,25.651,25.7126,105800.0
2007-04-12 13:30:00,54.3,54.35,54.29,54.29,101400.0,25.7126,25.7362,25.7078,25.7078,101400.0
2007-04-12 14:00:00,54.27,54.35,54.25,54.26,102800.0,25.6984,25.7362,25.6889,25.6936,102800.0
2007-04-12 14:30:00,54.26,54.32,54.25,54.27,65600.0,25.6936,25.722,25.6889,25.6984,65600.0
2007-04-12 15:00:00,54.27,54.32,54.25,54.26,146000.0,25.6984,25.722,25.6889,25.6936,146000.0
2007-04-12 15:30:00,54.26,54.39,54.24,54.33,248400.0,25.6936,25.7552,25.6842,25.7268,248400.0
2007-04-13 09:30:00,54.4,54.59,54.2,54.44,298400.0,25.7599,25.8499,25.6652,25.7789,298400.0
2007-04-13 10:00:00,54.44,54.53,54.18,54.24,433800.0,25.7789,25.8215,25.6557,25.6842,433800.0
2007-04-13 10:30:00,54.24,54.49,54.24,54.41,205000.0,25.6842,25.8025,25.6842,25.7647,205000.0
2007-04-13 11:00:00,54.43,54.57,54.42,54.54,87800.0,25.7741,25.8404,25.7694,25.8262,87800.0
2007-04-13 11:30:00,54.54,54.62,54.51,54.58,71200.0,25.8262,25.8641,25.812,25.8452,71200.0
2007-04-13 12:00:00,54.58,54.6,54.52,54.58,82000.0,25.8452,25.8546,25.8167,25.8452,82000.0
2007-04-13 12:30:00,54.57,54.65,54.54,54.64,64000.0,25.8404,25.8783,25.8262,25.8736,64000.0
2007-04-13 13:00:00,54.63,54.69,54.59,54.67,82600.0,25.8688,25.8972,25.8499,25.8878,82600.0
2007-04-13 13:30:00,54.67,54.77,54.67,54.77,99800.0,25.8878,25.9351,25.8878,25.9351,99800.0
2007-04-13 14:00:00,54.76,54.84,54.73,54.8,156600.0,25.9304,25.9683,25.9162,25.9493,156600.0
2007-04-13 14:30:00,54.8,54.87,54.79,54.85,205800.0,25.9493,25.9825,25.9446,25.973,205800.0
2007-04-13 15:00:00,54.85,54.89,54.79,54.82,265600.0,25.973,25.992,25.9446,25.9588,265600.0
2007-04-13 15:30:00,54.82,54.88,54.77,54.82,277600.0,25.9588,25.9872,25.9351,25.9588,277600.0
2007-04-16 09:30:00,54.99,54.99,54.78,54.96,222400.0,26.0393,26.0393,25.9399,26.0251,222400.0
2007-04-16 10:00:00,54.97,55.04,54.85,55.02,173400.0,26.0298,26.063,25.973,26.0535,173400.0
2007-04-16 10:30:00,55.02,55.33,54.92,55.32,176800.0,26.0535,26.2003,26.0062,26.1956,176800.0
2007-04-16 11:00:00,55.33,55.34,55.3,55.33,90400.0,26.2003,26.205,26.1861,26.2003,90400.0
2007-04-16 11:30:00,55.33,55.48,55.33,55.47,132200.0,26.2003,26.2713,26.2003,26.2666,132200.0
2007-04-16 12:00:00,55.47,55.55,55.45,55.49,150800.0,26.2666,26.3045,26.2571,26.2761,150800.0
2007-04-16 12:30:00,55.49,55.58,55.49,55.52,95000.0,26.2761,26.3187,26.2761,26.2903,95000.0
2007-04-16 13:00:00,55.52,55.56,55.49,55.56,89200.0,26.2903,26.3092,26.2761,26.3092,89200.0
2007-04-16 13:30:00,55.56,55.61,55.54,55.57,126600.0,26.3092,26.3329,26.2997,26.3139,126600.0
2007-04-16 14:00:00,55.56,55.58,55.5,55.51,256000.0,26.3092,26.3187,26.2808,26.2855,256000.0
2007-04-16 14:30:00,55.51,55.52,55.42,55.43,149400.0,26.2855,26.2903,26.2429,26.2477,149400.0
2007-04-16 15:00:00,55.43,55.5,55.38,55.49,140400.0,26.2477,26.2808,26.224,26.2761,140400.0
2007-04-16 15:30:00,55.49,55.57,55.48,55.52,206200.0,26.2761,26.3139,26.2713,26.2903,206200.0
2007-04-17 09:30:00,55.38,55.91,55.13,55.76,439200.0,26.224,26.4749,26.1056,26.4039,439200.0
2007-04-17 10:00:00,55.77,55.87,55.72,55.76,365000.0,26.4087,26.456,26.385,26.4039,365000.0
2007-04-17 10:30:00,55.76,55.87,55.72,55.87,104200.0,26.4039,26.456,26.385,26.456,104200.0
2007-04-17 11:00:00,55.85,55.93,55.79,55.8,151200.0,26.4465,26.4844,26.4181,26.4229,151200.0
2007-04-17 11:30:00,55.8,55.83,55.69,55.77,252600.0,26.4229,26.4371,26.3708,26.4087,252600.0
2007-04-17 12:00:00,55.79,55.79,55.71,55.74,100200.0,26.4181,26.4181,26.3802,26.3944,100200.0
2007-04-17 12:30:00,55.75,55.75,55.65,55.66,62200.0,26.3992,26.3992,26.3518,26.3566,62200.0
2007-04-17 13:00:00,55.66,55.66,55.6,55.62,69400.0,26.3566,26.3566,26.3282,26.3376,69400.0
2007-04-17 13:30:00,55.6,55.68,55.58,55.62,94800.0,26.3282,26.366,26.3187,26.3376,94800.0
2007-04-17 14:00:00,55.62,55.82,55.58,55.82,141600.0,26.3376,26.4323,26.3187,26.4323,141600.0
2007-04-17 14:30:00,55.82,55.96,55.79,55.88,222800.0,26.4323,26.4986,26.4181,26.4607,222800.0
2007-04-17 15:00:00,55.88,55.96,55.85,55.95,160400.0,26.4607,26.4986,26.4465,26.4939,160400.0
2007-04-17 15:30:00,55.95,55.99,55.88,55.9,374800.0,26.4939,26.5128,26.4607,26.4702,374800.0
2007-04-18 09:30:00,55.9,55.95,55.74,55.84,201000.0,26.4702,26.4939,26.3944,26.4418,201000.0
2007-04-18 10:00:00,55.84,55.93,55.77,55.82,210800.0,26.4418,26.4844,26.4087,26.4323,210800.0
2007-04-18 10:30:00,55.81,55.9,55.68,55.73,228800.0,26.4276,26.4702,26.366,26.3897,228800.0
2007-04-18 11:00:00,55.73,55.96,55.71,55.94,155600.0,26.3897,26.4986,26.3802,26.4892,155600.0
2007-04-18 11:30:00,55.94,56.07,55.93,56.02,178000.0,26.4892,26.5507,26.4844,26.527,178000.0
2007-04-18 12:00:00,56.01,56.01,55.88,55.93,158400.0,26.5223,26.5223,26.4607,26.4844,158400.0
2007-04-18 12:30:00,55.93,55.98,55.88,55.94,138800.0,26.4844,26.5081,26.4607,26.4892,138800.0
2007-04-18 13:00:00,55.95,56.18,55.94,56.17,221000.0,26.4939,26.6028,26.4892,26.5981,221000.0
2007-04-18 13:30:00,56.16,56.2,56.08,56.14,74000.0,26.5933,26.6123,26.5554,26.5839,74000.0
2007-04-18 14:00:00,56.15,56.29,56.15,56.26,194200.0,26.5886,26.6549,26.5886,26.6407,194200.0
2007-04-18 14:30:00,56.25,56.44,56.24,56.44,376800.0,26.6359,26.7259,26.6312,26.7259,376800.0
2007-04-18 15:00:00,56.44,56.59,56.44,56.54,460600.0,26.7259,26.7969,26.7259,26.7733,460600.0
2007-04-18 15:30:00,56.54,56.54,56.38,56.4,339800.0,26.7733,26.7733,26.6975,26.707,339800.0
2007-04-19 09:30:00,56.3,56.3,55.76,55.95,384000.0,26.6596,26.6596,26.4039,26.4939,384000.0
2007-04-19 10:00:00,55.96,56.15,55.85,56.07,316000.0,26.4986,26.5886,26.4465,26.5507,316000.0
2007-04-19 10:30:00,56.05,56.13,55.95,56.1,230400.0,26.5412,26.5791,26.4939,26.5649,230400.0
2007-04-19 11:00:00,56.1,56.14,56.02,56.08,175000.0,26.5649,26.5839,26.527,26.5554,175000.0
2007-04-19 11:30:00,56.08,56.19,56.03,56.15,203400.0,26.5554,26.6075,26.5318,26.5886,203400.0
2007-04-19 12:00:00,56.15,56.22,56.1,56.21,313600.0,26.5886,26.6217,26.5649,26.617,313600.0
2007-04-19 12:30:00,56.21,56.32,56.19,56.27,91200.0,26.617,26.6691,26.6075,26.6454,91200.0
2007-04-19 13:00:00,56.27,56.38,56.27,56.38,162000.0,26.6454,26.6975,26.6454,26.6975,162000.0
2007-04-19 13:30:00,56.38,56.49,56.38,56.46,126600.0,26.6975,26.7496,26.6975,26.7354,126600.0
2007-04-19 14:00:00,56.46,56.55,56.45,56.47,217400.0,26.7354,26.778,26.7307,26.7401,217400.0
2007-04-19 14:30:00,56.48,56.49,56.39,56.4,247400.0,26.7449,26.7496,26.7022,26.707,247400.0
2007-04-19 15:00:00,56.39,56.45,56.36,56.45,159200.0,26.7022,26.7307,26.688,26.7307,159200.0
2007-04-19 15:30:00,56.45,56.45,56.29,56.34,392200.0,26.7307,26.7307,26.6549,26.6786,392200.0
2007-04-20 09:30:00,56.85,56.85,56.4,56.66,684000.0,26.9201,26.9201,26.707,26.8301,684000.0
2007-04-20 10:00:00,56.68,56.93,56.65,56.88,245200.0,26.8396,26.9579,26.8254,26.9343,245200.0
2007-04-20 10:30:00,56.87,56.96,56.67,56.67,223200.0,26.9295,26.9722,26.8348,26.8348,223200.0
2007-04-20 11:00:00,56.66,56.7,56.51,56.57,213000.0,26.8301,26.849,26.7591,26.7875,213000.0
2007-04-20 11:30:00,56.57,56.58,56.45,56.57,134400.0,26.7875,26.7922,26.7307,26.7875,134400.0
2007-04-20 12:00:00,56.57,56.64,56.55,56.64,135000.0,26.7875,26.8206,26.778,26.8206,135000.0
2007-04-20 12:30:00,56.63,56.73,56.59,56.7,125400.0,26.8159,26.8632,26.7969,26.849,125400.0
2007-04-20 13:00:00,56.7,56.85,56.7,56.81,125600.0,26.849,26.9201,26.849,26.9011,125600.0
2007-04-20 13:30:00,56.81,56.9,56.79,56.87,182400.0,26.9011,26.9437,26.8917,26.9295,182400.0
2007-04-20 14:00:00,56.87,57.01,56.85,56.99,186200.0,26.9295,26.9958,26.9201,26.9864,186200.0
2007-04-20 14:30:00,56.99,56.99,56.71,56.77,183600.0,26.9864,26.9864,26.8538,26.8822,183600.0
2007-04-20 15:00:00,56.77,56.87,56.74,56.76,241400.0,26.8822,26.9295,26.868,26.8774,241400.0
2007-04-20 15:30:00,56.77,56.94,56.75,56.91,246000.0,26.8822,26.9627,26.8727,26.9485,246000.0
2007-04-23 09:30:00,57.03,57.08,56.68,57.07,247200.0,27.0053,27.029,26.8396,27.0242,247200.0
2007-04-23 10:00:00,57.06,57.4,56.99,57.29,167600.0,27.0195,27.1805,26.9864,27.1284,167600.0
2007-04-23 10:30:00,57.3,57.44,57.3,57.39,167400.0,27.1332,27.1994,27.1332,27.1758,167400.0
2007-04-23 11:00:00,57.39,57.46,57.35,57.44,146600.0,27.1758,27.2089,27.1568,27.1994,146600.0
2007-04-23 11:30:00,57.44,57.46,57.32,57.35,166000.0,27.1994,27.2089,27.1426,27.1568,166000.0
2007-04-23 12:00:00,57.34,57.43,57.34,57.4,91800.0,27.1521,27.1947,27.1521,27.1805,91800.0
2007-04-23 12:30:00,57.4,57.52,57.37,57.5,96400.0,27.1805,27.2373,27.1663,27.2279,96400.0
2007-04-23 13:00:00,57.5,57.54,57.45,57.51,124000.0,27.2279,27.2468,27.2042,27.2326,124000.0
2007-04-23 13:30:00,57.51,57.6,57.5,57.58,245200.0,27.2326,27.2752,27.2279,27.2657,245200.0
2007-04-23 14:00:00,57.59,57.59,57.35,57.38,161000.0,27.2705,27.2705,27.1568,27.171,161000.0
2007-04-23 14:30:00,57.38,57.49,57.38,57.47,118200.0,27.171,27.2231,27.171,27.2137,118200.0
2007-04-23 15:00:00,57.46,57.51,57.44,57.51,168000.0,27.2089,27.2326,27.1994,27.2326,168000.0
2007-04-23 15:30:00,57.5,57.59,57.48,57.49,244000.0,27.2279,27.2705,27.2184,27.2231,244000.0
2007-04-24 09:30:00,57.26,57.38,57.1,57.34,237200.0,27.1142,27.171,27.0384,27.1521,237200.0
2007-04-24 10:00:00,57.34,57.35,57.2,57.28,151600.0,27.1521,27.1568,27.0858,27.1237,151600.0
2007-04-24 10:30:00,57.28,57.38,57.18,57.35,133400.0,27.1237,27.171,27.0763,27.1568,133400.0
2007-04-24 11:00:00,57.35,57.49,57.31,57.49,125000.0,27.1568,27.2231,27.1379,27.2231,125000.0
2007-04-24 11:30:00,57.49,57.7,57.46,57.68,166200.0,27.2231,27.3226,27.2089,27.3131,166200.0
2007-04-24 12:00:00,57.68,57.73,57.63,57.72,217400.0,27.3131,27.3368,27.2894,27.332,217400.0
2007-04-24 12:30:00,57.73,57.74,57.63,57.64,260600.0,27.3368,27.3415,27.2894,27.2942,260600.0
2007-04-24 13:00:00,57.63,57.66,57.52,57.58,178400.0,27.2894,27.3036,27.2373,27.2657,178400.0
2007-04-24 13:30:00,57.58,57.69,57.57,57.65,222200.0,27.2657,27.3178,27.261,27.2989,222200.0
2007-04-24 14:00:00,57.66,57.74,57.63,57.67,180200.0,27.3036,27.3415,27.2894,27.3084,180200.0
2007-04-24 14:30:00,57.67,57.72,57.63,57.65,207000.0,27.3084,27.332,27.2894,27.2989,207000.0
2007-04-24 15:00:00,57.64,57.78,57.64,57.77,169000.0,27.2942,27.3604,27.2942,27.3557,169000.0
2007-04-24 15:30:00,57.77,57.77,57.67,57.67,188000.0,27.3557,27.3557,27.3084,27.3084,188000.0
2007-04-25 09:30:00,57.7,58.32,57.56,57.93,285200.0,27.3226,27.6162,27.2563,27.4315,285200.0
2007-04-25 10:00:00,57.92,57.96,57.81,57.88,282400.0,27.4267,27.4457,27.3747,27.4078,282400.0
2007-04-25 10:30:00,57.88,57.91,57.79,57.85,110800.0,27.4078,27.422,27.3652,27.3936,110800.0
2007-04-25 11:00:00,57.86,58.11,57.81,58.07,174400.0,27.3983,27.5167,27.3747,27.4978,174400.0
2007-04-25 11:30:00,58.06,58.13,57.93,58.1,209200.0,27.493,27.5262,27.4315,27.512,209200.0
2007-04-25 12:00:00,58.12,58.12,58.02,58.06,54000.0,27.5214,27.5214,27.4741,27.493,54000.0
2007-04-25 12:30:00,58.06,58.08,58.02,58.08,37600.0,27.493,27.5025,27.4741,27.5025,37600.0
2007-04-25 13:00:00,58.07,58.15,58.05,58.07,63600.0,27.4978,27.5357,27.4883,27.4978,63600.0
2007-04-25 13:30:00,58.07,58.13,58.07,58.09,63800.0,27.4978,27.5262,27.4978,27.5072,63800.0
2007-04-25 14:00:00,58.09,58.12,58.05,58.1,76400.0,27.5072,27.5214,27.4883,27.512,76400.0
2007-04-25 14:30:00,58.1,58.17,58.05,58.15,136600.0,27.512,27.5451,27.4883,27.5357,136600.0
2007-04-25 15:00:00,58.15,58.26,58.13,58.24,161800.0,27.5357,27.5877,27.5262,27.5783,161800.0
2007-04-25 15:30:00,58.24,58.34,58.13,58.22,298800.0,27.5783,27.6256,27.5262,27.5688,298800.0
2007-04-26 09:30:00,58.9,58.9,57.93,58.32,218200.0,27.8908,27.8908,27.4315,27.6162,218200.0
2007-04-26 10:00:00,58.32,58.38,57.77,57.81,234800.0,27.6162,27.6446,27.3557,27.3747,234800.0
2007-04-26 10:30:00,57.8,57.83,57.62,57.68,170400.0,27.3699,27.3841,27.2847,27.3131,170400.0
2007-04-26 11:00:00,57.66,57.83,57.63,57.77,125000.0,27.3036,27.3841,27.2894,27.3557,125000.0
2007-04-26 11:30:00,57.77,57.77,57.69,57.74,92200.0,27.3557,27.3557,27.3178,27.3415,92200.0
2007-04-26 12:00:00,57.73,58.19,57.73,57.84,147800.0,27.3368,27.5546,27.3368,27.3889,147800.0
2007-04-26 12:30:00,57.85,57.88,57.73,57.73,104000.0,27.3936,27.4078,27.3368,27.3368,104000.0
2007-04-26 13:00:00,57.73,57.75,57.48,57.52,180200.0,27.3368,27.3462,27.2184,27.2373,180200.0
2007-04-26 13:30:00,57.52,57.62,57.51,57.51,139600.0,27.2373,27.2847,27.2326,27.2326,139600.0
2007-04-26 14:00:00,57.53,57.67,57.48,57.56,133600.0,27.2421,27.3084,27.2184,27.2563,133600.0
2007-04-26 14:30:00,57.58,57.79,57.52,57.74,163400.0,27.2657,27.3652,27.2373,27.3415,163400.0
2007-04-26 15:00:00,57.75,57.86,57.75,57.81,141400.0,27.3462,27.3983,27.3462,27.3747,141400.0
2007-04-26 15:30:00,57.81,57.82,57.52,57.59,228800.0,27.3747,27.3794,27.2373,27.2705,228800.0
2007-04-27 09:30:00,57.1,57.8,57.06,57.16,322400.0,27.0384,27.3699,27.0195,27.0669,322400.0
2007-04-27 10:00:00,57.19,57.34,56.96,57.34,161800.0,27.0811,27.1521,26.9722,27.1521,161800.0
2007-04-27 10:30:00,57.36,57.38,57.09,57.18,166600.0,27.1616,27.171,27.0337,27.0763,166600.0
2007-04-27 11:00:00,57.15,57.17,57.06,57.1,157200.0,27.0621,27.0716,27.0195,27.0384,157200.0
2007-04-27 11:30:00,57.11,57.2,57.09,57.2,141400.0,27.0432,27.0858,27.0337,27.0858,141400.0
2007-04-27 12:00:00,57.21,57.26,57.13,57.15,98200.0,27.0905,27.1142,27.0527,27.0621,98200.0
2007-04-27 12:30:00,57.14,57.22,57.13,57.16,100600.0,27.0574,27.0953,27.0527,27.0669,100600.0
2007-04-27 13:00:00,57.16,57.19,57.1,57.16,110000.0,27.0669,27.0811,27.0384,27.0669,110000.0
2007-04-27 13:30:00,57.16,57.26,57.09,57.15,114000.0,27.0669,27.1142,27.0337,27.0621,114000.0
2007-04-27 14:00:00,57.15,57.23,57.03,57.15,166600.0,27.0621,27.1,27.0053,27.0621,166600.0
2007-04-27 14:30:00,57.15,57.21,57.02,57.16,204800.0,27.0621,27.0905,27.0006,27.0669,204800.0
2007-04-27 15:00:00,57.16,57.23,57.07,57.21,119800.0,27.0669,27.1,27.0242,27.0905,119800.0
2007-04-27 15:30:00,57.2,57.25,56.96,57.13,222200.0,27.0858,27.1095,26.9722,27.0527,222200.0
2007-04-30 09:30:00,57.27,57.67,57.27,57.48,219800.0,27.1189,27.3084,27.1189,27.2184,219800.0
2007-04-30 10:00:00,57.54,57.65,57.39,57.42,105400.0,27.2468,27.2989,27.1758,27.19,105400.0
2007-04-30 10:30:00,57.4,57.5,57.4,57.49,94200.0,27.1805,27.2279,27.1805,27.2231,94200.0
2007-04-30 11:00:00,57.49,57.5,57.41,57.46,86400.0,27.2231,27.2279,27.1852,27.2089,86400.0
2007-04-30 11:30:00,57.46,57.48,57.34,57.38,94200.0,27.2089,27.2184,27.1521,27.171,94200.0
2007-04-30 12:00:00,57.37,57.38,57.23,57.32,82200.0,27.1663,27.171,27.1,27.1426,82200.0
2007-04-30 12:30:00,57.33,57.38,57.27,57.27,66600.0,27.1474,27.171,27.1189,27.1189,66600.0
2007-04-30 13:00:00,57.27,57.37,57.26,57.32,118400.0,27.1189,27.1663,27.1142,27.1426,118400.0
2007-04-30 13:30:00,57.32,57.35,57.22,57.24,60200.0,27.1426,27.1568,27.0953,27.1047,60200.0
2007-04-30 14:00:00,57.24,57.27,57.08,57.1,89000.0,27.1047,27.1189,27.029,27.0384,89000.0
2007-04-30 14:30:00,57.1,57.13,56.88,56.9,151400.0,27.0384,27.0527,26.9343,26.9437,151400.0
2007-04-30 15:00:00,56.91,56.96,56.71,56.75,229400.0,26.9485,26.9722,26.8538,26.8727,229400.0
2007-04-30 15:30:00,56.75,56.78,56.6,56.6,383400.0,26.8727,26.8869,26.8017,26.8017,383400.0
2007-05-01 09:30:00,56.8,57.24,56.74,56.93,197400.0,26.8964,27.1047,26.868,26.9579,197400.0
2007-05-01 10:00:00,56.93,57.13,56.5,57.02,291200.0,26.9579,27.0527,26.7543,27.0006,291200.0
2007-05-01 10:30:00,57.01,57.04,56.91,56.99,162400.0,26.9958,27.01,26.9485,26.9864,162400.0
2007-05-01 11:00:00,56.99,57.04,56.91,57.02,122400.0,26.9864,27.01,26.9485,27.0006,122400.0
2007-05-01 11:30:00,57.02,57.13,57.01,57.09,106200.0,27.0006,27.0527,26.9958,27.0337,106200.0
2007-05-01 12:00:00,57.09,57.33,57.08,57.26,129600.0,27.0337,27.1474,27.029,27.1142,129600.0
2007-05-01 12:30:00,57.26,57.37,57.25,57.36,108400.0,27.1142,27.1663,27.1095,27.1616,108400.0
2007-05-01 13:00:00,57.35,57.35,57.24,57.29,95400.0,27.1568,27.1568,27.1047,27.1284,95400.0
2007-05-01 13:30:00,57.29,57.43,57.27,57.39,98000.0,27.1284,27.1947,27.1189,27.1758,98000.0
2007-05-01 14:00:00,57.39,57.52,57.34,57.52,102000.0,27.1758,27.2373,27.1521,27.2373,102000.0
2007-05-01 14:30:00,57.52,57.63,57.49,57.62,137400.0,27.2373,27.2894,27.2231,27.2847,137400.0
2007-05-01 15:00:00,57.62,57.67,57.46,57.46,141000.0,27.2847,27.3084,27.2089,27.2089,141000.0
2007-05-01 15:30:00,57.47,57.63,57.45,57.58,153400.0,27.2137,27.2894,27.2042,27.2657,153400.0
2007-05-02 09:30:00,57.63,58.0,57.54,57.59,218800.0,27.2894,27.4646,27.2468,27.2705,218800.0
2007-05-02 10:00:00,57.59,57.83,57.59,57.83,108200.0,27.2705,27.3841,27.2705,27.3841,108200.0
2007-05-02 10:30:00,57.83,58.04,57.83,58.04,139000.0,27.3841,27.4836,27.3841,27.4836,139000.0
2007-05-02 11:00:00,58.04,58.08,57.9,58.07,64600.0,27.4836,27.5025,27.4173,27.4978,64600.0
2007-05-02 11:30:00,58.05,58.13,58.04,58.13,79000.0,27.4883,27.5262,27.4836,27.5262,79000.0
2007-05-02 12:00:00,58.13,58.17,58.01,58.07,79800.0,27.5262,27.5451,27.4694,27.4978,79800.0
2007-05-02 12:30:00,58.06,58.08,57.93,57.98,71600.0,27.493,27.5025,27.4315,27.4552,71600.0
2007-05-02 13:00:00,57.97,58.01,57.93,58.01,52800.0,27.4504,27.4694,27.4315,27.4694,52800.0
2007-05-02 13:30:00,57.99,57.99,57.88,57.89,65200.0,27.4599,27.4599,27.4078,27.4125,65200.0
2007-05-02 14:00:00,57.9,58.12,57.9,58.12,71800.0,27.4173,27.5214,27.4173,27.5214,71800.0
2007-05-02 14:30:00,58.12,58.13,58.06,58.06,96600.0,27.5214,27.5262,27.493,27.493,96600.0
2007-05-02 15:00:00,58.06,58.08,57.8,57.99,137400.0,27.493,27.5025,27.3699,27.4599,137400.0
2007-05-02 15:30:00,57.99,58.02,57.92,57.98,99400.0,27.4599,27.4741,27.4267,27.4552,99400.0
2007-05-03 09:30:00,58.15,58.42,57.82,58.06,136000.0,27.5357,27.6635,27.3794,27.493,136000.0
2007-05-03 10:00:00,58.02,58.15,57.83,57.91,190200.0,27.4741,27.5357,27.3841,27.422,190200.0
2007-05-03 10:30:00,57.93,58.27,57.91,58.17,167400.0,27.4315,27.5925,27.422,27.5451,167400.0
2007-05-03 11:00:00,58.16,58.23,57.96,58.04,157800.0,27.5404,27.5735,27.4457,27.4836,157800.0
2007-05-03 11:30:00,58.03,58.16,58.02,58.16,75200.0,27.4788,27.5404,27.4741,27.5404,75200.0
2007-05-03 12:00:00,58.15,58.2,58.07,58.08,106600.0,27.5357,27.5593,27.4978,27.5025,106600.0
2007-05-03 12:30:00,58.08,58.23,58.08,58.18,108200.0,27.5025,27.5735,27.5025,27.5499,108200.0
2007-05-03 13:00:00,58.19,58.21,58.08,58.19,79200.0,27.5546,27.5641,27.5025,27.5546,79200.0
2007-05-03 13:30:00,58.21,58.4,58.18,58.27,131600.0,27.5641,27.654,27.5499,27.5925,131600.0
2007-05-03 14:00:00,58.28,58.4,58.25,58.39,150400.0,27.5972,27.654,27.583,27.6493,150400.0
2007-05-03 14:30:00,58.38,58.44,58.28,58.41,187400.0,27.6446,27.673,27.5972,27.6588,187400.0
2007-05-03 15:00:00,58.41,58.46,58.37,58.38,145000.0,27.6588,27.6824,27.6398,27.6446,145000.0
2007-05-03 15:30:00,58.38,58.4,58.18,58.27,386600.0,27.6446,27.654,27.5499,27.5925,386600.0
2007-05-04 09:30:00,58.38,58.65,58.25,58.56,161800.0,27.6446,27.7724,27.583,27.7298,161800.0
2007-05-04 10:00:00,58.62,58.68,58.5,58.59,100600.0,27.7582,27.7866,27.7014,27.744,100600.0
2007-05-04 10:30:00,58.59,58.69,58.52,58.68,66600.0,27.744,27.7914,27.7109,27.7866,66600.0
2007-05-04 11:00:00,58.66,58.7,58.49,58.52,64800.0,27.7772,27.7961,27.6967,27.7109,64800.0
2007-05-04 11:30:00,58.52,58.57,58.5,58.5,67600.0,27.7109,27.7345,27.7014,27.7014,67600.0
2007-05-04 12:00:00,58.49,58.55,58.45,58.48,291000.0,27.6967,27.7251,27.6777,27.6919,291000.0
2007-05-04 12:30:00,58.47,58.52,58.42,58.48,125000.0,27.6872,27.7109,27.6635,27.6919,125000.0
2007-05-04 13:00:00,58.49,58.54,58.42,58.5,118600.0,27.6967,27.7203,27.6635,27.7014,118600.0
2007-05-04 13:30:00,58.5,58.74,58.49,58.54,104800.0,27.7014,27.815,27.6967,27.7203,104800.0
2007-05-04 14:00:00,58.54,58.67,58.52,58.62,104000.0,27.7203,27.7819,27.7109,27.7582,104000.0
2007-05-04 14:30:00,58.63,58.65,58.56,58.63,112000.0,27.7629,27.7724,27.7298,27.7629,112000.0
2007-05-04 15:00:00,58.64,58.7,58.6,58.65,165600.0,27.7677,27.7961,27.7487,27.7724,165600.0
2007-05-04 15:30:00,58.65,58.71,58.56,58.65,187800.0,27.7724,27.8008,27.7298,27.7724,187800.0
2007-05-07 09:30:00,58.76,59.15,58.65,59.09,167600.0,27.8245,28.0092,27.7724,27.9808,167600.0
2007-05-07 10:00:00,59.1,59.24,58.98,59.18,135400.0,27.9855,28.0518,27.9287,28.0234,135400.0
2007-05-07 10:30:00,59.15,59.43,59.1,59.4,200600.0,28.0092,28.1418,27.9855,28.1276,200600.0
2007-05-07 11:00:00,59.41,59.44,59.38,59.41,94800.0,28.1323,28.1465,28.1181,28.1323,94800.0
2007-05-07 11:30:00,59.41,59.52,59.38,59.45,73400.0,28.1323,28.1844,28.1181,28.1512,73400.0
2007-05-07 12:00:00,59.45,59.55,59.44,59.52,94000.0,28.1512,28.1986,28.1465,28.1844,94000.0
2007-05-07 12:30:00,59.52,59.52,59.32,59.43,111600.0,28.1844,28.1844,28.0897,28.1418,111600.0
2007-05-07 13:00:00,59.42,59.45,59.37,59.4,113200.0,28.137,28.1512,28.1134,28.1276,113200.0
2007-05-07 13:30:00,59.4,59.42,59.32,59.37,88800.0,28.1276,28.137,28.0897,28.1134,88800.0
2007-05-07 14:00:00,59.37,59.38,59.23,59.27,201600.0,28.1134,28.1181,28.0471,28.066,201600.0
2007-05-07 14:30:00,59.27,59.38,59.27,59.35,107000.0,28.066,28.1181,28.066,28.1039,107000.0
2007-05-07 15:00:00,59.34,59.39,59.28,59.35,117800.0,28.0992,28.1228,28.0707,28.1039,117800.0
2007-05-07 15:30:00,59.35,59.44,59.26,59.33,217200.0,28.1039,28.1465,28.0613,28.0944,217200.0
2007-05-08 09:30:00,58.98,58.98,58.5,58.72,260400.0,28.0564,28.0564,27.8281,27.9327,260400.0
2007-05-08 10:00:00,58.71,58.74,58.6,58.73,129600.0,27.928,27.9423,27.8757,27.9375,129600.0
2007-05-08 10:30:00,58.7,58.77,58.65,58.68,97400.0,27.9232,27.9565,27.8994,27.9137,97400.0
2007-05-08 11:00:00,58.7,58.91,58.64,58.79,269800.0,27.9232,28.0231,27.8947,27.966,269800.0
2007-05-08 11:30:00,58.79,58.85,58.73,58.76,153400.0,27.966,27.9946,27.9375,27.9518,153400.0
2007-05-08 12:00:00,58.76,58.79,58.7,58.77,217000.0,27.9518,27.966,27.9232,27.9565,217000.0
2007-05-08 12:30:00,58.77,59.0,58.75,58.95,124000.0,27.9565,28.0659,27.947,28.0422,124000.0
2007-05-08 13:00:00,58.92,58.99,58.91,58.96,90800.0,28.0279,28.0612,28.0231,28.0469,90800.0
2007-05-08 13:30:00,58.96,59.02,58.91,58.95,121200.0,28.0469,28.0755,28.0231,28.0422,121200.0
2007-05-08 14:00:00,58.93,58.96,58.85,58.95,86600.0,28.0326,28.0469,27.9946,28.0422,86600.0
2007-05-08 14:30:00,58.95,59.19,58.95,59.05,371400.0,28.0422,28.1563,28.0422,28.0897,371400.0
2007-05-08 15:00:00,59.06,59.1,58.99,59.03,130400.0,28.0945,28.1135,28.0612,28.0802,130400.0
2007-05-08 15:30:00,59.02,59.11,58.99,59.07,202200.0,28.0755,28.1183,28.0612,28.0992,202200.0
2007-05-09 09:30:00,58.96,59.03,58.79,58.79,186400.0,28.0469,28.0802,27.966,27.966,186400.0
2007-05-09 10:00:00,58.77,58.81,58.72,58.79,76200.0,27.9565,27.9756,27.9327,27.966,76200.0
2007-05-09 10:30:00,58.8,58.96,58.73,58.83,70800.0,27.9708,28.0469,27.9375,27.9851,70800.0
2007-05-09 11:00:00,58.83,59.0,58.83,58.94,77800.0,27.9851,28.0659,27.9851,28.0374,77800.0
2007-05-09 11:30:00,58.94,59.02,58.92,58.92,58400.0,28.0374,28.0755,28.0279,28.0279,58400.0
2007-05-09 12:00:00,58.94,59.0,58.92,58.97,66200.0,28.0374,28.0659,28.0279,28.0517,66200.0
2007-05-09 12:30:00,58.98,58.98,58.9,58.93,123800.0,28.0564,28.0564,28.0184,28.0326,123800.0
2007-05-09 13:00:00,58.94,59.0,58.93,58.98,57000.0,28.0374,28.0659,28.0326,28.0564,57000.0
2007-05-09 13:30:00,58.99,59.0,58.94,58.99,67800.0,28.0612,28.0659,28.0374,28.0612,67800.0
2007-05-09 14:00:00,58.99,59.08,58.88,58.94,310000.0,28.0612,28.104,28.0089,28.0374,310000.0
2007-05-09 14:30:00,58.94,59.13,58.93,59.08,184200.0,28.0374,28.1278,28.0326,28.104,184200.0
2007-05-09 15:00:00,59.08,59.25,59.06,59.24,151600.0,28.104,28.1849,28.0945,28.1801,151600.0
2007-05-09 15:30:00,59.25,59.26,59.16,59.22,227000.0,28.1849,28.1896,28.142,28.1706,227000.0
2007-05-10 09:30:00,59.0,59.24,58.92,59.2,208600.0,28.0659,28.1801,28.0279,28.1611,208600.0
2007-05-10 10:00:00,59.2,59.32,59.17,59.18,133800.0,28.1611,28.2182,28.1468,28.1516,133800.0
2007-05-10 10:30:00,59.18,59.35,59.13,59.29,171600.0,28.1516,28.2324,28.1278,28.2039,171600.0
2007-05-10 11:00:00,59.3,59.33,59.18,59.18,76200.0,28.2086,28.2229,28.1516,28.1516,76200.0
2007-05-10 11:30:00,59.18,59.22,59.01,59.04,131800.0,28.1516,28.1706,28.0707,28.085,131800.0
2007-05-10 12:00:00,59.02,59.17,58.99,59.1,140200.0,28.0755,28.1468,28.0612,28.1135,140200.0
2007-05-10 12:30:00,59.08,59.09,58.96,58.96,74400.0,28.104,28.1088,28.0469,28.0469,74400.0
2007-05-10 13:00:00,58.96,59.15,58.91,59.1,354200.0,28.0469,28.1373,28.0231,28.1135,354200.0
2007-05-10 13:30:00,59.1,59.1,58.93,59.04,115200.0,28.1135,28.1135,28.0326,28.085,115200.0
2007-05-10 14:00:00,59.05,59.13,58.97,58.98,103800.0,28.0897,28.1278,28.0517,28.0564,103800.0
2007-05-10 14:30:00,58.99,59.03,58.94,58.94,69800.0,28.0612,28.0802,28.0374,28.0374,69800.0
2007-05-10 15:00:00,58.94,59.08,58.94,59.02,169000.0,28.0374,28.104,28.0374,28.0755,169000.0
2007-05-10 15:30:00,59.02,59.06,58.91,58.95,350600.0,28.0755,28.0945,28.0231,28.0422,350600.0
2007-05-11 09:30:00,59.05,59.3,58.75,58.88,197800.0,28.0897,28.2086,27.947,28.0089,197800.0
2007-05-11 10:00:00,58.88,58.99,58.82,58.85,422600.0,28.0089,28.0612,27.9803,27.9946,422600.0
2007-05-11 10:30:00,58.85,58.9,58.78,58.83,248600.0,27.9946,28.0184,27.9613,27.9851,248600.0
2007-05-11 11:00:00,58.83,58.98,58.79,58.87,303200.0,27.9851,28.0564,27.966,28.0041,303200.0
2007-05-11 11:30:00,58.87,58.92,58.78,58.92,223200.0,28.0041,28.0279,27.9613,28.0279,223200.0
2007-05-11 12:00:00,58.92,58.95,58.84,58.89,76200.0,28.0279,28.0422,27.9898,28.0136,76200.0
2007-05-11 12:30:00,58.9,59.0,58.86,58.97,94400.0,28.0184,28.0659,27.9993,28.0517,94400.0
2007-05-11 13:00:00,58.97,59.04,58.92,59.02,83400.0,28.0517,28.085,28.0279,28.0755,83400.0
2007-05-11 13:30:00,59.02,59.04,58.94,58.95,37400.0,28.0755,28.085,28.0374,28.0422,37400.0
2007-05-11 14:00:00,58.95,58.98,58.89,58.9,57800.0,28.0422,28.0564,28.0136,28.0184,57800.0
2007-05-11 14:30:00,58.91,58.98,58.88,58.95,163800.0,28.0231,28.0564,28.0089,28.0422,163800.0
2007-05-11 15:00:00,58.94,59.18,58.94,59.12,147400.0,28.0374,28.1516,28.0374,28.123,147400.0
2007-05-11 15:30:00,59.13,59.2,59.09,59.18,145400.0,28.1278,28.1611,28.1088,28.1516,145400.0
2007-05-14 09:30:00,58.99,59.47,58.99,59.44,183200.0,28.0612,28.2895,28.0612,28.2752,183200.0
2007-05-14 10:00:00,59.42,59.44,59.27,59.34,128400.0,28.2657,28.2752,28.1944,28.2277,128400.0
2007-05-14 10:30:00,59.33,59.47,59.33,59.47,98200.0,28.2229,28.2895,28.2229,28.2895,98200.0
2007-05-14 11:00:00,59.47,59.58,59.47,59.54,103200.0,28.2895,28.3418,28.2895,28.3228,103200.0
2007-05-14 11:30:00,59.53,59.54,59.44,59.45,61600.0,28.3181,28.3228,28.2752,28.28,61600.0
2007-05-14 12:00:00,59.45,59.49,59.39,59.39,43800.0,28.28,28.299,28.2515,28.2515,43800.0
2007-05-14 12:30:00,59.38,59.45,59.37,59.39,42800.0,28.2467,28.28,28.2419,28.2515,42800.0
2007-05-14 13:00:00,59.38,59.4,59.35,59.38,71600.0,28.2467,28.2562,28.2324,28.2467,71600.0
2007-05-14 13:30:00,59.39,59.43,59.3,59.37,105000.0,28.2515,28.2705,28.2086,28.2419,105000.0
2007-05-14 14:00:00,59.36,59.36,59.22,59.25,109200.0,28.2372,28.2372,28.1706,28.1849,109200.0
2007-05-14 14:30:00,59.25,59.37,59.2,59.22,97600.0,28.1849,28.2419,28.1611,28.1706,97600.0
2007-05-14 15:00:00,59.22,59.31,59.22,59.24,64600.0,28.1706,28.2134,28.1706,28.1801,64600.0
2007-05-14 15:30:00,59.24,59.33,59.22,59.31,109600.0,28.1801,28.2229,28.1706,28.2134,109600.0
2007-05-15 09:30:00,59.4,59.73,59.3,59.5,176600.0,28.2562,28.4132,28.2086,28.3038,176600.0
2007-05-15 10:00:00,59.5,59.74,59.5,59.71,232000.0,28.3038,28.418,28.3038,28.4037,232000.0
2007-05-15 10:30:00,59.72,60.0,59.67,59.94,220400.0,28.4084,28.5416,28.3847,28.5131,220400.0
2007-05-15 11:00:00,59.9,60.0,59.85,60.0,92600.0,28.4941,28.5416,28.4703,28.5416,92600.0
2007-05-15 11:30:00,60.0,60.24,60.0,60.08,206800.0,28.5416,28.6558,28.5416,28.5797,206800.0
2007-05-15 12:00:00,60.09,60.1,59.96,59.99,66600.0,28.5844,28.5892,28.5226,28.5369,66600.0
2007-05-15 12:30:00,59.99,59.99,59.75,59.8,75600.0,28.5369,28.5369,28.4227,28.4465,75600.0
2007-05-15 13:00:00,59.79,59.99,59.76,59.89,64800.0,28.4417,28.5369,28.4275,28.4893,64800.0
2007-05-15 13:30:00,59.89,59.94,59.75,59.82,117600.0,28.4893,28.5131,28.4227,28.456,117600.0
2007-05-15 14:00:00,59.81,59.89,59.74,59.77,109600.0,28.4513,28.4893,28.418,28.4322,109600.0
2007-05-15 14:30:00,59.78,59.86,59.51,59.58,154200.0,28.437,28.475,28.3085,28.3418,154200.0
2007-05-15 15:00:00,59.59,59.65,59.48,59.59,98800.0,28.3466,28.3751,28.2943,28.3466,98800.0
2007-05-15 15:30:00,59.59,59.65,59.52,59.57,99800.0,28.3466,28.3751,28.3133,28.3371,99800.0
2007-05-16 09:30:00,59.75,59.75,59.38,59.59,212400.0,28.4227,28.4227,28.2467,28.3466,212400.0
2007-05-16 10:00:00,59.59,59.75,59.55,59.65,143200.0,28.3466,28.4227,28.3276,28.3751,143200.0
2007-05-16 10:30:00,59.63,59.89,59.54,59.85,145000.0,28.3656,28.4893,28.3228,28.4703,145000.0
2007-05-16 11:00:00,59.84,59.94,59.74,59.84,105200.0,28.4655,28.5131,28.418,28.4655,105200.0
2007-05-16 11:30:00,59.84,59.87,59.71,59.83,126000.0,28.4655,28.4798,28.4037,28.4608,126000.0
2007-05-16 12:00:00,59.84,59.85,59.59,59.65,119200.0,28.4655,28.4703,28.3466,28.3751,119200.0
2007-05-16 12:30:00,59.63,59.72,59.55,59.7,89600.0,28.3656,28.4084,28.3276,28.3989,89600.0
2007-05-16 13:00:00,59.71,59.73,59.55,59.58,137600.0,28.4037,28.4132,28.3276,28.3418,137600.0
2007-05-16 13:30:00,59.58,59.7,59.58,59.62,134800.0,28.3418,28.3989,28.3418,28.3609,134800.0
2007-05-16 14:00:00,59.59,59.67,59.57,59.6,160200.0,28.3466,28.3847,28.3371,28.3514,160200.0
2007-05-16 14:30:00,59.6,59.67,59.59,59.67,142800.0,28.3514,28.3847,28.3466,28.3847,142800.0
2007-05-16 15:00:00,59.67,59.71,59.59,59.63,136200.0,28.3847,28.4037,28.3466,28.3656,136200.0
2007-05-16 15:30:00,59.63,59.74,59.63,59.72,160600.0,28.3656,28.418,28.3656,28.4084,160600.0
2007-05-17 09:30:00,59.5,59.63,59.44,59.59,207400.0,28.3038,28.3656,28.2752,28.3466,207400.0
2007-05-17 10:00:00,59.57,59.74,59.51,59.67,93000.0,28.3371,28.418,28.3085,28.3847,93000.0
2007-05-17 10:30:00,59.68,59.68,59.44,59.5,102600.0,28.3894,28.3894,28.2752,28.3038,102600.0
2007-05-17 11:00:00,59.52,59.6,59.48,59.56,83800.0,28.3133,28.3514,28.2943,28.3323,83800.0
2007-05-17 11:30:00,59.55,59.66,59.53,59.55,70600.0,28.3276,28.3799,28.3181,28.3276,70600.0
2007-05-17 12:00:00,59.55,59.56,59.41,59.45,66400.0,28.3276,28.3323,28.261,28.28,66400.0
2007-05-17 12:30:00,59.45,59.46,59.27,59.27,65200.0,28.28,28.2848,28.1944,28.1944,65200.0
2007-05-17 13:00:00,59.29,59.41,59.24,59.41,54600.0,28.2039,28.261,28.1801,28.261,54600.0
2007-05-17 13:30:00,59.39,59.44,59.31,59.39,59000.0,28.2515,28.2752,28.2134,28.2515,59000.0
2007-05-17 14:00:00,59.39,59.4,59.35,59.4,65400.0,28.2515,28.2562,28.2324,28.2562,65400.0
2007-05-17 14:30:00,59.4,59.49,59.35,59.49,46200.0,28.2562,28.299,28.2324,28.299,46200.0
2007-05-17 15:00:00,59.47,59.52,59.39,59.39,98200.0,28.2895,28.3133,28.2515,28.2515,98200.0
2007-05-17 15:30:00,59.38,59.41,59.24,59.27,264800.0,28.2467,28.261,28.1801,28.1944,264800.0
2007-05-18 09:30:00,59.47,59.53,59.12,59.29,407800.0,28.2895,28.3181,28.123,28.2039,407800.0
2007-05-18 10:00:00,59.3,59.4,59.23,59.25,159400.0,28.2086,28.2562,28.1753,28.1849,159400.0
2007-05-18 10:30:00,59.26,59.35,59.21,59.35,63200.0,28.1896,28.2324,28.1658,28.2324,63200.0
2007-05-18 11:00:00,59.34,59.35,59.17,59.23,123800.0,28.2277,28.2324,28.1468,28.1753,123800.0
2007-05-18 11:30:00,59.24,59.25,59.13,59.19,85400.0,28.1801,28.1849,28.1278,28.1563,85400.0
2007-05-18 12:00:00,59.2,59.24,59.13,59.21,90400.0,28.1611,28.1801,28.1278,28.1658,90400.0
2007-05-18 12:30:00,59.21,59.33,59.17,59.26,112800.0,28.1658,28.2229,28.1468,28.1896,112800.0
2007-05-18 13:00:00,59.25,59.29,59.15,59.15,103600.0,28.1849,28.2039,28.1373,28.1373,103600.0
2007-05-18 13:30:00,59.15,59.16,59.1,59.13,117400.0,28.1373,28.142,28.1135,28.1278,117400.0
2007-05-18 14:00:00,59.13,59.2,59.12,59.18,143400.0,28.1278,28.1611,28.123,28.1516,143400.0
2007-05-18 14:30:00,59.19,59.19,59.03,59.1,187000.0,28.1563,28.1563,28.0802,28.1135,187000.0
2007-05-18 15:00:00,59.11,59.13,58.88,58.91,300800.0,28.1183,28.1278,28.0089,28.0231,300800.0
2007-05-18 15:30:00,58.92,59.13,58.91,59.08,493800.0,28.0279,28.1278,28.0231,28.104,493800.0
2007-05-21 09:30:00,59.2,59.26,58.93,59.07,352400.0,28.1611,28.1896,28.0326,28.0992,352400.0
2007-05-21 10:00:00,59.07,59.09,58.87,58.88,144200.0,28.0992,28.1088,28.0041,28.0089,144200.0
2007-05-21 10:30:00,58.9,58.92,58.76,58.79,112600.0,28.0184,28.0279,27.9518,27.966,112600.0
2007-05-21 11:00:00,58.78,58.88,58.73,58.88,110400.0,27.9613,28.0089,27.9375,28.0089,110400.0
2007-05-21 11:30:00,58.88,58.92,58.84,58.89,89000.0,28.0089,28.0279,27.9898,28.0136,89000.0
2007-05-21 12:00:00,58.88,59.02,58.88,58.99,119000.0,28.0089,28.0755,28.0089,28.0612,119000.0
2007-05-21 12:30:00,58.99,59.02,58.94,58.98,157600.0,28.0612,28.0755,28.0374,28.0564,157600.0
2007-05-21 13:00:00,58.99,59.02,58.95,58.96,104600.0,28.0612,28.0755,28.0422,28.0469,104600.0
2007-05-21 13:30:00,58.96,58.97,58.68,58.82,232600.0,28.0469,28.0517,27.9137,27.9803,232600.0
2007-05-21 14:00:00,58.82,58.92,58.77,58.77,153800.0,27.9803,28.0279,27.9565,27.9565,153800.0
2007-05-21 14:30:00,58.77,58.8,58.66,58.79,208600.0,27.9565,27.9708,27.9042,27.966,208600.0
2007-05-21 15:00:00,58.79,58.83,58.63,58.66,250800.0,27.966,27.9851,27.8899,27.9042,250800.0
2007-05-21 15:30:00,58.67,58.82,58.66,58.8,250000.0,27.909,27.9803,27.9042,27.9708,250000.0
2007-05-22 09:30:00,58.85,58.93,58.59,58.67,195800.0,27.9946,28.0326,27.8709,27.909,195800.0
2007-05-22 10:00:00,58.68,58.77,58.33,58.44,259600.0,27.9137,27.9565,27.7472,27.7995,259600.0
2007-05-22 10:30:00,58.44,58.47,58.1,58.15,328400.0,27.7995,27.8138,27.6378,27.6616,328400.0
2007-05-22 11:00:00,58.16,58.17,58.07,58.13,166200.0,27.6664,27.6711,27.6235,27.6521,166200.0
2007-05-22 11:30:00,58.13,58.17,58.05,58.1,146600.0,27.6521,27.6711,27.614,27.6378,146600.0
2007-05-22 12:00:00,58.1,58.28,57.95,58.28,129200.0,27.6378,27.7234,27.5665,27.7234,129200.0
2007-05-22 12:30:00,58.28,58.37,58.27,58.31,274800.0,27.7234,27.7663,27.7187,27.7377,274800.0
2007-05-22 13:00:00,58.32,58.38,58.31,58.34,166200.0,27.7425,27.771,27.7377,27.752,166200.0
2007-05-22 13:30:00,58.33,58.45,58.33,58.38,113800.0,27.7472,27.8043,27.7472,27.771,113800.0
2007-05-22 14:00:00,58.37,58.37,58.26,58.27,209600.0,27.7663,27.7663,27.7139,27.7187,209600.0
2007-05-22 14:30:00,58.27,58.29,58.23,58.24,184000.0,27.7187,27.7282,27.6997,27.7044,184000.0
2007-05-22 15:00:00,58.24,58.27,58.13,58.15,132800.0,27.7044,27.7187,27.6521,27.6616,132800.0
2007-05-22 15:30:00,58.14,58.21,58.0,58.05,262800.0,27.6568,27.6901,27.5902,27.614,262800.0
2007-05-23 09:30:00,58.26,58.49,58.07,58.36,206400.0,27.7139,27.8233,27.6235,27.7615,206400.0
2007-05-23 10:00:00,58.37,58.5,58.17,58.23,235200.0,27.7663,27.8281,27.6711,27.6997,235200.0
2007-05-23 10:30:00,58.23,58.35,58.22,58.27,119800.0,27.6997,27.7567,27.6949,27.7187,119800.0
2007-05-23 11:00:00,58.27,58.3,58.13,58.24,123400.0,27.7187,27.733,27.6521,27.7044,123400.0
2007-05-23 11:30:00,58.25,58.27,58.12,58.12,103000.0,27.7092,27.7187,27.6473,27.6473,103000.0
2007-05-23 12:00:00,58.13,58.17,57.93,57.94,159000.0,27.6521,27.6711,27.5569,27.5617,159000.0
2007-05-23 12:30:00,57.94,57.94,57.79,57.84,131400.0,27.5617,27.5617,27.4903,27.5141,131400.0
2007-05-23 13:00:00,57.84,57.87,57.76,57.83,104800.0,27.5141,27.5284,27.4761,27.5094,104800.0
2007-05-23 13:30:00,57.83,57.88,57.74,57.76,132000.0,27.5094,27.5332,27.4666,27.4761,132000.0
2007-05-23 14:00:00,57.77,57.78,57.42,57.42,216800.0,27.4808,27.4856,27.3143,27.3143,216800.0
2007-05-23 14:30:00,57.45,57.5,57.19,57.48,218200.0,27.3286,27.3524,27.2049,27.3429,218200.0
2007-05-23 15:00:00,57.49,57.62,57.44,57.51,231800.0,27.3476,27.4095,27.3239,27.3572,231800.0
2007-05-23 15:30:00,57.51,57.54,57.15,57.21,337200.0,27.3572,27.3714,27.1859,27.2144,337200.0
2007-05-24 09:30:00,57.21,57.24,56.76,56.88,308000.0,27.2144,27.2287,27.0004,27.0575,308000.0
2007-05-24 10:00:00,56.83,57.02,56.39,56.62,417000.0,27.0337,27.1241,26.8244,26.9338,417000.0
2007-05-24 10:30:00,56.62,56.65,56.01,56.01,474600.0,26.9338,26.9481,26.6436,26.6436,474600.0
2007-05-24 11:00:00,56.01,56.29,55.87,56.1,384400.0,26.6436,26.7768,26.577,26.6864,384400.0
2007-05-24 11:30:00,56.11,56.13,55.92,56.1,230400.0,26.6912,26.7007,26.6008,26.6864,230400.0
2007-05-24 12:00:00,56.09,56.37,56.08,56.3,248800.0,26.6817,26.8149,26.6769,26.7816,248800.0
2007-05-24 12:30:00,56.3,56.38,56.09,56.27,185400.0,26.7816,26.8196,26.6817,26.7673,185400.0
2007-05-24 13:00:00,56.29,56.33,56.09,56.12,179800.0,26.7768,26.7958,26.6817,26.6959,179800.0
2007-05-24 13:30:00,56.12,56.15,56.04,56.13,138800.0,26.6959,26.7102,26.6579,26.7007,138800.0
2007-05-24 14:00:00,56.12,56.13,55.83,55.83,189200.0,26.6959,26.7007,26.558,26.558,189200.0
2007-05-24 14:30:00,55.83,55.84,55.54,55.63,301800.0,26.558,26.5627,26.42,26.4628,301800.0
2007-05-24 15:00:00,55.62,55.73,55.59,55.59,246600.0,26.4581,26.5104,26.4438,26.4438,246600.0
2007-05-24 15:30:00,55.6,55.64,55.44,55.5,442400.0,26.4486,26.4676,26.3725,26.401,442400.0
2007-05-25 09:30:00,55.58,56.02,55.15,55.8,432000.0,26.4391,26.6484,26.2345,26.5437,432000.0
2007-05-25 10:00:00,55.8,55.96,55.41,55.51,183400.0,26.5437,26.6198,26.3582,26.4058,183400.0
2007-05-25 10:30:00,55.52,55.87,55.51,55.79,270800.0,26.4105,26.577,26.4058,26.539,270800.0
2007-05-25 11:00:00,55.8,55.88,55.69,55.72,120800.0,26.5437,26.5818,26.4914,26.5057,120800.0
2007-05-25 11:30:00,55.74,55.77,55.5,55.5,86800.0,26.5152,26.5294,26.401,26.401,86800.0
2007-05-25 12:00:00,55.5,55.5,54.88,54.88,228400.0,26.401,26.401,26.1061,26.1061,228400.0
2007-05-25 12:30:00,54.88,55.06,54.85,54.95,165400.0,26.1061,26.1917,26.0918,26.1394,165400.0
2007-05-25 13:00:00,54.95,55.34,54.95,55.19,179200.0,26.1394,26.3249,26.1394,26.2535,179200.0
2007-05-25 13:30:00,55.2,55.27,55.12,55.15,83600.0,26.2583,26.2916,26.2202,26.2345,83600.0
2007-05-25 14:00:00,55.17,55.28,55.13,55.14,60800.0,26.244,26.2964,26.225,26.2298,60800.0
2007-05-25 14:30:00,55.14,55.43,55.12,55.33,138400.0,26.2298,26.3677,26.2202,26.3201,138400.0
2007-05-25 15:00:00,55.34,55.41,55.32,55.38,109200.0,26.3249,26.3582,26.3154,26.3439,109200.0
2007-05-25 15:30:00,55.38,55.54,55.35,55.48,187400.0,26.3439,26.42,26.3297,26.3915,187400.0
2007-05-29 09:30:00,55.68,56.3,55.68,56.24,411000.0,26.4866,26.7816,26.4866,26.753,411000.0
2007-05-29 10:00:00,56.23,56.32,56.1,56.14,287800.0,26.7483,26.7911,26.6864,26.7055,287800.0
2007-05-29 10:30:00,56.13,56.29,56.13,56.21,168200.0,26.7007,26.7768,26.7007,26.7388,168200.0
2007-05-29 11:00:00,56.22,56.48,56.2,56.47,160200.0,26.7435,26.8672,26.734,26.8624,160200.0
2007-05-29 11:30:00,56.48,56.57,56.27,56.27,142400.0,26.8672,26.91,26.7673,26.7673,142400.0
2007-05-29 12:00:00,56.27,56.3,56.16,56.23,184200.0,26.7673,26.7816,26.715,26.7483,184200.0
2007-05-29 12:30:00,56.23,56.23,56.04,56.13,100400.0,26.7483,26.7483,26.6579,26.7007,100400.0
2007-05-29 13:00:00,56.12,56.12,55.89,55.94,119000.0,26.6959,26.6959,26.5865,26.6103,119000.0
2007-05-29 13:30:00,55.94,56.07,55.86,56.07,103200.0,26.6103,26.6722,26.5723,26.6722,103200.0
2007-05-29 14:00:00,56.07,56.08,55.87,55.91,117000.0,26.6722,26.6769,26.577,26.596,117000.0
2007-05-29 14:30:00,55.92,55.95,55.85,55.91,77200.0,26.6008,26.6151,26.5675,26.596,77200.0
2007-05-29 15:00:00,55.91,55.95,55.87,55.92,145000.0,26.596,26.6151,26.577,26.6008,145000.0
2007-05-29 15:30:00,55.9,55.96,55.85,55.92,182600.0,26.5913,26.6198,26.5675,26.6008,182600.0
2007-05-30 09:30:00,55.69,56.27,55.5,56.07,258400.0,26.4914,26.7673,26.401,26.6722,258400.0
2007-05-30 10:00:00,56.08,56.12,55.5,55.53,233600.0,26.6769,26.6959,26.401,26.4153,233600.0
2007-05-30 10:30:00,55.52,55.65,55.47,55.61,170200.0,26.4105,26.4724,26.3867,26.4533,170200.0
2007-05-30 11:00:00,55.6,55.8,55.59,55.67,123200.0,26.4486,26.5437,26.4438,26.4819,123200.0
2007-05-30 11:30:00,55.67,55.71,55.58,55.63,100600.0,26.4819,26.5009,26.4391,26.4628,100600.0
2007-05-30 12:00:00,55.65,55.83,55.64,55.83,132400.0,26.4724,26.558,26.4676,26.558,132400.0
2007-05-30 12:30:00,55.82,55.95,55.82,55.89,119200.0,26.5532,26.6151,26.5532,26.5865,119200.0
2007-05-30 13:00:00,55.89,55.94,55.87,55.94,69000.0,26.5865,26.6103,26.577,26.6103,69000.0
2007-05-30 13:30:00,55.94,56.01,55.9,55.98,113400.0,26.6103,26.6436,26.5913,26.6293,113400.0
2007-05-30 14:00:00,55.97,56.37,55.88,56.35,271800.0,26.6246,26.8149,26.5818,26.8053,271800.0
2007-05-30 14:30:00,56.33,56.56,56.24,56.52,242400.0,26.7958,26.9052,26.753,26.8862,242400.0
2007-05-30 15:00:00,56.52,56.53,56.32,56.38,192400.0,26.8862,26.891,26.7911,26.8196,192400.0
2007-05-30 15:30:00,56.38,56.48,56.3,56.39,257200.0,26.8196,26.8672,26.7816,26.8244,257200.0
2007-05-31 09:30:00,56.35,56.5,56.1,56.36,440800.0,26.8053,26.8767,26.6864,26.8101,440800.0
2007-05-31 10:00:00,56.37,56.53,56.27,56.33,251200.0,26.8149,26.891,26.7673,26.7958,251200.0
2007-05-31 10:30:00,56.35,56.68,56.32,56.57,224800.0,26.8053,26.9623,26.7911,26.91,224800.0
2007-05-31 11:00:00,56.57,56.59,56.41,56.46,192800.0,26.91,26.9195,26.8339,26.8577,192800.0
2007-05-31 11:30:00,56.47,56.5,56.44,56.45,89400.0,26.8624,26.8767,26.8482,26.8529,89400.0
2007-05-31 12:00:00,56.46,56.58,56.42,56.55,226600.0,26.8577,26.9148,26.8386,26.9005,226600.0
2007-05-31 12:30:00,56.55,56.74,56.55,56.73,134800.0,26.9005,26.9909,26.9005,26.9861,134800.0
2007-05-31 13:00:00,56.72,56.74,56.5,56.56,183200.0,26.9814,26.9909,26.8767,26.9052,183200.0
2007-05-31 13:30:00,56.55,56.6,56.5,56.52,111400.0,26.9005,26.9243,26.8767,26.8862,111400.0
2007-05-31 14:00:00,56.52,56.58,56.51,56.56,126200.0,26.8862,26.9148,26.8815,26.9052,126200.0
2007-05-31 14:30:00,56.56,56.65,56.44,56.45,137400.0,26.9052,26.9481,26.8482,26.8529,137400.0
2007-05-31 15:00:00,56.45,56.49,56.39,56.43,203400.0,26.8529,26.8719,26.8244,26.8434,203400.0
2007-05-31 15:30:00,56.43,56.54,56.41,56.41,373800.0,26.8434,26.8957,26.8339,26.8339,373800.0
2007-06-01 09:30:00,56.16,56.79,56.16,56.49,205800.0,26.715,27.0147,26.715,26.8719,205800.0
2007-06-01 10:00:00,56.48,56.78,56.43,56.69,210800.0,26.8672,27.0099,26.8434,26.9671,210800.0
2007-06-01 10:30:00,56.7,56.77,55.97,56.02,315200.0,26.9718,27.0051,26.6246,26.6484,315200.0
2007-06-01 11:00:00,56.07,56.22,56.05,56.21,157200.0,26.6722,26.7435,26.6626,26.7388,157200.0
2007-06-01 11:30:00,56.21,56.23,56.0,56.0,203000.0,26.7388,26.7483,26.6389,26.6389,203000.0
2007-06-01 12:00:00,56.0,56.06,55.91,55.96,131600.0,26.6389,26.6674,26.596,26.6198,131600.0
2007-06-01 12:30:00,55.94,56.0,55.75,55.99,112200.0,26.6103,26.6389,26.5199,26.6341,112200.0
2007-06-01 13:00:00,55.99,56.15,55.9,56.12,120200.0,26.6341,26.7102,26.5913,26.6959,120200.0
2007-06-01 13:30:00,56.12,56.24,56.1,56.18,89600.0,26.6959,26.753,26.6864,26.7245,89600.0
2007-06-01 14:00:00,56.18,56.22,56.16,56.22,116400.0,26.7245,26.7435,26.715,26.7435,116400.0
2007-06-01 14:30:00,56.21,56.23,56.02,56.05,83200.0,26.7388,26.7483,26.6484,26.6626,83200.0
2007-06-01 15:00:00,56.06,56.06,55.94,56.01,118400.0,26.6674,26.6674,26.6103,26.6436,118400.0
2007-06-01 15:30:00,56.01,56.09,55.94,56.09,153000.0,26.6436,26.6817,26.6103,26.6817,153000.0
2007-06-04 09:30:00,56.05,56.07,55.52,55.55,312400.0,26.6626,26.6722,26.4105,26.4248,312400.0
2007-06-04 10:00:00,55.58,55.77,55.21,55.41,322800.0,26.4391,26.5294,26.2631,26.3582,322800.0
2007-06-04 10:30:00,55.4,55.57,55.15,55.23,160400.0,26.3534,26.4343,26.2345,26.2726,160400.0
2007-06-04 11:00:00,55.25,55.45,55.19,55.33,90000.0,26.2821,26.3772,26.2535,26.3201,90000.0
2007-06-04 11:30:00,55.33,55.54,55.3,55.51,176400.0,26.3201,26.42,26.3059,26.4058,176400.0
2007-06-04 12:00:00,55.51,55.67,55.41,55.67,167600.0,26.4058,26.4819,26.3582,26.4819,167600.0
2007-06-04 12:30:00,55.67,55.77,55.59,55.77,104000.0,26.4819,26.5294,26.4438,26.5294,104000.0
2007-06-04 13:00:00,55.77,55.97,55.74,55.93,108800.0,26.5294,26.6246,26.5152,26.6056,108800.0
2007-06-04 13:30:00,55.93,55.95,55.78,55.78,109600.0,26.6056,26.6151,26.5342,26.5342,109600.0
2007-06-04 14:00:00,55.77,55.88,55.77,55.85,85400.0,26.5294,26.5818,26.5294,26.5675,85400.0
2007-06-04 14:30:00,55.84,55.88,55.75,55.83,106400.0,26.5627,26.5818,26.5199,26.558,106400.0
2007-06-04 15:00:00,55.82,55.88,55.78,55.88,134000.0,26.5532,26.5818,26.5342,26.5818,134000.0
2007-06-04 15:30:00,55.87,55.95,55.83,55.91,190600.0,26.577,26.6151,26.558,26.596,190600.0
2007-06-05 09:30:00,55.55,55.8,55.27,55.6,264200.0,26.4248,26.5437,26.2916,26.4486,264200.0
2007-06-05 10:00:00,55.63,55.77,55.49,55.71,280600.0,26.4628,26.5294,26.3963,26.5009,280600.0
2007-06-05 10:30:00,55.71,56.01,55.62,55.9,536400.0,26.5009,26.6436,26.4581,26.5913,536400.0
2007-06-05 11:00:00,55.91,56.03,55.8,55.82,146000.0,26.596,26.6531,26.5437,26.5532,146000.0
2007-06-05 11:30:00,55.81,55.83,55.42,55.68,262400.0,26.5485,26.558,26.363,26.4866,262400.0
2007-06-05 12:00:00,55.66,55.68,55.35,55.41,199600.0,26.4771,26.4866,26.3297,26.3582,199600.0
2007-06-05 12:30:00,55.4,55.55,55.32,55.49,168600.0,26.3534,26.4248,26.3154,26.3963,168600.0
2007-06-05 13:00:00,55.49,55.5,55.16,55.16,163000.0,26.3963,26.401,26.2393,26.2393,163000.0
2007-06-05 13:30:00,55.15,55.35,55.13,55.27,222200.0,26.2345,26.3297,26.225,26.2916,222200.0
2007-06-05 14:00:00,55.29,55.34,55.19,55.29,117400.0,26.3011,26.3249,26.2535,26.3011,117400.0
2007-06-05 14:30:00,55.29,55.3,55.08,55.12,162200.0,26.3011,26.3059,26.2012,26.2202,162200.0
2007-06-05 15:00:00,55.11,55.19,55.06,55.17,204000.0,26.2155,26.2535,26.1917,26.244,204000.0
2007-06-05 15:30:00,55.17,55.23,54.99,55.02,340000.0,26.244,26.2726,26.1584,26.1727,340000.0
2007-06-06 09:30:00,54.99,54.99,54.1,54.52,708600.0,26.1584,26.1584,25.735,25.9348,708600.0
2007-06-06 10:00:00,54.52,54.69,54.3,54.48,495800.0,25.9348,26.0157,25.8302,25.9158,495800.0
2007-06-06 10:30:00,54.51,54.73,54.38,54.49,272000.0,25.9301,26.0347,25.8682,25.9206,272000.0
2007-06-06 11:00:00,54.51,54.6,54.46,54.49,140400.0,25.9301,25.9729,25.9063,25.9206,140400.0
2007-06-06 11:30:00,54.48,54.48,54.18,54.27,150800.0,25.9158,25.9158,25.7731,25.8159,150800.0
2007-06-06 12:00:00,54.27,54.52,54.26,54.45,89400.0,25.8159,25.9348,25.8111,25.9015,89400.0
2007-06-06 12:30:00,54.46,54.46,54.24,54.31,93600.0,25.9063,25.9063,25.8016,25.8349,93600.0
2007-06-06 13:00:00,54.31,54.38,54.19,54.27,100400.0,25.8349,25.8682,25.7779,25.8159,100400.0
2007-06-06 13:30:00,54.27,54.35,54.23,54.32,144000.0,25.8159,25.854,25.7969,25.8397,144000.0
2007-06-06 14:00:00,54.32,54.33,54.13,54.23,107400.0,25.8397,25.8444,25.7493,25.7969,107400.0
2007-06-06 14:30:00,54.24,54.38,54.21,54.37,143800.0,25.8016,25.8682,25.7874,25.8635,143800.0
2007-06-06 15:00:00,54.37,54.66,54.33,54.6,210600.0,25.8635,26.0014,25.8444,25.9729,210600.0
2007-06-06 15:30:00,54.59,54.63,54.41,54.45,196800.0,25.9681,25.9872,25.8825,25.9015,196800.0
2007-06-07 09:30:00,54.1,54.41,53.7,53.93,401400.0,25.735,25.8825,25.5448,25.6542,401400.0
2007-06-07 10:00:00,53.94,54.21,53.67,53.79,244800.0,25.6589,25.7874,25.5305,25.5876,244800.0
2007-06-07 10:30:00,53.79,53.96,53.15,53.31,359400.0,25.5876,25.6684,25.2831,25.3592,359400.0
2007-06-07 11:00:00,53.28,53.38,52.79,52.99,356000.0,25.345,25.3925,25.1119,25.207,356000.0
2007-06-07 11:30:00,52.96,53.2,52.65,52.67,335600.0,25.1927,25.3069,25.0453,25.0548,335600.0
2007-06-07 12:00:00,52.67,52.67,52.31,52.56,545400.0,25.0548,25.0548,24.8835,25.0025,545400.0
2007-06-07 12:30:00,52.57,52.82,52.49,52.75,414400.0,25.0072,25.1262,24.9692,25.0929,414400.0
2007-06-07 13:00:00,52.75,52.76,52.46,52.49,493800.0,25.0929,25.0976,24.9549,24.9692,493800.0
2007-06-07 13:30:00,52.48,52.55,52.05,52.42,532000.0,24.9644,24.9977,24.7599,24.9359,532000.0
2007-06-07 14:00:00,52.43,52.46,52.08,52.41,387200.0,24.9406,24.9549,24.7741,24.9311,387200.0
2007-06-07 14:30:00,52.4,52.57,52.22,52.52,356600.0,24.9264,25.0072,24.8407,24.9834,356600.0
2007-06-07 15:00:00,52.5,52.79,52.37,52.71,449400.0,24.9739,25.1119,24.9121,25.0738,449400.0
2007-06-07 15:30:00,52.72,52.8,52.01,52.2,751800.0,25.0786,25.1166,24.7408,24.8312,751800.0
2007-06-08 09:30:00,52.16,53.84,52.0,53.45,1028000.0,24.8122,25.6114,24.7361,25.4258,1028000.0
2007-06-08 10:00:00,53.41,53.48,52.87,53.0,443000.0,25.4068,25.4401,25.1499,25.2118,443000.0
2007-06-08 10:30:00,53.01,53.28,52.89,53.1,248400.0,25.2165,25.345,25.1594,25.2593,248400.0
2007-06-08 11:00:00,53.1,53.24,52.93,53.15,264000.0,25.2593,25.3259,25.1785,25.2831,264000.0
2007-06-08 11:30:00,53.13,53.18,53.0,53.16,183800.0,25.2736,25.2974,25.2118,25.2879,183800.0
2007-06-08 12:00:00,53.16,53.18,53.03,53.06,219600.0,25.2879,25.2974,25.226,25.2403,219600.0
2007-06-08 12:30:00,53.06,53.06,52.73,52.83,217200.0,25.2403,25.2403,25.0833,25.1309,217200.0
2007-06-08 13:00:00,52.82,52.89,52.69,52.88,160800.0,25.1262,25.1594,25.0643,25.1547,160800.0
2007-06-08 13:30:00,52.86,52.98,52.79,52.86,171800.0,25.1452,25.2023,25.1119,25.1452,171800.0
2007-06-08 14:00:00,52.85,53.02,52.81,52.97,259400.0,25.1404,25.2213,25.1214,25.1975,259400.0
2007-06-08 14:30:00,52.95,52.98,52.83,52.88,154600.0,25.188,25.2023,25.1309,25.1547,154600.0
2007-06-08 15:00:00,52.87,53.07,52.85,52.99,264800.0,25.1499,25.2451,25.1404,25.207,264800.0
2007-06-08 15:30:00,52.99,53.4,52.99,53.32,456600.0,25.207,25.4021,25.207,25.364,456600.0
2007-06-11 09:30:00,53.25,53.84,53.14,53.81,231800.0,25.3307,25.6114,25.2784,25.5971,231800.0
2007-06-11 10:00:00,53.8,54.0,53.62,53.62,254200.0,25.5923,25.6875,25.5067,25.5067,254200.0
2007-06-11 10:30:00,53.6,53.8,53.56,53.8,191800.0,25.4972,25.5923,25.4782,25.5923,191800.0
2007-06-11 11:00:00,53.8,54.01,53.79,53.99,156600.0,25.5923,25.6922,25.5876,25.6827,156600.0
2007-06-11 11:30:00,53.99,54.15,53.93,54.13,167600.0,25.6827,25.7588,25.6542,25.7493,167600.0
2007-06-11 12:00:00,54.13,54.37,41.45,54.16,374800.0,25.7493,25.8635,19.7175,25.7636,374800.0
2007-06-11 12:30:00,54.16,54.34,54.14,54.3,107600.0,25.7636,25.8492,25.7541,25.8302,107600.0
2007-06-11 13:00:00,54.3,54.58,54.24,54.57,237000.0,25.8302,25.9634,25.8016,25.9586,237000.0
2007-06-11 13:30:00,54.58,54.71,54.57,54.71,348600.0,25.9634,26.0252,25.9586,26.0252,348600.0
2007-06-11 14:00:00,54.71,54.92,54.69,54.91,527800.0,26.0252,26.1251,26.0157,26.1204,527800.0
2007-06-11 14:30:00,54.91,54.91,54.67,54.72,358000.0,26.1204,26.1204,26.0062,26.03,358000.0
2007-06-11 15:00:00,54.72,54.77,54.67,54.74,314800.0,26.03,26.0538,26.0062,26.0395,314800.0
2007-06-11 15:30:00,54.74,54.75,54.49,54.51,602800.0,26.0395,26.0442,25.9206,25.9301,602800.0
2007-06-12 09:30:00,54.25,54.44,53.86,54.26,508200.0,25.8064,25.8968,25.6209,25.8111,508200.0
2007-06-12 10:00:00,54.25,54.34,53.98,54.12,763200.0,25.8064,25.8492,25.678,25.7446,763200.0
2007-06-12 10:30:00,54.12,54.18,53.96,54.06,346200.0,25.7446,25.7731,25.6684,25.716,346200.0
2007-06-12 11:00:00,54.05,54.21,53.99,54.18,192200.0,25.7113,25.7874,25.6827,25.7731,192200.0
2007-06-12 11:30:00,54.18,54.48,54.18,54.34,221800.0,25.7731,25.9158,25.7731,25.8492,221800.0
2007-06-12 12:00:00,54.37,54.37,54.19,54.25,134400.0,25.8635,25.8635,25.7779,25.8064,134400.0
2007-06-12 12:30:00,54.24,54.26,54.15,54.23,120000.0,25.8016,25.8111,25.7588,25.7969,120000.0
2007-06-12 13:00:00,54.23,54.4,54.15,54.25,238400.0,25.7969,25.8777,25.7588,25.8064,238400.0
2007-06-12 13:30:00,54.27,54.47,54.24,54.4,229400.0,25.8159,25.911,25.8016,25.8777,229400.0
2007-06-12 14:00:00,54.41,54.59,54.25,54.37,304600.0,25.8825,25.9681,25.8064,25.8635,304600.0
2007-06-12 14:30:00,54.36,54.4,54.01,54.19,332400.0,25.8587,25.8777,25.6922,25.7779,332400.0
2007-06-12 15:00:00,54.19,54.28,53.97,54.08,602800.0,25.7779,25.8207,25.6732,25.7255,602800.0
2007-06-12 15:30:00,54.06,54.13,53.92,53.98,520400.0,25.716,25.7493,25.6494,25.678,520400.0
2007-06-13 09:30:00,54.49,55.16,54.38,54.75,489000.0,25.9206,26.2393,25.8682,26.0442,489000.0
2007-06-13 10:00:00,54.75,54.84,54.18,54.58,357200.0,26.0442,26.0871,25.7731,25.9634,357200.0
2007-06-13 10:30:00,54.58,54.7,54.43,54.51,219000.0,25.9634,26.0205,25.892,25.9301,219000.0
2007-06-13 11:00:00,54.51,54.66,54.38,54.47,111800.0,25.9301,26.0014,25.8682,25.911,111800.0
2007-06-13 11:30:00,54.47,54.61,54.44,54.56,144600.0,25.911,25.9776,25.8968,25.9539,144600.0
2007-06-13 12:00:00,54.59,54.66,54.49,54.51,74600.0,25.9681,26.0014,25.9206,25.9301,74600.0
2007-06-13 12:30:00,54.51,54.56,54.24,54.26,81800.0,25.9301,25.9539,25.8016,25.8111,81800.0
2007-06-13 13:00:00,54.26,54.39,54.14,54.23,129800.0,25.8111,25.873,25.7541,25.7969,129800.0
2007-06-13 13:30:00,54.21,54.38,54.17,54.34,66600.0,25.7874,25.8682,25.7683,25.8492,66600.0
2007-06-13 14:00:00,54.32,54.71,54.32,54.63,188000.0,25.8397,26.0252,25.8397,25.9872,188000.0
2007-06-13 14:30:00,54.62,54.9,54.62,54.88,117200.0,25.9824,26.1156,25.9824,26.1061,117200.0
2007-06-13 15:00:00,54.87,54.95,54.7,54.73,135600.0,26.1013,26.1394,26.0205,26.0347,135600.0
2007-06-13 15:30:00,54.74,54.84,54.68,54.84,270800.0,26.0395,26.0871,26.0109,26.0871,270800.0
2007-06-14 09:30:00,54.85,55.16,54.6,55.02,289800.0,26.0918,26.2393,25.9729,26.1727,289800.0
2007-06-14 10:00:00,55.02,55.12,55.01,55.08,200800.0,26.1727,26.2202,26.1679,26.2012,200800.0
2007-06-14 10:30:00,55.08,55.44,55.05,55.38,216000.0,26.2012,26.3725,26.1869,26.3439,216000.0
2007-06-14 11:00:00,55.37,55.43,54.98,55.09,167000.0,26.3392,26.3677,26.1536,26.206,167000.0
2007-06-14 11:30:00,55.09,55.21,54.87,54.89,165400.0,26.206,26.2631,26.1013,26.1108,165400.0
2007-06-14 12:00:00,54.89,55.17,54.89,55.15,181800.0,26.1108,26.244,26.1108,26.2345,181800.0
2007-06-14 12:30:00,55.15,55.15,54.99,54.99,79400.0,26.2345,26.2345,26.1584,26.1584,79400.0
2007-06-14 13:00:00,55.01,55.06,54.9,54.97,71000.0,26.1679,26.1917,26.1156,26.1489,71000.0
2007-06-14 13:30:00,54.98,55.05,54.93,54.97,95000.0,26.1536,26.1869,26.1299,26.1489,95000.0
2007-06-14 14:00:00,54.96,55.03,54.88,54.97,113800.0,26.1441,26.1774,26.1061,26.1489,113800.0
2007-06-14 14:30:00,54.98,55.18,54.98,55.16,173000.0,26.1536,26.2488,26.1536,26.2393,173000.0
2007-06-14 15:00:00,55.16,55.22,55.11,55.16,143600.0,26.2393,26.2678,26.2155,26.2393,143600.0
2007-06-14 15:30:00,55.17,55.21,55.1,55.15,279600.0,26.244,26.2631,26.2107,26.2345,279600.0
2007-06-15 09:30:00,55.7,56.24,55.66,55.96,678000.0,26.4961,26.753,26.4771,26.6198,678000.0
2007-06-15 10:00:00,55.97,56.27,55.88,55.95,215000.0,26.6246,26.7673,26.5818,26.6151,215000.0
2007-06-15 10:30:00,55.97,56.12,55.95,56.07,169000.0,26.6246,26.6959,26.6151,26.6722,169000.0
2007-06-15 11:00:00,56.07,56.09,55.93,56.01,151800.0,26.6722,26.6817,26.6056,26.6436,151800.0
2007-06-15 11:30:00,56.01,56.41,56.01,56.35,189400.0,26.6436,26.8339,26.6436,26.8053,189400.0
2007-06-15 12:00:00,56.36,56.4,56.19,56.19,81800.0,26.8101,26.8291,26.7292,26.7292,81800.0
2007-06-15 12:30:00,56.21,56.35,56.18,56.26,80800.0,26.7388,26.8053,26.7245,26.7625,80800.0
2007-06-15 13:00:00,56.26,56.4,56.24,56.29,117400.0,26.7625,26.8291,26.753,26.7768,117400.0
2007-06-15 13:30:00,56.27,56.33,56.21,56.23,129200.0,26.7673,26.7958,26.7388,26.7483,129200.0
2007-06-15 14:00:00,56.22,56.25,56.1,56.22,150000.0,26.7435,26.7578,26.6864,26.7435,150000.0
2007-06-15 14:30:00,56.22,56.29,56.13,56.29,125400.0,26.7435,26.7768,26.7007,26.7768,125400.0
2007-06-15 15:00:00,56.29,56.35,56.2,56.31,233800.0,26.7768,26.8053,26.734,26.7863,233800.0
2007-06-15 15:30:00,56.3,56.35,56.09,56.23,340800.0,26.7816,26.8053,26.6817,26.7483,340800.0
2007-06-18 09:30:00,56.24,56.4,55.77,55.78,369400.0,26.753,26.8291,26.5294,26.5342,369400.0
2007-06-18 10:00:00,55.79,55.79,55.42,55.52,353000.0,26.539,26.539,26.363,26.4105,353000.0
2007-06-18 10:30:00,55.5,55.73,55.49,55.7,142800.0,26.401,26.5104,26.3963,26.4961,142800.0
2007-06-18 11:00:00,55.7,55.72,55.56,55.7,79400.0,26.4961,26.5057,26.4296,26.4961,79400.0
2007-06-18 11:30:00,55.7,55.71,55.58,55.6,73600.0,26.4961,26.5009,26.4391,26.4486,73600.0
2007-06-18 12:00:00,55.6,55.67,55.55,55.59,72200.0,26.4486,26.4819,26.4248,26.4438,72200.0
2007-06-18 12:30:00,55.59,55.72,55.52,55.66,82000.0,26.4438,26.5057,26.4105,26.4771,82000.0
2007-06-18 13:00:00,55.65,55.67,55.49,55.57,97800.0,26.4724,26.4819,26.3963,26.4343,97800.0
2007-06-18 13:30:00,55.56,55.58,55.4,55.49,96400.0,26.4296,26.4391,26.3534,26.3963,96400.0
2007-06-18 14:00:00,55.48,55.5,55.38,55.47,99800.0,26.3915,26.401,26.3439,26.3867,99800.0
2007-06-18 14:30:00,55.46,55.49,55.29,55.35,118800.0,26.382,26.3963,26.3011,26.3297,118800.0
2007-06-18 15:00:00,55.35,55.42,55.31,55.31,147600.0,26.3297,26.363,26.3106,26.3106,147600.0
2007-06-18 15:30:00,55.31,55.41,55.25,55.25,223000.0,26.3106,26.3582,26.2821,26.2821,223000.0
2007-06-19 09:30:00,55.09,55.2,54.8,55.05,214400.0,26.206,26.2583,26.068,26.1869,214400.0
2007-06-19 10:00:00,55.05,55.18,54.91,55.06,217200.0,26.1869,26.2488,26.1204,26.1917,217200.0
2007-06-19 10:30:00,55.04,55.12,54.93,54.96,235400.0,26.1822,26.2202,26.1299,26.1441,235400.0
2007-06-19 11:00:00,54.96,55.05,54.87,54.87,89800.0,26.1441,26.1869,26.1013,26.1013,89800.0
2007-06-19 11:30:00,54.87,55.03,54.81,54.99,121800.0,26.1013,26.1774,26.0728,26.1584,121800.0
2007-06-19 12:00:00,54.99,55.17,54.99,55.05,141200.0,26.1584,26.244,26.1584,26.1869,141200.0
2007-06-19 12:30:00,55.05,55.27,55.01,55.23,135200.0,26.1869,26.2916,26.1679,26.2726,135200.0
2007-06-19 13:00:00,55.24,55.24,54.91,54.94,273000.0,26.2773,26.2773,26.1204,26.1346,273000.0
2007-06-19 13:30:00,54.95,54.96,54.81,54.85,156000.0,26.1394,26.1441,26.0728,26.0918,156000.0
2007-06-19 14:00:00,54.84,54.87,54.63,54.66,345200.0,26.0871,26.1013,25.9872,26.0014,345200.0
2007-06-19 14:30:00,54.66,54.67,54.51,54.58,349200.0,26.0014,26.0062,25.9301,25.9634,349200.0
2007-06-19 15:00:00,54.58,54.62,54.46,54.59,826200.0,25.9634,25.9824,25.9063,25.9681,826200.0
2007-06-19 15:30:00,54.58,55.0,54.55,54.63,743200.0,25.9634,26.1632,25.9491,25.9872,743200.0
2007-06-20 09:30:00,54.85,54.95,54.51,54.56,293600.0,26.0918,26.1394,25.9301,25.9539,293600.0
2007-06-20 10:00:00,54.56,54.68,54.38,54.49,304800.0,25.9539,26.0109,25.8682,25.9206,304800.0
2007-06-20 10:30:00,54.49,54.58,54.28,54.4,570800.0,25.9206,25.9634,25.8207,25.8777,570800.0
2007-06-20 11:00:00,54.37,54.43,54.12,54.26,272600.0,25.8635,25.892,25.7446,25.8111,272600.0
2007-06-20 11:30:00,54.26,54.28,53.96,54.09,349200.0,25.8111,25.8207,25.6684,25.7303,349200.0
2007-06-20 12:00:00,54.07,54.13,53.8,54.06,432000.0,25.7208,25.7493,25.5923,25.716,432000.0
2007-06-20 12:30:00,54.06,54.23,53.98,54.16,419200.0,25.716,25.7969,25.678,25.7636,419200.0
2007-06-20 13:00:00,54.16,54.23,54.01,54.13,490000.0,25.7636,25.7969,25.6922,25.7493,490000.0
2007-06-20 13:30:00,54.14,54.2,53.99,53.99,251400.0,25.7541,25.7826,25.6827,25.6827,251400.0
2007-06-20 14:00:00,54.0,54.24,53.91,53.96,347200.0,25.6875,25.8016,25.6447,25.6684,347200.0
2007-06-20 14:30:00,53.97,54.05,53.8,53.85,471800.0,25.6732,25.7113,25.5923,25.6161,471800.0
2007-06-20 15:00:00,53.85,53.86,53.48,53.55,450800.0,25.6161,25.6209,25.4401,25.4734,450800.0
2007-06-20 15:30:00,53.55,53.59,53.26,53.27,651200.0,25.4734,25.4924,25.3355,25.3402,651200.0
2007-06-21 09:30:00,53.06,53.38,52.95,53.07,355400.0,25.2403,25.3925,25.188,25.2451,355400.0
2007-06-21 10:00:00,53.02,53.69,53.0,53.59,367400.0,25.2213,25.54,25.2118,25.4924,367400.0
2007-06-21 10:30:00,53.59,54.2,53.5,54.16,280600.0,25.4924,25.7826,25.4496,25.7636,280600.0
2007-06-21 11:00:00,54.16,54.24,54.06,54.06,254600.0,25.7636,25.8016,25.716,25.716,254600.0
2007-06-21 11:30:00,54.08,54.09,53.72,53.91,231200.0,25.7255,25.7303,25.5543,25.6447,231200.0
2007-06-21 12:00:00,53.91,54.1,53.79,53.94,256600.0,25.6447,25.735,25.5876,25.6589,256600.0
2007-06-21 12:30:00,53.95,54.05,53.77,53.99,166200.0,25.6637,25.7113,25.5781,25.6827,166200.0
2007-06-21 13:00:00,53.96,54.25,53.96,54.2,264000.0,25.6684,25.8064,25.6684,25.7826,264000.0
2007-06-21 13:30:00,54.21,54.46,54.19,54.43,223200.0,25.7874,25.9063,25.7779,25.892,223200.0
2007-06-21 14:00:00,54.42,54.45,54.21,54.22,260600.0,25.8873,25.9015,25.7874,25.7921,260600.0
2007-06-21 14:30:00,54.21,54.27,53.9,54.0,329800.0,25.7874,25.8159,25.6399,25.6875,329800.0
2007-06-21 15:00:00,53.98,54.13,53.96,54.02,271200.0,25.678,25.7493,25.6684,25.697,271200.0
2007-06-21 15:30:00,54.02,54.15,54.0,54.11,382600.0,25.697,25.7588,25.6875,25.7398,382600.0
2007-06-22 09:30:00,53.76,53.95,53.6,53.74,220600.0,25.5733,25.6637,25.4972,25.5638,220600.0
2007-06-22 10:00:00,53.72,53.73,53.43,53.43,258000.0,25.5543,25.559,25.4163,25.4163,258000.0
2007-06-22 10:30:00,53.45,53.57,53.2,53.21,316800.0,25.4258,25.4829,25.3069,25.3117,316800.0
2007-06-22 11:00:00,53.21,53.27,53.05,53.07,149600.0,25.3117,25.3402,25.2356,25.2451,149600.0
2007-06-22 11:30:00,53.09,53.24,53.03,53.2,189800.0,25.2546,25.3259,25.226,25.3069,189800.0
2007-06-22 12:00:00,53.2,53.27,53.02,53.1,366000.0,25.3069,25.3402,25.2213,25.2593,366000.0
2007-06-22 12:30:00,53.08,53.19,53.02,53.1,212600.0,25.2498,25.3022,25.2213,25.2593,212600.0
2007-06-22 13:00:00,53.1,53.45,53.01,53.36,257400.0,25.2593,25.4258,25.2165,25.383,257400.0
2007-06-22 13:30:00,53.37,53.43,53.13,53.17,325800.0,25.3878,25.4163,25.2736,25.2926,325800.0
2007-06-22 14:00:00,53.19,53.22,53.02,53.21,152400.0,25.3022,25.3164,25.2213,25.3117,152400.0
2007-06-22 14:30:00,53.21,53.27,52.98,53.27,251400.0,25.3117,25.3402,25.2023,25.3402,251400.0
2007-06-22 15:00:00,53.27,53.34,53.12,53.12,259200.0,25.3402,25.3735,25.2689,25.2689,259200.0
2007-06-22 15:30:00,53.12,53.19,52.7,52.88,777600.0,25.2689,25.3022,25.0691,25.1547,777600.0
2007-06-25 09:30:00,52.56,53.08,52.5,52.8,696600.0,25.0025,25.2498,24.9739,25.1166,696600.0
2007-06-25 10:00:00,52.82,53.23,52.59,53.19,351600.0,25.1262,25.3212,25.0167,25.3022,351600.0
2007-06-25 10:30:00,53.19,53.42,53.0,53.4,393800.0,25.3022,25.4116,25.2118,25.4021,393800.0
2007-06-25 11:00:00,53.38,53.93,53.38,53.66,262000.0,25.3925,25.6542,25.3925,25.5257,262000.0
2007-06-25 11:30:00,53.67,53.74,53.56,53.67,186200.0,25.5305,25.5638,25.4782,25.5305,186200.0
2007-06-25 12:00:00,53.69,53.77,53.65,53.68,183600.0,25.54,25.5781,25.521,25.5352,183600.0
2007-06-25 12:30:00,53.68,53.72,53.56,53.6,206400.0,25.5352,25.5543,25.4782,25.4972,206400.0
2007-06-25 13:00:00,53.59,53.66,53.46,53.64,223400.0,25.4924,25.5257,25.4306,25.5162,223400.0
2007-06-25 13:30:00,53.65,53.77,53.61,53.63,302800.0,25.521,25.5781,25.5019,25.5115,302800.0
2007-06-25 14:00:00,53.63,53.68,52.74,53.55,330400.0,25.5115,25.5352,25.0881,25.4734,330400.0
2007-06-25 14:30:00,53.52,53.62,53.3,53.51,662600.0,25.4591,25.5067,25.3545,25.4544,662600.0
2007-06-25 15:00:00,53.5,53.63,53.38,53.49,504200.0,25.4496,25.5115,25.3925,25.4449,504200.0
2007-06-25 15:30:00,53.48,53.6,53.46,53.49,486400.0,25.4401,25.4972,25.4306,25.4449,486400.0
2007-06-26 09:30:00,53.58,54.12,53.58,54.01,338400.0,25.4877,25.7446,25.4877,25.6922,338400.0
2007-06-26 10:00:00,53.93,54.05,53.55,53.63,291400.0,25.6542,25.7113,25.4734,25.5115,291400.0
2007-06-26 10:30:00,53.61,53.76,53.31,53.38,292400.0,25.5019,25.5733,25.3592,25.3925,292400.0
2007-06-26 11:00:00,53.38,53.49,53.26,53.33,260000.0,25.3925,25.4449,25.3355,25.3688,260000.0
2007-06-26 11:30:00,53.33,53.5,53.25,53.47,273600.0,25.3688,25.4496,25.3307,25.4354,273600.0
2007-06-26 12:00:00,53.46,53.51,53.22,53.39,95600.0,25.4306,25.4544,25.3164,25.3973,95600.0
2007-06-26 12:30:00,53.4,53.42,53.28,53.38,154000.0,25.4021,25.4116,25.345,25.3925,154000.0
2007-06-26 13:00:00,53.38,53.55,53.35,53.48,183000.0,25.3925,25.4734,25.3783,25.4401,183000.0
2007-06-26 13:30:00,53.49,53.53,53.34,53.4,198000.0,25.4449,25.4639,25.3735,25.4021,198000.0
2007-06-26 14:00:00,53.4,53.48,53.27,53.27,268000.0,25.4021,25.4401,25.3402,25.3402,268000.0
2007-06-26 14:30:00,53.27,53.37,53.03,53.27,319400.0,25.3402,25.3878,25.226,25.3402,319400.0
2007-06-26 15:00:00,53.26,53.31,53.09,53.11,402800.0,25.3355,25.3592,25.2546,25.2641,402800.0
2007-06-26 15:30:00,53.13,53.23,53.0,53.01,382600.0,25.2736,25.3212,25.2118,25.2165,382600.0
2007-06-27 09:30:00,52.46,52.62,52.18,52.46,446000.0,24.9549,25.031,24.8217,24.9549,446000.0
2007-06-27 10:00:00,52.47,52.97,52.3,52.92,467400.0,24.9597,25.1975,24.8788,25.1737,467400.0
2007-06-27 10:30:00,52.92,53.23,52.9,53.09,400600.0,25.1737,25.3212,25.1642,25.2546,400600.0
2007-06-27 11:00:00,53.11,53.28,52.98,53.12,295000.0,25.2641,25.345,25.2023,25.2689,295000.0
2007-06-27 11:30:00,53.11,53.18,52.88,52.96,191000.0,25.2641,25.2974,25.1547,25.1927,191000.0
2007-06-27 12:00:00,52.98,53.13,52.85,52.88,245400.0,25.2023,25.2736,25.1404,25.1547,245400.0
2007-06-27 12:30:00,52.87,53.07,52.8,53.04,116200.0,25.1499,25.2451,25.1166,25.2308,116200.0
2007-06-27 13:00:00,53.02,53.05,52.79,52.91,165600.0,25.2213,25.2356,25.1119,25.169,165600.0
2007-06-27 13:30:00,52.92,52.98,52.76,52.91,180200.0,25.1737,25.2023,25.0976,25.169,180200.0
2007-06-27 14:00:00,52.91,53.2,52.89,53.08,220000.0,25.169,25.3069,25.1594,25.2498,220000.0
2007-06-27 14:30:00,53.08,53.26,53.01,53.15,265600.0,25.2498,25.3355,25.2165,25.2831,265600.0
2007-06-27 15:00:00,53.15,53.32,53.13,53.22,225200.0,25.2831,25.364,25.2736,25.3164,225200.0
2007-06-27 15:30:00,53.23,53.59,53.23,53.56,462200.0,25.3212,25.4924,25.3212,25.4782,462200.0
2007-06-28 09:30:00,53.89,54.24,53.51,53.94,252800.0,25.6351,25.8016,25.4544,25.6589,252800.0
2007-06-28 10:00:00,53.94,54.05,53.63,53.72,326400.0,25.6589,25.7113,25.5115,25.5543,326400.0
2007-06-28 10:30:00,53.72,53.79,53.62,53.69,143200.0,25.5543,25.5876,25.5067,25.54,143200.0
2007-06-28 11:00:00,53.66,53.71,53.6,53.67,96000.0,25.5257,25.5495,25.4972,25.5305,96000.0
2007-06-28 11:30:00,53.66,54.0,53.66,53.98,131600.0,25.5257,25.6875,25.5257,25.678,131600.0
2007-06-28 12:00:00,53.98,54.18,53.98,54.15,249400.0,25.678,25.7731,25.678,25.7588,249400.0
2007-06-28 12:30:00,54.15,54.23,54.02,54.04,177000.0,25.7588,25.7969,25.697,25.7065,177000.0
2007-06-28 13:00:00,54.04,54.13,54.04,54.1,156200.0,25.7065,25.7493,25.7065,25.735,156200.0
2007-06-28 13:30:00,54.1,54.1,53.69,53.71,219800.0,25.735,25.735,25.54,25.5495,219800.0
2007-06-28 14:00:00,53.71,53.97,53.63,53.87,274600.0,25.5495,25.6732,25.5115,25.6256,274600.0
2007-06-28 14:30:00,53.87,53.92,53.6,53.72,311000.0,25.6256,25.6494,25.4972,25.5543,311000.0
2007-06-28 15:00:00,53.74,53.74,53.39,53.47,407600.0,25.5638,25.5638,25.3973,25.4354,407600.0
2007-06-28 15:30:00,53.47,53.65,53.34,53.35,474000.0,25.4354,25.521,25.3735,25.3783,474000.0
2007-06-29 09:30:00,53.44,53.88,53.3,53.74,204800.0,25.4211,25.6304,25.3545,25.5638,204800.0
2007-06-29 10:00:00,53.71,53.84,53.52,53.69,129000.0,25.5495,25.6114,25.4591,25.54,129000.0
2007-06-29 10:30:00,53.72,53.91,53.59,53.83,90600.0,25.5543,25.6447,25.4924,25.6066,90600.0
2007-06-29 11:00:00,53.84,53.88,53.67,53.86,114200.0,25.6114,25.6304,25.5305,25.6209,114200.0
2007-06-29 11:30:00,53.85,53.92,53.76,53.8,104600.0,25.6161,25.6494,25.5733,25.5923,104600.0
2007-06-29 12:00:00,53.8,53.84,53.56,53.57,137400.0,25.5923,25.6114,25.4782,25.4829,137400.0
2007-06-29 12:30:00,53.55,53.66,53.45,53.59,161200.0,25.4734,25.5257,25.4258,25.4924,161200.0
2007-06-29 13:00:00,53.61,53.69,53.56,53.58,153600.0,25.5019,25.54,25.4782,25.4877,153600.0
2007-06-29 13:30:00,53.6,53.75,53.53,53.67,205600.0,25.4972,25.5685,25.4639,25.5305,205600.0
2007-06-29 14:00:00,53.68,53.7,53.43,53.48,184600.0,25.5352,25.5448,25.4163,25.4401,184600.0
2007-06-29 14:30:00,53.47,53.6,53.41,53.48,126600.0,25.4354,25.4972,25.4068,25.4401,126600.0
2007-06-29 15:00:00,53.47,53.55,53.0,53.09,296200.0,25.4354,25.4734,25.2118,25.2546,296200.0
2007-06-29 15:30:00,53.07,53.73,53.04,53.57,387000.0,25.2451,25.559,25.2308,25.4829,387000.0
2007-07-02 09:30:00,54.1,54.34,53.98,54.26,211200.0,25.735,25.8492,25.678,25.8111,211200.0
2007-07-02 10:00:00,54.27,54.52,54.16,54.19,170800.0,25.8159,25.9348,25.7636,25.7779,170800.0
2007-07-02 10:30:00,54.19,54.43,54.16,54.38,121800.0,25.7779,25.892,25.7636,25.8682,121800.0
2007-07-02 11:00:00,54.41,54.46,54.25,54.36,154400.0,25.8825,25.9063,25.8064,25.8587,154400.0
2007-07-02 11:30:00,54.36,54.45,54.31,54.41,95400.0,25.8587,25.9015,25.8349,25.8825,95400.0
2007-07-02 12:00:00,54.4,54.54,54.38,54.48,134800.0,25.8777,25.9443,25.8682,25.9158,134800.0
2007-07-02 12:30:00,54.48,54.52,54.43,54.46,131600.0,25.9158,25.9348,25.892,25.9063,131600.0
2007-07-02 13:00:00,54.46,54.58,54.43,54.48,81600.0,25.9063,25.9634,25.892,25.9158,81600.0
2007-07-02 13:30:00,54.47,54.71,54.47,54.65,99200.0,25.911,26.0252,25.911,25.9967,99200.0
2007-07-02 14:00:00,54.65,54.75,54.57,54.65,219800.0,25.9967,26.0442,25.9586,25.9967,219800.0
2007-07-02 14:30:00,54.66,54.72,54.6,54.66,147600.0,26.0014,26.03,25.9729,26.0014,147600.0
2007-07-02 15:00:00,54.65,54.77,54.63,54.76,237400.0,25.9967,26.0538,25.9872,26.049,237400.0
2007-07-02 15:30:00,54.77,54.92,54.72,54.92,335000.0,26.0538,26.1251,26.03,26.1251,335000.0
2007-07-03 09:30:00,54.8,55.25,54.75,55.07,203200.0,26.068,26.2821,26.0442,26.1965,203200.0
2007-07-03 10:00:00,55.06,55.17,54.92,55.0,121000.0,26.1917,26.244,26.1251,26.1632,121000.0
2007-07-03 10:30:00,55.01,55.01,54.69,54.73,121200.0,26.1679,26.1679,26.0157,26.0347,121200.0
2007-07-03 11:00:00,54.71,54.71,54.01,54.14,317600.0,26.0252,26.0252,25.6922,25.7541,317600.0
2007-07-03 11:30:00,54.13,54.17,53.99,54.1,194400.0,25.7493,25.7683,25.6827,25.735,194400.0
2007-07-03 12:00:00,54.1,54.41,54.1,54.41,200800.0,25.735,25.8825,25.735,25.8825,200800.0
2007-07-03 12:30:00,54.41,54.56,54.41,54.48,205000.0,25.8825,25.9539,25.8825,25.9158,205000.0
2007-07-05 09:30:00,54.25,54.73,53.8,54.63,267400.0,25.8064,26.0347,25.5923,25.9872,267400.0
2007-07-05 10:00:00,54.62,54.8,54.47,54.55,178200.0,25.9824,26.068,25.911,25.9491,178200.0
2007-07-05 10:30:00,54.55,54.63,54.27,54.38,133600.0,25.9491,25.9872,25.8159,25.8682,133600.0
2007-07-05 11:00:00,54.38,54.38,54.0,54.0,141400.0,25.8682,25.8682,25.6875,25.6875,141400.0
2007-07-05 11:30:00,54.01,54.04,53.8,53.94,108000.0,25.6922,25.7065,25.5923,25.6589,108000.0
2007-07-05 12:00:00,53.93,54.01,53.66,53.66,129800.0,25.6542,25.6922,25.5257,25.5257,129800.0
2007-07-05 12:30:00,53.67,53.7,53.43,53.52,130400.0,25.5305,25.5448,25.4163,25.4591,130400.0
2007-07-05 13:00:00,53.52,53.88,53.52,53.81,63000.0,25.4591,25.6304,25.4591,25.5971,63000.0
2007-07-05 13:30:00,53.82,54.0,53.82,53.9,82200.0,25.6018,25.6875,25.6018,25.6399,82200.0
2007-07-05 14:00:00,53.9,54.1,53.83,54.07,123800.0,25.6399,25.735,25.6066,25.7208,123800.0
2007-07-05 14:30:00,54.08,54.18,54.04,54.16,97600.0,25.7255,25.7731,25.7065,25.7636,97600.0
2007-07-05 15:00:00,54.16,54.22,54.12,54.21,110000.0,25.7636,25.7921,25.7446,25.7874,110000.0
2007-07-05 15:30:00,54.21,54.4,54.18,54.31,222400.0,25.7874,25.8777,25.7731,25.8349,222400.0
2007-07-06 09:30:00,54.17,54.18,53.24,53.4,219200.0,25.7683,25.7731,25.3259,25.4021,219200.0
2007-07-06 10:00:00,53.41,53.7,53.36,53.69,127400.0,25.4068,25.5448,25.383,25.54,127400.0
2007-07-06 10:30:00,53.72,53.76,53.38,53.47,184800.0,25.5543,25.5733,25.3925,25.4354,184800.0
2007-07-06 11:00:00,53.47,53.53,53.45,53.5,178200.0,25.4354,25.4639,25.4258,25.4496,178200.0
2007-07-06 11:30:00,53.5,53.58,53.46,53.49,171200.0,25.4496,25.4877,25.4306,25.4449,171200.0
2007-07-06 12:00:00,53.49,53.54,53.27,53.35,106400.0,25.4449,25.4686,25.3402,25.3783,106400.0
2007-07-06 12:30:00,53.36,53.37,53.3,53.34,50800.0,25.383,25.3878,25.3545,25.3735,50800.0
2007-07-06 13:00:00,53.35,53.47,53.35,53.41,67400.0,25.3783,25.4354,25.3783,25.4068,67400.0
2007-07-06 13:30:00,53.41,53.57,53.4,53.5,110600.0,25.4068,25.4829,25.4021,25.4496,110600.0
2007-07-06 14:00:00,53.5,53.6,53.48,53.57,183000.0,25.4496,25.4972,25.4401,25.4829,183000.0
2007-07-06 14:30:00,53.57,53.62,53.51,53.58,101200.0,25.4829,25.5067,25.4544,25.4877,101200.0
2007-07-06 15:00:00,53.59,53.77,53.57,53.72,188400.0,25.4924,25.5781,25.4829,25.5543,188400.0
2007-07-06 15:30:00,53.73,53.81,53.59,53.67,185800.0,25.559,25.5971,25.4924,25.5305,185800.0
2007-07-09 09:30:00,53.54,53.63,53.25,53.38,418400.0,25.4686,25.5115,25.3307,25.3925,418400.0
2007-07-09 10:00:00,53.38,53.56,53.38,53.44,208200.0,25.3925,25.4782,25.3925,25.4211,208200.0
2007-07-09 10:30:00,53.43,53.49,53.13,53.15,295600.0,25.4163,25.4449,25.2736,25.2831,295600.0
2007-07-09 11:00:00,53.15,53.31,53.1,53.27,163800.0,25.2831,25.3592,25.2593,25.3402,163800.0
2007-07-09 11:30:00,53.27,53.3,53.21,53.21,133000.0,25.3402,25.3545,25.3117,25.3117,133000.0
2007-07-09 12:00:00,53.22,53.28,53.16,53.24,107800.0,25.3164,25.345,25.2879,25.3259,107800.0
2007-07-09 12:30:00,53.24,53.38,53.19,53.29,165800.0,25.3259,25.3925,25.3022,25.3497,165800.0
2007-07-09 13:00:00,53.29,53.34,53.22,53.31,120000.0,25.3497,25.3735,25.3164,25.3592,120000.0
2007-07-09 13:30:00,53.32,53.43,53.28,53.4,188800.0,25.364,25.4163,25.345,25.4021,188800.0
2007-07-09 14:00:00,53.38,53.43,53.35,53.38,208200.0,25.3925,25.4163,25.3783,25.3925,208200.0
2007-07-09 14:30:00,53.38,53.51,53.35,53.44,178000.0,25.3925,25.4544,25.3783,25.4211,178000.0
2007-07-09 15:00:00,53.44,53.5,53.39,53.44,182800.0,25.4211,25.4496,25.3973,25.4211,182800.0
2007-07-09 15:30:00,53.44,53.48,53.31,53.35,308400.0,25.4211,25.4401,25.3592,25.3783,308400.0
2007-07-10 09:30:00,52.95,53.19,52.72,53.02,278200.0,25.188,25.3022,25.0786,25.2213,278200.0
2007-07-10 10:00:00,53.02,53.35,52.97,53.13,370800.0,25.2213,25.3783,25.1975,25.2736,370800.0
2007-07-10 10:30:00,53.13,53.24,52.99,53.02,253200.0,25.2736,25.3259,25.207,25.2213,253200.0
2007-07-10 11:00:00,53.02,53.12,52.97,52.99,279000.0,25.2213,25.2689,25.1975,25.207,279000.0
2007-07-10 11:30:00,52.99,53.13,52.99,53.05,231000.0,25.207,25.2736,25.207,25.2356,231000.0
2007-07-10 12:00:00,53.08,53.09,52.91,52.92,186600.0,25.2498,25.2546,25.169,25.1737,186600.0
2007-07-10 12:30:00,52.92,53.03,52.91,53.01,151800.0,25.1737,25.226,25.169,25.2165,151800.0
2007-07-10 13:00:00,53.0,53.05,52.74,52.74,286800.0,25.2118,25.2356,25.0881,25.0881,286800.0
2007-07-10 13:30:00,52.75,52.84,52.4,52.46,389800.0,25.0929,25.1357,24.9264,24.9549,389800.0
2007-07-10 14:00:00,52.48,52.74,52.36,52.65,270600.0,24.9644,25.0881,24.9073,25.0453,270600.0
2007-07-10 14:30:00,52.65,52.71,52.47,52.49,219000.0,25.0453,25.0738,24.9597,24.9692,219000.0
2007-07-10 15:00:00,52.49,52.54,52.36,52.38,289800.0,24.9692,24.993,24.9073,24.9168,289800.0
2007-07-10 15:30:00,52.38,52.38,51.99,51.99,980400.0,24.9168,24.9168,24.7313,24.7313,980400.0
2007-07-11 09:30:00,52.07,52.23,51.92,52.21,385200.0,24.7694,24.8455,24.698,24.836,385200.0
2007-07-11 10:00:00,52.21,52.62,52.08,52.41,357600.0,24.836,25.031,24.7741,24.9311,357600.0
2007-07-11 10:30:00,52.41,52.45,52.22,52.35,248800.0,24.9311,24.9501,24.8407,24.9026,248800.0
2007-07-11 11:00:00,52.35,52.58,52.35,52.43,191800.0,24.9026,25.012,24.9026,24.9406,191800.0
2007-07-11 11:30:00,52.44,52.56,52.41,52.53,174400.0,24.9454,25.0025,24.9311,24.9882,174400.0
2007-07-11 12:00:00,52.54,52.62,52.41,52.49,136600.0,24.993,25.031,24.9311,24.9692,136600.0
2007-07-11 12:30:00,52.49,52.52,52.38,52.4,82400.0,24.9692,24.9834,24.9168,24.9264,82400.0
2007-07-11 13:00:00,52.41,52.52,52.41,52.51,67400.0,24.9311,24.9834,24.9311,24.9787,67400.0
2007-07-11 13:30:00,52.51,52.6,52.37,52.37,128000.0,24.9787,25.0215,24.9121,24.9121,128000.0
2007-07-11 14:00:00,52.36,52.55,52.27,52.54,135600.0,24.9073,24.9977,24.8645,24.993,135600.0
2007-07-11 14:30:00,52.54,52.59,52.43,52.55,208800.0,24.993,25.0167,24.9406,24.9977,208800.0
2007-07-11 15:00:00,52.55,52.65,52.47,52.59,178000.0,24.9977,25.0453,24.9597,25.0167,178000.0
2007-07-11 15:30:00,52.59,52.8,52.56,52.77,359800.0,25.0167,25.1166,25.0025,25.1024,359800.0
2007-07-12 09:30:00,52.76,53.27,52.76,53.18,180000.0,25.0976,25.3402,25.0976,25.2974,180000.0
2007-07-12 10:00:00,53.18,53.25,53.08,53.18,160000.0,25.2974,25.3307,25.2498,25.2974,160000.0
2007-07-12 10:30:00,53.18,53.52,53.18,53.43,154000.0,25.2974,25.4591,25.2974,25.4163,154000.0
2007-07-12 11:00:00,53.42,53.55,53.38,53.47,221000.0,25.4116,25.4734,25.3925,25.4354,221000.0
2007-07-12 11:30:00,53.47,53.6,52.76,53.58,162000.0,25.4354,25.4972,25.0976,25.4877,162000.0
2007-07-12 12:00:00,53.58,53.71,53.51,53.64,188600.0,25.4877,25.5495,25.4544,25.5162,188600.0
2007-07-12 12:30:00,53.63,53.67,53.44,53.44,214400.0,25.5115,25.5305,25.4211,25.4211,214400.0
2007-07-12 13:00:00,53.43,53.63,53.43,53.62,191000.0,25.4163,25.5115,25.4163,25.5067,191000.0
2007-07-12 13:30:00,53.6,53.72,53.59,53.7,121600.0,25.4972,25.5543,25.4924,25.5448,121600.0
2007-07-12 14:00:00,53.7,53.86,53.66,53.73,217400.0,25.5448,25.6209,25.5257,25.559,217400.0
2007-07-12 14:30:00,53.73,53.73,53.6,53.67,165600.0,25.559,25.559,25.4972,25.5305,165600.0
2007-07-12 15:00:00,53.67,53.9,53.67,53.9,223600.0,25.5305,25.6399,25.5305,25.6399,223600.0
2007-07-12 15:30:00,53.89,54.22,53.88,54.21,479400.0,25.6351,25.7921,25.6304,25.7874,479400.0
2007-07-13 09:30:00,54.12,54.35,53.94,54.19,205800.0,25.7446,25.854,25.6589,25.7779,205800.0
2007-07-13 10:00:00,54.2,54.44,54.12,54.3,196400.0,25.7826,25.8968,25.7446,25.8302,196400.0
2007-07-13 10:30:00,54.32,54.45,54.23,54.29,111600.0,25.8397,25.9015,25.7969,25.8254,111600.0
2007-07-13 11:00:00,54.29,54.33,54.2,54.31,69800.0,25.8254,25.8444,25.7826,25.8349,69800.0
2007-07-13 11:30:00,54.29,54.34,54.17,54.33,81200.0,25.8254,25.8492,25.7683,25.8444,81200.0
2007-07-13 12:00:00,54.35,54.47,54.27,54.37,80800.0,25.854,25.911,25.8159,25.8635,80800.0
2007-07-13 12:30:00,54.37,54.38,54.27,54.33,92400.0,25.8635,25.8682,25.8159,25.8444,92400.0
2007-07-13 13:00:00,54.33,54.47,54.29,54.4,72600.0,25.8444,25.911,25.8254,25.8777,72600.0
2007-07-13 13:30:00,54.38,54.46,54.3,54.32,46000.0,25.8682,25.9063,25.8302,25.8397,46000.0
2007-07-13 14:00:00,54.3,54.99,54.27,54.99,184000.0,25.8302,26.1584,25.8159,26.1584,184000.0
2007-07-13 14:30:00,54.97,55.18,54.95,55.1,346400.0,26.1489,26.2488,26.1394,26.2107,346400.0
2007-07-13 15:00:00,55.09,55.16,54.98,55.15,208800.0,26.206,26.2393,26.1536,26.2345,208800.0
2007-07-13 15:30:00,55.14,55.24,55.07,55.16,292000.0,26.2298,26.2773,26.1965,26.2393,292000.0
2007-07-16 09:30:00,54.27,54.92,54.27,54.73,231200.0,25.8159,26.1251,25.8159,26.0347,231200.0
2007-07-16 10:00:00,54.72,55.05,54.59,55.04,134600.0,26.03,26.1869,25.9681,26.1822,134600.0
2007-07-16 10:30:00,55.02,55.04,54.73,54.73,108200.0,26.1727,26.1822,26.0347,26.0347,108200.0
2007-07-16 11:00:00,54.72,54.72,54.51,54.55,209800.0,26.03,26.03,25.9301,25.9491,209800.0
2007-07-16 11:30:00,54.54,54.58,54.44,54.45,84400.0,25.9443,25.9634,25.8968,25.9015,84400.0
2007-07-16 12:00:00,54.44,54.64,54.44,54.61,78400.0,25.8968,25.9919,25.8968,25.9776,78400.0
2007-07-16 12:30:00,54.63,54.65,54.53,54.63,86800.0,25.9872,25.9967,25.9396,25.9872,86800.0
2007-07-16 13:00:00,54.62,54.69,54.45,54.48,113600.0,25.9824,26.0157,25.9015,25.9158,113600.0
2007-07-16 13:30:00,54.49,54.57,54.38,54.43,176400.0,25.9206,25.9586,25.8682,25.892,176400.0
2007-07-16 14:00:00,54.43,54.44,54.26,54.33,190400.0,25.892,25.8968,25.8111,25.8444,190400.0
2007-07-16 14:30:00,54.32,54.38,54.26,54.35,183800.0,25.8397,25.8682,25.8111,25.854,183800.0
2007-07-16 15:00:00,54.34,54.34,54.14,54.26,190000.0,25.8492,25.8492,25.7541,25.8111,190000.0
2007-07-16 15:30:00,54.26,54.26,53.96,54.0,352400.0,25.8111,25.8111,25.6684,25.6875,352400.0
2007-07-17 09:30:00,53.96,54.43,53.6,54.3,230600.0,25.6684,25.892,25.4972,25.8302,230600.0
2007-07-17 10:00:00,54.3,54.32,53.99,54.08,190000.0,25.8302,25.8397,25.6827,25.7255,190000.0
2007-07-17 10:30:00,54.07,54.2,54.0,54.02,120200.0,25.7208,25.7826,25.6875,25.697,120200.0
2007-07-17 11:00:00,54.02,54.03,53.54,53.59,396000.0,25.697,25.7017,25.4686,25.4924,396000.0
2007-07-17 11:30:00,53.59,53.87,53.58,53.85,209400.0,25.4924,25.6256,25.4877,25.6161,209400.0
2007-07-17 12:00:00,53.85,53.89,53.75,53.78,83800.0,25.6161,25.6351,25.5685,25.5828,83800.0
2007-07-17 12:30:00,53.77,53.88,53.72,53.86,88600.0,25.5781,25.6304,25.5543,25.6209,88600.0
2007-07-17 13:00:00,53.87,53.96,53.77,53.87,100000.0,25.6256,25.6684,25.5781,25.6256,100000.0
2007-07-17 13:30:00,53.87,54.05,53.85,54.0,109000.0,25.6256,25.7113,25.6161,25.6875,109000.0
2007-07-17 14:00:00,54.0,54.09,53.96,54.09,169400.0,25.6875,25.7303,25.6684,25.7303,169400.0
2007-07-17 14:30:00,54.1,54.24,54.03,54.19,198000.0,25.735,25.8016,25.7017,25.7779,198000.0
2007-07-17 15:00:00,54.19,54.2,54.03,54.05,121400.0,25.7779,25.7826,25.7017,25.7113,121400.0
2007-07-17 15:30:00,54.04,54.05,53.9,53.91,169400.0,25.7065,25.7113,25.6399,25.6447,169400.0
2007-07-18 09:30:00,53.87,53.87,53.55,53.71,330800.0,25.6256,25.6256,25.4734,25.5495,330800.0
2007-07-18 10:00:00,53.76,54.02,53.75,53.87,227000.0,25.5733,25.697,25.5685,25.6256,227000.0
2007-07-18 10:30:00,53.85,54.04,53.81,53.96,283200.0,25.6161,25.7065,25.5971,25.6684,283200.0
2007-07-18 11:00:00,53.95,54.18,53.88,54.07,217200.0,25.6637,25.7731,25.6304,25.7208,217200.0
2007-07-18 11:30:00,54.08,54.25,54.03,54.06,215200.0,25.7255,25.8064,25.7017,25.716,215200.0
2007-07-18 12:00:00,54.06,54.39,54.01,54.18,260400.0,25.716,25.873,25.6922,25.7731,260400.0
2007-07-18 12:30:00,54.17,54.29,54.07,54.27,211600.0,25.7683,25.8254,25.7208,25.8159,211600.0
2007-07-18 13:00:00,54.29,54.58,54.24,54.56,204400.0,25.8254,25.9634,25.8016,25.9539,204400.0
2007-07-18 13:30:00,54.56,54.82,54.51,54.67,218800.0,25.9539,26.0775,25.9301,26.0062,218800.0
2007-07-18 14:00:00,54.67,54.75,54.52,54.58,177200.0,26.0062,26.0442,25.9348,25.9634,177200.0
2007-07-18 14:30:00,54.58,54.63,54.42,54.47,117800.0,25.9634,25.9872,25.8873,25.911,117800.0
2007-07-18 15:00:00,54.47,54.52,54.33,54.37,193400.0,25.911,25.9348,25.8444,25.8635,193400.0
2007-07-18 15:30:00,54.38,54.83,54.34,54.73,359800.0,25.8682,26.0823,25.8492,26.0347,359800.0
2007-07-19 09:30:00,54.74,55.18,54.3,54.77,305000.0,26.0395,26.2488,25.8302,26.0538,305000.0
2007-07-19 10:00:00,54.77,55.06,54.65,54.99,232800.0,26.0538,26.1917,25.9967,26.1584,232800.0
2007-07-19 10:30:00,54.99,55.61,54.96,55.54,358200.0,26.1584,26.4533,26.1441,26.42,358200.0
2007-07-19 11:00:00,55.5,55.6,55.27,55.31,206200.0,26.401,26.4486,26.2916,26.3106,206200.0
2007-07-19 11:30:00,55.31,55.37,54.88,55.03,197800.0,26.3106,26.3392,26.1061,26.1774,197800.0
2007-07-19 12:00:00,55.03,55.13,54.89,55.02,295600.0,26.1774,26.225,26.1108,26.1727,295600.0
2007-07-19 12:30:00,55.02,55.06,54.91,55.01,196000.0,26.1727,26.1917,26.1204,26.1679,196000.0
2007-07-19 13:00:00,54.99,54.99,54.65,54.67,227400.0,26.1584,26.1584,25.9967,26.0062,227400.0
2007-07-19 13:30:00,54.68,54.76,54.47,54.53,146800.0,26.0109,26.049,25.911,25.9396,146800.0
2007-07-19 14:00:00,54.52,54.67,54.4,54.45,249600.0,25.9348,26.0062,25.8777,25.9015,249600.0
2007-07-19 14:30:00,54.45,54.57,54.41,54.55,184200.0,25.9015,25.9586,25.8825,25.9491,184200.0
2007-07-19 15:00:00,54.54,54.89,54.54,54.83,287600.0,25.9443,26.1108,25.9443,26.0823,287600.0
2007-07-19 15:30:00,54.84,54.88,54.65,54.83,510800.0,26.0871,26.1061,25.9967,26.0823,510800.0
2007-07-20 09:30:00,55.7,55.7,54.17,54.2,1135000.0,26.4961,26.4961,25.7683,25.7826,1135000.0
2007-07-20 10:00:00,54.2,54.21,53.61,53.74,469200.0,25.7826,25.7874,25.5019,25.5638,469200.0
2007-07-20 10:30:00,53.76,54.04,53.67,54.03,242000.0,25.5733,25.7065,25.5305,25.7017,242000.0
2007-07-20 11:00:00,54.02,54.17,53.82,54.07,395800.0,25.697,25.7683,25.6018,25.7208,395800.0
2007-07-20 11:30:00,54.03,54.13,53.63,53.7,211800.0,25.7017,25.7493,25.5115,25.5448,211800.0
2007-07-20 12:00:00,53.7,53.74,53.51,53.65,152800.0,25.5448,25.5638,25.4544,25.521,152800.0
2007-07-20 12:30:00,53.66,53.77,53.35,53.47,260000.0,25.5257,25.5781,25.3783,25.4354,260000.0
2007-07-20 13:00:00,53.49,53.64,53.43,53.47,209200.0,25.4449,25.5162,25.4163,25.4354,209200.0
2007-07-20 13:30:00,53.47,53.85,53.45,53.74,276800.0,25.4354,25.6161,25.4258,25.5638,276800.0
2007-07-20 14:00:00,53.72,53.87,53.65,53.74,170400.0,25.5543,25.6256,25.521,25.5638,170400.0
2007-07-20 14:30:00,53.71,53.85,53.66,53.77,193800.0,25.5495,25.6161,25.5257,25.5781,193800.0
2007-07-20 15:00:00,53.77,53.8,53.54,53.58,207000.0,25.5781,25.5923,25.4686,25.4877,207000.0
2007-07-20 15:30:00,53.56,53.6,53.25,53.35,531000.0,25.4782,25.4972,25.3307,25.3783,531000.0
2007-07-23 09:30:00,53.89,54.21,53.47,53.99,432000.0,25.6351,25.7874,25.4354,25.6827,432000.0
2007-07-23 10:00:00,54.01,54.05,53.56,53.6,269000.0,25.6922,25.7113,25.4782,25.4972,269000.0
2007-07-23 10:30:00,53.59,54.02,53.58,53.98,175400.0,25.4924,25.697,25.4877,25.678,175400.0
2007-07-23 11:00:00,54.04,54.18,53.85,54.03,168000.0,25.7065,25.7731,25.6161,25.7017,168000.0
2007-07-23 11:30:00,54.03,54.08,53.83,53.96,229600.0,25.7017,25.7255,25.6066,25.6684,229600.0
2007-07-23 12:00:00,53.96,54.07,53.92,53.95,77400.0,25.6684,25.7208,25.6494,25.6637,77400.0
2007-07-23 12:30:00,53.95,54.1,53.88,53.91,99600.0,25.6637,25.735,25.6304,25.6447,99600.0
2007-07-23 13:00:00,53.92,53.95,53.81,53.85,91800.0,25.6494,25.6637,25.5971,25.6161,91800.0
2007-07-23 13:30:00,53.86,53.92,53.76,53.83,62400.0,25.6209,25.6494,25.5733,25.6066,62400.0
2007-07-23 14:00:00,53.83,53.87,53.65,53.83,105800.0,25.6066,25.6256,25.521,25.6066,105800.0
2007-07-23 14:30:00,53.87,53.91,53.76,53.81,149200.0,25.6256,25.6447,25.5733,25.5971,149200.0
2007-07-23 15:00:00,53.8,54.04,53.78,53.99,158400.0,25.5923,25.7065,25.5828,25.6827,158400.0
2007-07-23 15:30:00,53.97,54.01,53.63,53.74,382600.0,25.6732,25.6922,25.5115,25.5638,382600.0
2007-07-24 09:30:00,54.66,54.66,53.06,53.76,255600.0,26.0014,26.0014,25.2403,25.5733,255600.0
2007-07-24 10:00:00,53.74,53.79,53.46,53.63,132400.0,25.5638,25.5876,25.4306,25.5115,132400.0
2007-07-24 10:30:00,53.65,53.7,53.5,53.6,98200.0,25.521,25.5448,25.4496,25.4972,98200.0
2007-07-24 11:00:00,53.59,53.66,53.41,53.49,82400.0,25.4924,25.5257,25.4068,25.4449,82400.0
2007-07-24 11:30:00,53.47,53.49,53.08,53.12,131400.0,25.4354,25.4449,25.2498,25.2689,131400.0
2007-07-24 12:00:00,53.12,53.17,52.92,53.14,157000.0,25.2689,25.2926,25.1737,25.2784,157000.0
2007-07-24 12:30:00,53.13,53.31,52.99,53.04,133000.0,25.2736,25.3592,25.207,25.2308,133000.0
2007-07-24 13:00:00,53.04,53.16,52.89,52.92,167400.0,25.2308,25.2879,25.1594,25.1737,167400.0
2007-07-24 13:30:00,52.91,53.04,52.82,53.02,244800.0,25.169,25.2308,25.1262,25.2213,244800.0
2007-07-24 14:00:00,53.02,53.08,52.9,52.95,364400.0,25.2213,25.2498,25.1642,25.188,364400.0
2007-07-24 14:30:00,52.94,52.97,52.32,52.33,333800.0,25.1832,25.1975,24.8883,24.8931,333800.0
2007-07-24 15:00:00,52.34,52.34,51.56,51.62,744800.0,24.8978,24.8978,24.5268,24.5553,744800.0
2007-07-24 15:30:00,51.62,51.71,51.41,51.52,600000.0,24.5553,24.5981,24.4554,24.5077,600000.0
2007-07-25 09:30:00,52.85,52.85,51.45,51.79,302800.0,25.1404,25.1404,24.4744,24.6362,302800.0
2007-07-25 10:00:00,51.82,51.83,51.23,51.26,395800.0,24.6505,24.6552,24.3698,24.3841,395800.0
2007-07-25 10:30:00,51.28,51.38,50.63,50.85,435800.0,24.3936,24.4412,24.0844,24.189,435800.0
2007-07-25 11:00:00,50.88,51.35,50.79,51.29,292200.0,24.2033,24.4269,24.1605,24.3983,292200.0
2007-07-25 11:30:00,51.27,51.42,51.11,51.11,339400.0,24.3888,24.4602,24.3127,24.3127,339400.0
2007-07-25 12:00:00,51.11,51.21,50.99,51.2,208400.0,24.3127,24.3603,24.2556,24.3555,208400.0
2007-07-25 12:30:00,51.21,51.3,51.05,51.21,203600.0,24.3603,24.4031,24.2842,24.3603,203600.0
2007-07-25 13:00:00,51.21,51.39,50.97,51.0,239800.0,24.3603,24.4459,24.2461,24.2604,239800.0
2007-07-25 13:30:00,50.99,51.23,50.88,51.02,174000.0,24.2556,24.3698,24.2033,24.2699,174000.0
2007-07-25 14:00:00,50.99,51.27,50.71,51.26,274400.0,24.2556,24.3888,24.1224,24.3841,274400.0
2007-07-25 14:30:00,51.26,51.35,51.13,51.27,143800.0,24.3841,24.4269,24.3222,24.3888,143800.0
2007-07-25 15:00:00,51.25,51.78,51.25,51.55,248000.0,24.3793,24.6314,24.3793,24.522,248000.0
2007-07-25 15:30:00,51.55,51.75,51.42,51.73,369000.0,24.522,24.6172,24.4602,24.6076,369000.0
2007-07-26 09:30:00,50.8,51.21,50.18,51.05,549400.0,24.1652,24.3603,23.8703,24.2842,549400.0
2007-07-26 10:00:00,51.01,51.1,50.18,50.38,493000.0,24.2651,24.308,23.8703,23.9655,493000.0
2007-07-26 10:30:00,50.38,50.74,50.38,50.39,296800.0,23.9655,24.1367,23.9655,23.9702,296800.0
2007-07-26 11:00:00,50.41,50.41,49.24,49.25,752600.0,23.9797,23.9797,23.4232,23.4279,752600.0
2007-07-26 11:30:00,49.27,49.5,49.01,49.5,543200.0,23.4374,23.5468,23.3138,23.5468,543200.0
2007-07-26 12:00:00,49.5,49.88,49.49,49.63,528200.0,23.5468,23.7276,23.5421,23.6087,528200.0
2007-07-26 12:30:00,49.63,49.83,49.09,49.74,453600.0,23.6087,23.7038,23.3518,23.661,453600.0
2007-07-26 13:00:00,49.76,50.11,49.67,49.79,518800.0,23.6705,23.837,23.6277,23.6848,518800.0
2007-07-26 13:30:00,49.8,50.15,49.78,49.91,336000.0,23.6896,23.856,23.68,23.7419,336000.0
2007-07-26 14:00:00,49.9,50.17,49.62,49.68,576200.0,23.7371,23.8656,23.6039,23.6325,576200.0
2007-07-26 14:30:00,49.68,49.87,49.41,49.51,392800.0,23.6325,23.7229,23.504,23.5516,392800.0
2007-07-26 15:00:00,49.53,50.26,49.5,49.98,566000.0,23.5611,23.9084,23.5468,23.7752,566000.0
2007-07-26 15:30:00,49.97,50.06,49.61,49.79,773800.0,23.7704,23.8132,23.5992,23.6848,773800.0
2007-07-27 09:30:00,49.55,50.13,49.35,49.38,534400.0,23.5706,23.8465,23.4755,23.4898,534400.0
2007-07-27 10:00:00,49.38,50.38,49.21,49.99,568400.0,23.4898,23.9655,23.4089,23.7799,568400.0
2007-07-27 10:30:00,49.99,50.14,49.58,49.58,373600.0,23.7799,23.8513,23.5849,23.5849,373600.0
2007-07-27 11:00:00,49.58,49.9,49.47,49.68,217400.0,23.5849,23.7371,23.5326,23.6325,217400.0
2007-07-27 11:30:00,49.69,49.77,49.54,49.67,265600.0,23.6372,23.6753,23.5659,23.6277,265600.0
2007-07-27 12:00:00,49.66,49.68,49.37,49.52,198800.0,23.623,23.6325,23.485,23.5564,198800.0
2007-07-27 12:30:00,49.5,49.68,49.39,49.53,259400.0,23.5468,23.6325,23.4945,23.5611,259400.0
2007-07-27 13:00:00,49.52,49.96,49.38,49.88,163600.0,23.5564,23.7657,23.4898,23.7276,163600.0
2007-07-27 13:30:00,49.9,50.09,49.78,49.91,246200.0,23.7371,23.8275,23.68,23.7419,246200.0
2007-07-27 14:00:00,49.92,49.97,49.49,49.57,160400.0,23.7466,23.7704,23.5421,23.5801,160400.0
2007-07-27 14:30:00,49.58,49.88,49.52,49.83,141000.0,23.5849,23.7276,23.5564,23.7038,141000.0
2007-07-27 15:00:00,49.82,49.83,49.34,49.41,279200.0,23.6991,23.7038,23.4707,23.504,279200.0
2007-07-27 15:30:00,49.41,49.49,48.97,48.97,435800.0,23.504,23.5421,23.2947,23.2947,435800.0
2007-07-30 09:30:00,48.92,49.55,48.37,48.5,318200.0,23.2709,23.5706,23.0093,23.0712,318200.0
2007-07-30 10:00:00,48.5,48.65,48.18,48.25,430000.0,23.0712,23.1425,22.9189,22.9522,430000.0
2007-07-30 10:30:00,48.24,48.61,48.2,48.45,345000.0,22.9475,23.1235,22.9284,23.0474,345000.0
2007-07-30 11:00:00,48.47,48.64,48.07,48.3,309200.0,23.0569,23.1377,22.8666,22.976,309200.0
2007-07-30 11:30:00,48.3,48.51,48.02,48.34,184000.0,22.976,23.0759,22.8428,22.995,184000.0
2007-07-30 12:00:00,48.32,48.56,48.24,48.51,145600.0,22.9855,23.0997,22.9475,23.0759,145600.0
2007-07-30 12:30:00,48.51,49.0,48.46,48.81,302000.0,23.0759,23.309,23.0521,23.2186,302000.0
2007-07-30 13:00:00,48.8,48.9,48.74,48.82,169600.0,23.2139,23.2614,23.1853,23.2234,169600.0
2007-07-30 13:30:00,48.8,49.13,48.62,49.12,174200.0,23.2139,23.3708,23.1282,23.3661,174200.0
2007-07-30 14:00:00,49.12,49.27,49.06,49.09,141000.0,23.3661,23.4374,23.3375,23.3518,141000.0
2007-07-30 14:30:00,49.07,49.19,48.9,49.09,202000.0,23.3423,23.3994,23.2614,23.3518,202000.0
2007-07-30 15:00:00,49.09,49.46,49.02,49.37,218200.0,23.3518,23.5278,23.3185,23.485,218200.0
2007-07-30 15:30:00,49.36,49.44,49.05,49.25,547800.0,23.4802,23.5183,23.3328,23.4279,547800.0
2007-07-31 09:30:00,49.98,53.45,49.75,50.72,698000.0,23.7752,25.4258,23.6658,24.1272,698000.0
2007-07-31 10:00:00,50.67,50.95,50.58,50.75,725200.0,24.1034,24.2366,24.0606,24.1415,725200.0
2007-07-31 10:30:00,50.76,50.96,50.67,50.82,250800.0,24.1462,24.2414,24.1034,24.1748,250800.0
2007-07-31 11:00:00,50.83,50.92,50.55,50.7,231600.0,24.1795,24.2223,24.0463,24.1177,231600.0
2007-07-31 11:30:00,50.69,50.92,50.65,50.88,255800.0,24.1129,24.2223,24.0939,24.2033,255800.0
2007-07-31 12:00:00,50.88,51.63,50.58,51.59,470200.0,24.2033,24.5601,24.0606,24.541,470200.0
2007-07-31 12:30:00,51.6,51.84,51.52,51.65,315800.0,24.5458,24.66,24.5077,24.5696,315800.0
2007-07-31 13:00:00,51.65,51.65,51.37,51.4,214400.0,24.5696,24.5696,24.4364,24.4507,214400.0
2007-07-31 13:30:00,51.41,51.47,50.93,51.0,291000.0,24.4554,24.484,24.2271,24.2604,291000.0
2007-07-31 14:00:00,51.0,51.05,50.82,50.91,317400.0,24.2604,24.2842,24.1748,24.2176,317400.0
2007-07-31 14:30:00,50.9,51.0,50.45,50.6,445600.0,24.2128,24.2604,23.9988,24.0701,445600.0
2007-07-31 15:00:00,50.6,50.77,50.52,50.62,242400.0,24.0701,24.151,24.0321,24.0796,242400.0
2007-07-31 15:30:00,50.64,50.95,49.82,49.87,676000.0,24.0891,24.2366,23.6991,23.7229,676000.0
2007-08-01 09:30:00,50.82,50.82,49.5,49.7,486000.0,24.1748,24.1748,23.5468,23.642,486000.0
2007-08-01 10:00:00,49.73,49.96,49.52,49.77,231200.0,23.6563,23.7657,23.5564,23.6753,231200.0
2007-08-01 10:30:00,49.74,50.08,49.74,49.78,293600.0,23.661,23.8227,23.661,23.68,293600.0
2007-08-01 11:00:00,49.76,50.73,49.6,50.53,285200.0,23.6705,24.132,23.5944,24.0368,285200.0
2007-08-01 11:30:00,50.51,51.0,50.21,50.99,185200.0,24.0273,24.2604,23.8846,24.2556,185200.0
2007-08-01 12:00:00,51.04,51.29,50.85,50.99,299400.0,24.2794,24.3983,24.189,24.2556,299400.0
2007-08-01 12:30:00,51.0,51.07,50.33,50.55,259200.0,24.2604,24.2937,23.9417,24.0463,259200.0
2007-08-01 13:00:00,50.54,50.55,49.95,50.17,232800.0,24.0416,24.0463,23.7609,23.8656,232800.0
2007-08-01 13:30:00,50.17,50.33,50.02,50.14,183400.0,23.8656,23.9417,23.7942,23.8513,183400.0
2007-08-01 14:00:00,50.13,50.27,50.0,50.01,202800.0,23.8465,23.9131,23.7847,23.7895,202800.0
2007-08-01 14:30:00,50.04,50.16,49.73,49.88,215000.0,23.8037,23.8608,23.6563,23.7276,215000.0
2007-08-01 15:00:00,49.9,50.0,49.54,49.74,373200.0,23.7371,23.7847,23.5659,23.661,373200.0
2007-08-01 15:30:00,49.74,50.61,49.49,50.49,1161400.0,23.661,24.0749,23.5421,24.0178,1161400.0
2007-08-02 09:30:00,50.47,51.17,50.27,50.85,491000.0,24.0083,24.3413,23.9131,24.189,491000.0
2007-08-02 10:00:00,50.86,50.93,50.62,50.82,302000.0,24.1938,24.2271,24.0796,24.1748,302000.0
2007-08-02 10:30:00,50.82,50.94,50.79,50.87,223200.0,24.1748,24.2318,24.1605,24.1985,223200.0
2007-08-02 11:00:00,50.86,51.05,50.73,51.05,231600.0,24.1938,24.2842,24.132,24.2842,231600.0
2007-08-02 11:30:00,51.06,51.32,50.99,51.29,195000.0,24.2889,24.4126,24.2556,24.3983,195000.0
2007-08-02 12:00:00,51.27,51.38,51.12,51.12,236200.0,24.3888,24.4412,24.3175,24.3175,236200.0
2007-08-02 12:30:00,51.1,51.26,50.97,50.97,106600.0,24.308,24.3841,24.2461,24.2461,106600.0
2007-08-02 13:00:00,50.99,51.22,50.94,51.15,179000.0,24.2556,24.365,24.2318,24.3317,179000.0
2007-08-02 13:30:00,51.15,51.32,51.04,51.16,184800.0,24.3317,24.4126,24.2794,24.3365,184800.0
2007-08-02 14:00:00,51.18,51.29,50.94,51.02,195600.0,24.346,24.3983,24.2318,24.2699,195600.0
2007-08-02 14:30:00,51.02,51.14,50.83,50.99,305000.0,24.2699,24.327,24.1795,24.2556,305000.0
2007-08-02 15:00:00,50.97,51.55,50.85,51.51,337200.0,24.2461,24.522,24.189,24.503,337200.0
2007-08-02 15:30:00,51.49,51.56,51.26,51.37,391600.0,24.4935,24.5268,24.3841,24.4364,391600.0
2007-08-03 09:30:00,51.09,51.84,51.0,51.38,243200.0,24.3032,24.66,24.2604,24.4412,243200.0
2007-08-03 10:00:00,51.34,51.37,51.1,51.3,325800.0,24.4221,24.4364,24.308,24.4031,325800.0
2007-08-03 10:30:00,51.29,51.34,51.07,51.22,247000.0,24.3983,24.4221,24.2937,24.365,247000.0
2007-08-03 11:00:00,51.2,51.54,51.13,51.13,214800.0,24.3555,24.5173,24.3222,24.3222,214800.0
2007-08-03 11:30:00,51.17,51.3,50.85,50.93,295400.0,24.3413,24.4031,24.189,24.2271,295400.0
2007-08-03 12:00:00,50.88,50.97,50.38,50.39,344200.0,24.2033,24.2461,23.9655,23.9702,344200.0
2007-08-03 12:30:00,50.38,50.65,50.31,50.44,213000.0,23.9655,24.0939,23.9322,23.994,213000.0
2007-08-03 13:00:00,50.44,51.16,50.44,51.1,236400.0,23.994,24.3365,23.994,24.308,236400.0
2007-08-03 13:30:00,51.08,51.12,50.77,51.01,293000.0,24.2984,24.3175,24.151,24.2651,293000.0
2007-08-03 14:00:00,50.98,51.14,50.49,50.5,266600.0,24.2509,24.327,24.0178,24.0225,266600.0
2007-08-03 14:30:00,50.49,50.83,50.38,50.51,311200.0,24.0178,24.1795,23.9655,24.0273,311200.0
2007-08-03 15:00:00,50.53,50.58,50.01,50.02,389400.0,24.0368,24.0606,23.7895,23.7942,389400.0
2007-08-03 15:30:00,50.01,50.21,49.29,49.3,675200.0,23.7895,23.8846,23.447,23.4517,675200.0
2007-08-06 09:30:00,48.74,50.0,48.74,49.56,270800.0,23.1853,23.7847,23.1853,23.5754,270800.0
2007-08-06 10:00:00,49.56,49.58,49.09,49.16,493200.0,23.5754,23.5849,23.3518,23.3851,493200.0
2007-08-06 10:30:00,49.12,49.21,48.85,48.96,377600.0,23.3661,23.4089,23.2376,23.29,377600.0
2007-08-06 11:00:00,48.96,49.3,48.85,49.3,290600.0,23.29,23.4517,23.2376,23.4517,290600.0
2007-08-06 11:30:00,49.33,49.85,49.26,49.8,201200.0,23.466,23.7133,23.4327,23.6896,201200.0
2007-08-06 12:00:00,49.81,49.82,49.52,49.62,156400.0,23.6943,23.6991,23.5564,23.6039,156400.0
2007-08-06 12:30:00,49.62,50.12,49.6,50.06,159400.0,23.6039,23.8418,23.5944,23.8132,159400.0
2007-08-06 13:00:00,50.05,50.12,49.93,49.98,277400.0,23.8085,23.8418,23.7514,23.7752,277400.0
2007-08-06 13:30:00,49.99,50.12,49.95,50.02,185800.0,23.7799,23.8418,23.7609,23.7942,185800.0
2007-08-06 14:00:00,50.04,50.5,50.02,50.43,207400.0,23.8037,24.0225,23.7942,23.9892,207400.0
2007-08-06 14:30:00,50.45,51.25,50.45,50.93,478600.0,23.9988,24.3793,23.9988,24.2271,478600.0
2007-08-06 15:00:00,50.92,51.59,50.92,51.3,475600.0,24.2223,24.541,24.2223,24.4031,475600.0
2007-08-06 15:30:00,51.32,52.03,51.19,51.83,1150400.0,24.4126,24.7504,24.3508,24.6552,1150400.0
2007-08-07 09:30:00,51.19,51.63,51.01,51.35,290200.0,24.3508,24.5601,24.2651,24.4269,290200.0
2007-08-07 10:00:00,51.35,51.62,51.28,51.52,206000.0,24.4269,24.5553,24.3936,24.5077,206000.0
2007-08-07 10:30:00,51.49,51.98,51.43,51.92,200000.0,24.4935,24.7266,24.4649,24.698,200000.0
2007-08-07 11:00:00,51.92,52.07,51.58,52.02,203800.0,24.698,24.7694,24.5363,24.7456,203800.0
2007-08-07 11:30:00,51.99,52.07,51.68,51.74,264000.0,24.7313,24.7694,24.5839,24.6124,264000.0
2007-08-07 12:00:00,51.75,51.87,51.66,51.78,191200.0,24.6172,24.6742,24.5743,24.6314,191200.0
2007-08-07 12:30:00,51.79,51.93,51.77,51.85,227800.0,24.6362,24.7028,24.6267,24.6647,227800.0
2007-08-07 13:00:00,51.85,51.98,51.81,51.91,162800.0,24.6647,24.7266,24.6457,24.6933,162800.0
2007-08-07 13:30:00,51.9,52.33,51.87,52.23,211000.0,24.6885,24.8931,24.6742,24.8455,211000.0
2007-08-07 14:00:00,52.21,52.44,51.23,51.24,460000.0,24.836,24.9454,24.3698,24.3746,460000.0
2007-08-07 14:30:00,51.24,51.76,51.09,51.76,790600.0,24.3746,24.6219,24.3032,24.6219,790600.0
2007-08-07 15:00:00,51.78,52.28,51.77,52.18,915800.0,24.6314,24.8693,24.6267,24.8217,915800.0
2007-08-07 15:30:00,52.18,52.71,52.12,52.3,1060800.0,24.8217,25.0738,24.7932,24.8788,1060800.0
2007-08-08 09:30:00,49.32,52.68,48.96,52.02,840600.0,23.6326,25.2426,23.4601,24.9263,840600.0
2007-08-08 10:00:00,52.02,52.09,51.8,51.95,655200.0,24.9263,24.9598,24.8209,24.8928,655200.0
2007-08-08 10:30:00,51.97,52.5,51.86,52.5,571800.0,24.9023,25.1563,24.8496,25.1563,571800.0
2007-08-08 11:00:00,52.47,52.73,52.47,52.63,333400.0,25.1419,25.2665,25.1419,25.2186,333400.0
2007-08-08 11:30:00,52.64,52.79,52.51,52.77,246400.0,25.2234,25.2953,25.1611,25.2857,246400.0
2007-08-08 12:00:00,52.79,52.83,52.58,52.7,222400.0,25.2953,25.3144,25.1946,25.2521,222400.0
2007-08-08 12:30:00,52.71,52.73,52.47,52.49,173600.0,25.2569,25.2665,25.1419,25.1515,173600.0
2007-08-08 13:00:00,52.49,52.56,52.39,52.45,181600.0,25.1515,25.1851,25.1036,25.1323,181600.0
2007-08-08 13:30:00,52.44,52.67,52.42,52.49,252200.0,25.1276,25.2378,25.118,25.1515,252200.0
2007-08-08 14:00:00,52.49,52.6,52.26,52.58,264200.0,25.1515,25.2042,25.0413,25.1946,264200.0
2007-08-08 14:30:00,52.6,52.6,52.06,52.19,313000.0,25.2042,25.2042,24.9455,25.0078,313000.0
2007-08-08 15:00:00,52.17,52.27,51.1,51.31,466400.0,24.9982,25.0461,24.4855,24.5861,466400.0
2007-08-08 15:30:00,51.3,51.58,50.64,51.57,976800.0,24.5813,24.7155,24.2651,24.7107,976800.0
2007-08-09 09:30:00,51.35,51.35,49.63,50.52,325200.0,24.6053,24.6053,23.7811,24.2076,325200.0
2007-08-09 10:00:00,50.54,50.82,50.38,50.42,396400.0,24.2171,24.3513,24.1405,24.1596,396400.0
2007-08-09 10:30:00,50.41,50.95,50.35,50.57,334000.0,24.1548,24.4136,24.1261,24.2315,334000.0
2007-08-09 11:00:00,50.59,51.03,50.57,50.91,368600.0,24.2411,24.4519,24.2315,24.3944,368600.0
2007-08-09 11:30:00,50.91,51.07,50.53,50.6,245200.0,24.3944,24.4711,24.2123,24.2459,245200.0
2007-08-09 12:00:00,50.61,50.74,50.52,50.69,220800.0,24.2507,24.313,24.2076,24.289,220800.0
2007-08-09 12:30:00,50.69,50.69,50.0,50.12,283600.0,24.289,24.289,23.9584,24.0159,283600.0
2007-08-09 13:00:00,50.12,50.22,49.57,49.69,358000.0,24.0159,24.0638,23.7523,23.8098,358000.0
2007-08-09 13:30:00,49.7,49.85,49.58,49.7,272400.0,23.8146,23.8865,23.7571,23.8146,272400.0
2007-08-09 14:00:00,49.71,49.72,48.99,48.99,287200.0,23.8194,23.8242,23.4744,23.4744,287200.0
2007-08-09 14:30:00,48.99,49.37,48.59,49.23,550400.0,23.4744,23.6565,23.2828,23.5894,550400.0
2007-08-09 15:00:00,49.21,49.67,48.87,49.29,520400.0,23.5798,23.8003,23.4169,23.6182,520400.0
2007-08-09 15:30:00,49.3,49.41,49.02,49.3,785600.0,23.623,23.6757,23.4888,23.623,785600.0
2007-08-10 09:30:00,49.05,49.35,48.63,48.92,619600.0,23.5032,23.6469,23.3019,23.4409,619600.0
2007-08-10 10:00:00,48.91,49.08,48.64,48.79,522200.0,23.4361,23.5176,23.3067,23.3786,522200.0
2007-08-10 10:30:00,48.76,49.13,48.49,48.7,497000.0,23.3642,23.5415,23.2348,23.3355,497000.0
2007-08-10 11:00:00,48.7,49.2,48.57,48.59,355400.0,23.3355,23.5751,23.2732,23.2828,355400.0
2007-08-10 11:30:00,48.58,49.3,48.41,49.19,351600.0,23.278,23.623,23.1965,23.5703,351600.0
2007-08-10 12:00:00,49.18,50.3,49.12,49.98,705200.0,23.5655,24.1021,23.5367,23.9488,705200.0
2007-08-10 12:30:00,49.94,50.07,49.39,49.58,268000.0,23.9296,23.9919,23.6661,23.7571,268000.0
2007-08-10 13:00:00,49.6,50.0,49.52,49.77,184600.0,23.7667,23.9584,23.7284,23.8482,184600.0
2007-08-10 13:30:00,49.81,49.85,48.95,49.32,211800.0,23.8673,23.8865,23.4553,23.6326,211800.0
2007-08-10 14:00:00,49.35,49.81,49.33,49.52,225000.0,23.6469,23.8673,23.6373,23.7284,225000.0
2007-08-10 14:30:00,49.52,49.55,48.86,49.13,355000.0,23.7284,23.7428,23.4121,23.5415,355000.0
2007-08-10 15:00:00,49.13,49.31,48.71,49.2,403800.0,23.5415,23.6278,23.3403,23.5751,403800.0
2007-08-10 15:30:00,49.2,49.36,48.86,48.93,628000.0,23.5751,23.6517,23.4121,23.4457,628000.0
2007-08-13 09:30:00,49.2,50.08,49.02,49.92,339400.0,23.5751,23.9967,23.4888,23.9201,339400.0
2007-08-13 10:00:00,49.96,50.31,49.87,50.07,201400.0,23.9392,24.1069,23.8961,23.9919,201400.0
2007-08-13 10:30:00,50.09,50.13,49.69,50.1,332800.0,24.0015,24.0207,23.8098,24.0063,332800.0
2007-08-13 11:00:00,50.13,50.3,49.86,50.26,137800.0,24.0207,24.1021,23.8913,24.083,137800.0
2007-08-13 11:30:00,50.26,50.47,50.05,50.2,130600.0,24.083,24.1836,23.9823,24.0542,130600.0
2007-08-13 12:00:00,50.26,50.29,49.94,49.99,174200.0,24.083,24.0973,23.9296,23.9536,174200.0
2007-08-13 12:30:00,49.99,50.05,49.83,49.94,108400.0,23.9536,23.9823,23.8769,23.9296,108400.0
2007-08-13 13:00:00,49.93,49.99,49.69,49.96,204800.0,23.9248,23.9536,23.8098,23.9392,204800.0
2007-08-13 13:30:00,49.96,50.18,49.82,50.18,160600.0,23.9392,24.0446,23.8721,24.0446,160600.0
2007-08-13 14:00:00,50.18,50.49,50.04,50.49,163000.0,24.0446,24.1932,23.9776,24.1932,163000.0
2007-08-13 14:30:00,50.48,50.54,50.23,50.27,148000.0,24.1884,24.2171,24.0686,24.0878,148000.0
2007-08-13 15:00:00,50.27,50.29,49.93,50.15,152200.0,24.0878,24.0973,23.9248,24.0303,152200.0
2007-08-13 15:30:00,50.13,50.46,49.95,50.02,369400.0,24.0207,24.1788,23.9344,23.968,369400.0
2007-08-14 09:30:00,50.25,50.37,49.34,49.94,356400.0,24.0782,24.1357,23.6421,23.9296,356400.0
2007-08-14 10:00:00,49.94,50.01,49.56,49.57,158000.0,23.9296,23.9632,23.7476,23.7523,158000.0
2007-08-14 10:30:00,49.57,49.74,49.43,49.62,197600.0,23.7523,23.8338,23.6853,23.7763,197600.0
2007-08-14 11:00:00,49.59,49.67,49.12,49.64,160800.0,23.7619,23.8003,23.5367,23.7859,160800.0
2007-08-14 11:30:00,49.63,50.0,49.44,49.88,145000.0,23.7811,23.9584,23.6901,23.9009,145000.0
2007-08-14 12:00:00,49.9,49.98,49.68,49.75,81800.0,23.9105,23.9488,23.8051,23.8386,81800.0
2007-08-14 12:30:00,49.76,49.99,49.71,49.91,80000.0,23.8434,23.9536,23.8194,23.9153,80000.0
2007-08-14 13:00:00,49.91,49.92,49.67,49.74,92800.0,23.9153,23.9201,23.8003,23.8338,92800.0
2007-08-14 13:30:00,49.72,49.86,49.37,49.43,154800.0,23.8242,23.8913,23.6565,23.6853,154800.0
2007-08-14 14:00:00,49.4,49.82,49.3,49.73,205600.0,23.6709,23.8721,23.623,23.829,205600.0
2007-08-14 14:30:00,49.7,49.72,49.25,49.37,243600.0,23.8146,23.8242,23.599,23.6565,243600.0
2007-08-14 15:00:00,49.4,49.99,49.4,49.74,229800.0,23.6709,23.9536,23.6709,23.8338,229800.0
2007-08-14 15:30:00,49.74,49.75,49.17,49.33,457200.0,23.8338,23.8386,23.5607,23.6373,457200.0
2007-08-15 09:30:00,49.43,50.27,49.15,50.24,253000.0,23.6853,24.0878,23.5511,24.0734,253000.0
2007-08-15 10:00:00,50.27,50.68,49.97,50.53,321400.0,24.0878,24.2842,23.944,24.2123,321400.0
2007-08-15 10:30:00,50.49,50.94,50.35,50.54,459000.0,24.1932,24.4088,24.1261,24.2171,459000.0
2007-08-15 11:00:00,50.56,50.7,49.76,49.77,347000.0,24.2267,24.2938,23.8434,23.8482,347000.0
2007-08-15 11:30:00,49.75,49.79,49.09,49.2,314800.0,23.8386,23.8578,23.5223,23.5751,314800.0
2007-08-15 12:00:00,49.23,49.67,49.21,49.44,139400.0,23.5894,23.8003,23.5798,23.6901,139400.0
2007-08-15 12:30:00,49.43,49.51,49.22,49.44,99800.0,23.6853,23.7236,23.5846,23.6901,99800.0
2007-08-15 13:00:00,49.38,49.41,49.1,49.27,198800.0,23.6613,23.6757,23.5271,23.6086,198800.0
2007-08-15 13:30:00,49.27,49.58,49.27,49.33,218200.0,23.6086,23.7571,23.6086,23.6373,218200.0
2007-08-15 14:00:00,49.33,49.43,49.08,49.16,300800.0,23.6373,23.6853,23.5176,23.5559,300800.0
2007-08-15 14:30:00,49.13,49.2,48.55,48.6,334600.0,23.5415,23.5751,23.2636,23.2876,334600.0
2007-08-15 15:00:00,48.63,48.74,48.22,48.22,269800.0,23.3019,23.3546,23.1055,23.1055,269800.0
2007-08-15 15:30:00,48.26,48.37,47.88,47.97,379200.0,23.1246,23.1773,22.9426,22.9857,379200.0
2007-08-16 09:30:00,47.9,48.02,47.35,47.42,425800.0,22.9521,23.0096,22.6886,22.7221,425800.0
2007-08-16 10:00:00,47.44,47.68,47.19,47.3,286000.0,22.7317,22.8467,22.6119,22.6646,286000.0
2007-08-16 10:30:00,47.29,48.0,47.2,47.47,436400.0,22.6598,23.0001,22.6167,22.7461,436400.0
2007-08-16 11:00:00,47.47,47.48,45.97,46.46,683200.0,22.7461,22.7509,22.0273,22.2621,683200.0
2007-08-16 11:30:00,46.41,46.99,46.41,46.51,358600.0,22.2382,22.5161,22.2382,22.2861,358600.0
2007-08-16 12:00:00,46.51,46.77,46.1,46.59,319600.0,22.2861,22.4107,22.0896,22.3244,319600.0
2007-08-16 12:30:00,46.56,47.28,46.19,46.8,347600.0,22.3101,22.6551,22.1328,22.4251,347600.0
2007-08-16 13:00:00,46.83,47.38,46.63,47.04,302600.0,22.4394,22.703,22.3436,22.5401,302600.0
2007-08-16 13:30:00,47.04,47.25,46.77,47.02,599200.0,22.5401,22.6407,22.4107,22.5305,599200.0
2007-08-16 14:00:00,47.02,47.64,46.95,47.57,456000.0,22.5305,22.8276,22.4969,22.794,456000.0
2007-08-16 14:30:00,47.59,47.65,47.24,47.33,521800.0,22.8036,22.8323,22.6359,22.679,521800.0
2007-08-16 15:00:00,47.35,47.4,46.77,47.18,301400.0,22.6886,22.7126,22.4107,22.6071,301400.0
2007-08-16 15:30:00,47.24,48.71,47.16,48.47,555200.0,22.6359,23.3403,22.5976,23.2253,555200.0
2007-08-17 09:30:00,50.15,52.07,47.49,49.06,632800.0,24.0303,24.9503,22.7557,23.508,632800.0
2007-08-17 10:00:00,49.09,49.3,48.79,48.97,394400.0,23.5223,23.623,23.3786,23.4648,394400.0
2007-08-17 10:30:00,48.96,49.22,48.51,48.64,249200.0,23.4601,23.5846,23.2444,23.3067,249200.0
2007-08-17 11:00:00,48.65,48.82,47.73,48.35,247400.0,23.3115,23.393,22.8707,23.1678,247400.0
2007-08-17 11:30:00,48.36,48.92,48.24,48.53,159400.0,23.1726,23.4409,23.1151,23.254,159400.0
2007-08-17 12:00:00,48.57,49.02,48.34,48.79,84400.0,23.2732,23.4888,23.163,23.3786,84400.0
2007-08-17 12:30:00,48.79,48.95,48.74,48.87,93800.0,23.3786,23.4553,23.3546,23.4169,93800.0
2007-08-17 13:00:00,48.82,49.34,48.82,49.02,113400.0,23.393,23.6421,23.393,23.4888,113400.0
2007-08-17 13:30:00,49.01,49.57,48.98,49.38,215600.0,23.484,23.7523,23.4696,23.6613,215600.0
2007-08-17 14:00:00,49.38,49.45,49.2,49.31,168400.0,23.6613,23.6948,23.5751,23.6278,168400.0
2007-08-17 14:30:00,49.33,49.41,49.23,49.3,99400.0,23.6373,23.6757,23.5894,23.623,99400.0
2007-08-17 15:00:00,49.27,50.0,49.27,49.56,384800.0,23.6086,23.9584,23.6086,23.7476,384800.0
2007-08-17 15:30:00,49.54,50.08,49.52,49.86,809600.0,23.738,23.9967,23.7284,23.8913,809600.0
2007-08-20 09:30:00,50.13,50.2,49.37,49.88,232200.0,24.0207,24.0542,23.6565,23.9009,232200.0
2007-08-20 10:00:00,49.89,50.16,49.76,50.01,282600.0,23.9057,24.0351,23.8434,23.9632,282600.0
2007-08-20 10:30:00,49.99,50.34,49.85,50.25,188800.0,23.9536,24.1213,23.8865,24.0782,188800.0
2007-08-20 11:00:00,50.26,50.37,49.82,49.97,184400.0,24.083,24.1357,23.8721,23.944,184400.0
2007-08-20 11:30:00,49.96,50.1,49.49,49.53,119000.0,23.9392,24.0063,23.714,23.7332,119000.0
2007-08-20 12:00:00,49.51,49.67,49.1,49.32,109200.0,23.7236,23.8003,23.5271,23.6326,109200.0
2007-08-20 12:30:00,49.32,49.49,49.13,49.16,73200.0,23.6326,23.714,23.5415,23.5559,73200.0
2007-08-20 13:00:00,49.17,49.4,49.08,49.2,60000.0,23.5607,23.6709,23.5176,23.5751,60000.0
2007-08-20 13:30:00,49.2,49.56,49.1,49.23,82400.0,23.5751,23.7476,23.5271,23.5894,82400.0
2007-08-20 14:00:00,49.18,49.36,49.04,49.36,132600.0,23.5655,23.6517,23.4984,23.6517,132600.0
2007-08-20 14:30:00,49.34,49.8,49.33,49.8,161800.0,23.6421,23.8626,23.6373,23.8626,161800.0
2007-08-20 15:00:00,49.84,50.07,49.77,49.9,124200.0,23.8817,23.9919,23.8482,23.9105,124200.0
2007-08-20 15:30:00,49.9,50.02,49.55,49.85,280400.0,23.9105,23.968,23.7428,23.8865,280400.0
2007-08-21 09:30:00,49.52,50.17,49.52,50.16,263600.0,23.7284,24.0398,23.7284,24.0351,263600.0
2007-08-21 10:00:00,50.13,50.2,49.83,50.08,261000.0,24.0207,24.0542,23.8769,23.9967,261000.0
2007-08-21 10:30:00,50.1,50.31,49.82,50.07,157000.0,24.0063,24.1069,23.8721,23.9919,157000.0
2007-08-21 11:00:00,50.05,50.3,49.9,50.26,177200.0,23.9823,24.1021,23.9105,24.083,177200.0
2007-08-21 11:30:00,50.32,50.5,50.24,50.46,169200.0,24.1117,24.198,24.0734,24.1788,169200.0
2007-08-21 12:00:00,50.45,50.46,50.09,50.1,114200.0,24.174,24.1788,24.0015,24.0063,114200.0
2007-08-21 12:30:00,50.09,50.21,49.9,50.2,288000.0,24.0015,24.059,23.9105,24.0542,288000.0
2007-08-21 13:00:00,50.18,50.23,50.02,50.12,108400.0,24.0446,24.0686,23.968,24.0159,108400.0
2007-08-21 13:30:00,50.12,50.29,50.07,50.08,162800.0,24.0159,24.0973,23.9919,23.9967,162800.0
2007-08-21 14:00:00,50.09,50.18,50.01,50.08,241800.0,24.0015,24.0446,23.9632,23.9967,241800.0
2007-08-21 14:30:00,50.07,50.08,49.88,50.08,219200.0,23.9919,23.9967,23.9009,23.9967,219200.0
2007-08-21 15:00:00,50.1,50.34,49.99,50.2,126800.0,24.0063,24.1213,23.9536,24.0542,126800.0
2007-08-21 15:30:00,50.21,50.36,49.97,50.05,270400.0,24.059,24.1309,23.944,23.9823,270400.0
2007-08-22 09:30:00,50.59,50.59,50.25,50.44,177400.0,24.2411,24.2411,24.0782,24.1692,177400.0
2007-08-22 10:00:00,50.43,50.71,50.27,50.62,198600.0,24.1644,24.2986,24.0878,24.2555,198600.0
2007-08-22 10:30:00,50.62,50.65,50.42,50.48,105000.0,24.2555,24.2698,24.1596,24.1884,105000.0
2007-08-22 11:00:00,50.48,50.58,50.31,50.38,172400.0,24.1884,24.2363,24.1069,24.1405,172400.0
2007-08-22 11:30:00,50.39,50.65,50.37,50.54,87200.0,24.1453,24.2698,24.1357,24.2171,87200.0
2007-08-22 12:00:00,50.53,50.58,50.26,50.31,112800.0,24.2123,24.2363,24.083,24.1069,112800.0
2007-08-22 12:30:00,50.31,50.48,50.23,50.37,182600.0,24.1069,24.1884,24.0686,24.1357,182600.0
2007-08-22 13:00:00,50.38,50.44,50.2,50.27,98400.0,24.1405,24.1692,24.0542,24.0878,98400.0
2007-08-22 13:30:00,50.24,51.15,50.23,51.1,577800.0,24.0734,24.5094,24.0686,24.4855,577800.0
2007-08-22 14:00:00,51.06,51.1,50.87,50.91,286000.0,24.4663,24.4855,24.3753,24.3944,286000.0
2007-08-22 14:30:00,50.91,51.1,50.87,51.02,191600.0,24.3944,24.4855,24.3753,24.4471,191600.0
2007-08-22 15:00:00,51.01,51.23,50.87,51.14,180800.0,24.4423,24.5478,24.3753,24.5046,180800.0
2007-08-22 15:30:00,51.14,51.3,51.05,51.17,365800.0,24.5046,24.5813,24.4615,24.519,365800.0
2007-08-23 09:30:00,52.21,52.56,50.33,51.72,289200.0,25.0173,25.1851,24.1165,24.7826,289200.0
2007-08-23 10:00:00,51.71,51.73,51.4,51.63,198800.0,24.7778,24.7873,24.6292,24.7394,198800.0
2007-08-23 10:30:00,51.6,51.77,51.54,51.74,162400.0,24.7251,24.8065,24.6963,24.7921,162400.0
2007-08-23 11:00:00,51.75,51.84,51.66,51.75,229200.0,24.7969,24.8401,24.7538,24.7969,229200.0
2007-08-23 11:30:00,51.74,51.76,51.62,51.63,166000.0,24.7921,24.8017,24.7346,24.7394,166000.0
2007-08-23 12:00:00,51.63,51.7,51.19,51.38,244200.0,24.7394,24.773,24.5286,24.6196,244200.0
2007-08-23 12:30:00,51.38,51.54,51.31,51.35,126800.0,24.6196,24.6963,24.5861,24.6053,126800.0
2007-08-23 13:00:00,51.38,51.5,51.27,51.47,157800.0,24.6196,24.6771,24.5669,24.6628,157800.0
2007-08-23 13:30:00,51.45,51.56,51.33,51.53,229200.0,24.6532,24.7059,24.5957,24.6915,229200.0
2007-08-23 14:00:00,51.53,51.73,51.47,51.69,81400.0,24.6915,24.7873,24.6628,24.7682,81400.0
2007-08-23 14:30:00,51.69,51.75,51.3,51.34,131200.0,24.7682,24.7969,24.5813,24.6005,131200.0
2007-08-23 15:00:00,51.35,51.77,51.26,51.57,164400.0,24.6053,24.8065,24.5621,24.7107,164400.0
2007-08-23 15:30:00,51.57,51.74,51.31,51.54,157800.0,24.7107,24.7921,24.5861,24.6963,157800.0
2007-08-24 09:30:00,51.64,51.69,50.88,51.29,194600.0,24.7442,24.7682,24.3801,24.5765,194600.0
2007-08-24 10:00:00,51.28,51.96,51.28,51.41,231000.0,24.5717,24.8976,24.5717,24.634,231000.0
2007-08-24 10:30:00,51.42,51.48,51.2,51.31,135000.0,24.6388,24.6676,24.5334,24.5861,135000.0
2007-08-24 11:00:00,51.33,51.59,51.27,51.59,131400.0,24.5957,24.7203,24.5669,24.7203,131400.0
2007-08-24 11:30:00,51.59,51.77,51.41,51.76,194000.0,24.7203,24.8065,24.634,24.8017,194000.0
2007-08-24 12:00:00,51.77,52.06,51.65,51.95,157600.0,24.8065,24.9455,24.749,24.8928,157600.0
2007-08-24 12:30:00,51.99,52.1,51.77,51.83,93800.0,24.9119,24.9646,24.8065,24.8353,93800.0
2007-08-24 13:00:00,51.81,52.02,51.81,51.92,51600.0,24.8257,24.9263,24.8257,24.8784,51600.0
2007-08-24 13:30:00,51.93,52.01,51.86,51.94,66200.0,24.8832,24.9215,24.8496,24.888,66200.0
2007-08-24 14:00:00,51.95,52.13,51.95,52.03,110400.0,24.8928,24.979,24.8928,24.9311,110400.0
2007-08-24 14:30:00,52.02,52.32,51.91,52.32,155000.0,24.9263,25.0701,24.8736,25.0701,155000.0
2007-08-24 15:00:00,52.31,52.31,51.98,52.31,233600.0,25.0653,25.0653,24.9071,25.0653,233600.0
2007-08-24 15:30:00,52.29,52.65,52.27,52.44,408800.0,25.0557,25.2282,25.0461,25.1276,408800.0
2007-08-27 09:30:00,52.85,52.85,51.52,51.57,396000.0,25.324,25.324,24.6867,24.7107,396000.0
2007-08-27 10:00:00,51.57,51.76,51.25,51.39,355600.0,24.7107,24.8017,24.5573,24.6244,355600.0
2007-08-27 10:30:00,51.39,51.39,50.91,51.14,230200.0,24.6244,24.6244,24.3944,24.5046,230200.0
2007-08-27 11:00:00,51.15,51.38,51.02,51.34,297200.0,24.5094,24.6196,24.4471,24.6005,297200.0
2007-08-27 11:30:00,51.34,51.45,51.22,51.25,161400.0,24.6005,24.6532,24.543,24.5573,161400.0
2007-08-27 12:00:00,51.26,51.32,51.1,51.19,204400.0,24.5621,24.5909,24.4855,24.5286,204400.0
2007-08-27 12:30:00,51.19,51.28,50.88,50.89,206000.0,24.5286,24.5717,24.3801,24.3848,206000.0
2007-08-27 13:00:00,50.89,51.16,50.75,50.88,185400.0,24.3848,24.5142,24.3178,24.3801,185400.0
2007-08-27 13:30:00,50.91,51.01,50.8,50.9,217800.0,24.3944,24.4423,24.3417,24.3896,217800.0
2007-08-27 14:00:00,50.88,51.21,50.81,50.98,379600.0,24.3801,24.5382,24.3465,24.428,379600.0
2007-08-27 14:30:00,50.96,51.27,50.96,51.01,294400.0,24.4184,24.5669,24.4184,24.4423,294400.0
2007-08-27 15:00:00,51.01,51.12,50.9,50.95,245400.0,24.4423,24.4951,24.3896,24.4136,245400.0
2007-08-27 15:30:00,50.95,51.04,50.79,50.88,563000.0,24.4136,24.4567,24.3369,24.3801,563000.0
2007-08-28 09:30:00,50.43,50.88,50.35,50.82,380200.0,24.1644,24.3801,24.1261,24.3513,380200.0
2007-08-28 10:00:00,50.82,50.86,50.43,50.8,297800.0,24.3513,24.3705,24.1644,24.3417,297800.0
2007-08-28 10:30:00,50.78,50.8,50.5,50.5,168200.0,24.3321,24.3417,24.198,24.198,168200.0
2007-08-28 11:00:00,50.52,50.64,50.33,50.45,169000.0,24.2076,24.2651,24.1165,24.174,169000.0
2007-08-28 11:30:00,50.5,50.71,50.37,50.6,242000.0,24.198,24.2986,24.1357,24.2459,242000.0
2007-08-28 12:00:00,50.62,50.72,50.34,50.4,181800.0,24.2555,24.3034,24.1213,24.1501,181800.0
2007-08-28 12:30:00,50.38,50.49,50.29,50.3,97800.0,24.1405,24.1932,24.0973,24.1021,97800.0
2007-08-28 13:00:00,50.31,50.47,50.25,50.3,117400.0,24.1069,24.1836,24.0782,24.1021,117400.0
2007-08-28 13:30:00,50.31,50.38,50.24,50.36,124000.0,24.1069,24.1405,24.0734,24.1309,124000.0
2007-08-28 14:00:00,50.37,50.59,50.18,50.19,369600.0,24.1357,24.2411,24.0446,24.0494,369600.0
2007-08-28 14:30:00,50.2,50.24,49.82,49.98,298800.0,24.0542,24.0734,23.8721,23.9488,298800.0
2007-08-28 15:00:00,49.98,49.99,49.71,49.72,263400.0,23.9488,23.9536,23.8194,23.8242,263400.0
2007-08-28 15:30:00,49.72,49.74,49.5,49.7,563400.0,23.8242,23.8338,23.7188,23.8146,563400.0
2007-08-29 09:30:00,50.08,50.52,49.98,50.28,292200.0,23.9967,24.2076,23.9488,24.0926,292200.0
2007-08-29 10:00:00,50.26,50.47,50.22,50.46,158200.0,24.083,24.1836,24.0638,24.1788,158200.0
2007-08-29 10:30:00,50.47,50.98,50.43,50.93,259600.0,24.1836,24.428,24.1644,24.404,259600.0
2007-08-29 11:00:00,50.93,51.03,50.52,50.6,152200.0,24.404,24.4519,24.2076,24.2459,152200.0
2007-08-29 11:30:00,50.6,50.88,50.57,50.71,140600.0,24.2459,24.3801,24.2315,24.2986,140600.0
2007-08-29 12:00:00,50.7,50.73,50.41,50.43,56200.0,24.2938,24.3082,24.1548,24.1644,56200.0
2007-08-29 12:30:00,50.46,50.6,50.41,50.52,104400.0,24.1788,24.2459,24.1548,24.2076,104400.0
2007-08-29 13:00:00,50.51,50.64,50.46,50.51,179000.0,24.2028,24.2651,24.1788,24.2028,179000.0
2007-08-29 13:30:00,50.54,50.9,50.49,50.82,206000.0,24.2171,24.3896,24.1932,24.3513,206000.0
2007-08-29 14:00:00,50.82,51.06,50.58,50.68,356400.0,24.3513,24.4663,24.2363,24.2842,356400.0
2007-08-29 14:30:00,50.67,50.97,50.65,50.73,162400.0,24.2794,24.4232,24.2698,24.3082,162400.0
2007-08-29 15:00:00,50.73,51.0,50.73,50.99,208600.0,24.3082,24.4376,24.3082,24.4328,208600.0
2007-08-29 15:30:00,51.0,51.53,51.0,51.39,349000.0,24.4376,24.6915,24.4376,24.6244,349000.0
2007-08-30 09:30:00,50.9,51.43,50.84,51.31,285000.0,24.3896,24.6436,24.3609,24.5861,285000.0
2007-08-30 10:00:00,51.33,51.52,51.19,51.27,226000.0,24.5957,24.6867,24.5286,24.5669,226000.0
2007-08-30 10:30:00,51.25,51.33,51.06,51.1,191200.0,24.5573,24.5957,24.4663,24.4855,191200.0
2007-08-30 11:00:00,51.1,51.6,51.04,51.5,290200.0,24.4855,24.7251,24.4567,24.6771,290200.0
2007-08-30 11:30:00,51.51,51.74,51.47,51.53,92800.0,24.6819,24.7921,24.6628,24.6915,92800.0
2007-08-30 12:00:00,51.55,51.55,51.0,51.12,158400.0,24.7011,24.7011,24.4376,24.4951,158400.0
2007-08-30 12:30:00,51.09,51.33,51.07,51.24,57400.0,24.4807,24.5957,24.4711,24.5526,57400.0
2007-08-30 13:00:00,51.24,51.3,51.14,51.18,83000.0,24.5526,24.5813,24.5046,24.5238,83000.0
2007-08-30 13:30:00,51.18,51.2,50.93,51.07,183400.0,24.5238,24.5334,24.404,24.4711,183400.0
2007-08-30 14:00:00,51.09,51.16,51.02,51.06,77200.0,24.4807,24.5142,24.4471,24.4663,77200.0
2007-08-30 14:30:00,51.05,51.11,50.91,50.96,197000.0,24.4615,24.4903,24.3944,24.4184,197000.0
2007-08-30 15:00:00,50.95,51.38,50.92,51.27,138800.0,24.4136,24.6196,24.3992,24.5669,138800.0
2007-08-30 15:30:00,51.24,51.29,50.96,51.29,250600.0,24.5526,24.5765,24.4184,24.5765,250600.0
2007-08-31 09:30:00,51.58,51.75,51.22,51.56,419600.0,24.7155,24.7969,24.543,24.7059,419600.0
2007-08-31 10:00:00,51.55,51.7,51.0,51.61,610200.0,24.7011,24.773,24.4376,24.7298,610200.0
2007-08-31 10:30:00,51.63,51.75,51.35,51.35,265400.0,24.7394,24.7969,24.6053,24.6053,265400.0
2007-08-31 11:00:00,51.34,51.46,50.97,51.19,143400.0,24.6005,24.658,24.4232,24.5286,143400.0
2007-08-31 11:30:00,51.17,51.88,51.17,51.81,119400.0,24.519,24.8592,24.519,24.8257,119400.0
2007-08-31 12:00:00,51.83,51.96,51.73,51.88,145400.0,24.8353,24.8976,24.7873,24.8592,145400.0
2007-08-31 12:30:00,51.88,52.07,51.82,51.97,185200.0,24.8592,24.9503,24.8305,24.9023,185200.0
2007-08-31 13:00:00,51.97,52.02,51.8,51.99,99400.0,24.9023,24.9263,24.8209,24.9119,99400.0
2007-08-31 13:30:00,51.98,51.99,51.77,51.97,97600.0,24.9071,24.9119,24.8065,24.9023,97600.0
2007-08-31 14:00:00,51.97,51.99,51.83,51.93,192000.0,24.9023,24.9119,24.8353,24.8832,192000.0
2007-08-31 14:30:00,51.89,52.12,51.85,52.04,194800.0,24.864,24.9742,24.8448,24.9359,194800.0
2007-08-31 15:00:00,52.03,52.2,51.9,51.94,196000.0,24.9311,25.0126,24.8688,24.888,196000.0
2007-08-31 15:30:00,51.93,52.23,51.73,51.74,355000.0,24.8832,25.0269,24.7873,24.7921,355000.0
2007-09-04 09:30:00,52.2,52.2,51.69,52.05,381200.0,25.0126,25.0126,24.7682,24.9407,381200.0
2007-09-04 10:00:00,52.04,52.3,51.89,52.25,509400.0,24.9359,25.0605,24.864,25.0365,509400.0
2007-09-04 10:30:00,52.27,52.48,52.13,52.37,118400.0,25.0461,25.1467,24.979,25.094,118400.0
2007-09-04 11:00:00,52.36,52.45,52.18,52.28,155800.0,25.0892,25.1323,25.003,25.0509,155800.0
2007-09-04 11:30:00,52.3,52.42,52.28,52.35,86600.0,25.0605,25.118,25.0509,25.0844,86600.0
2007-09-04 12:00:00,52.36,52.49,52.29,52.48,72800.0,25.0892,25.1515,25.0557,25.1467,72800.0
2007-09-04 12:30:00,52.47,52.52,52.39,52.41,53400.0,25.1419,25.1659,25.1036,25.1132,53400.0
2007-09-04 13:00:00,52.41,52.63,52.3,52.58,88400.0,25.1132,25.2186,25.0605,25.1946,88400.0
2007-09-04 13:30:00,52.57,52.66,52.48,52.56,107400.0,25.1899,25.233,25.1467,25.1851,107400.0
2007-09-04 14:00:00,52.55,52.69,52.51,52.6,144800.0,25.1803,25.2474,25.1611,25.2042,144800.0
2007-09-04 14:30:00,52.6,52.74,52.6,52.72,117000.0,25.2042,25.2713,25.2042,25.2617,117000.0
2007-09-04 15:00:00,52.73,53.06,52.73,53.05,175000.0,25.2665,25.4246,25.2665,25.4199,175000.0
2007-09-04 15:30:00,53.05,53.05,52.59,52.67,420800.0,25.4199,25.4199,25.1994,25.2378,420800.0
2007-09-05 09:30:00,52.1,52.25,51.92,51.98,278800.0,24.9646,25.0365,24.8784,24.9071,278800.0
2007-09-05 10:00:00,51.99,51.99,51.56,51.65,272800.0,24.9119,24.9119,24.7059,24.749,272800.0
2007-09-05 10:30:00,51.65,51.97,51.61,51.71,197800.0,24.749,24.9023,24.7298,24.7778,197800.0
2007-09-05 11:00:00,51.71,51.77,51.57,51.66,163200.0,24.7778,24.8065,24.7107,24.7538,163200.0
2007-09-05 11:30:00,51.66,51.76,51.51,51.66,190600.0,24.7538,24.8017,24.6819,24.7538,190600.0
2007-09-05 12:00:00,51.67,51.91,51.66,51.88,86400.0,24.7586,24.8736,24.7538,24.8592,86400.0
2007-09-05 12:30:00,51.88,51.88,51.72,51.88,73200.0,24.8592,24.8592,24.7826,24.8592,73200.0
2007-09-05 13:00:00,51.88,52.01,51.72,51.72,67600.0,24.8592,24.9215,24.7826,24.7826,67600.0
2007-09-05 13:30:00,51.72,51.77,51.52,51.75,100600.0,24.7826,24.8065,24.6867,24.7969,100600.0
2007-09-05 14:00:00,51.76,51.84,51.51,51.58,296200.0,24.8017,24.8401,24.6819,24.7155,296200.0
2007-09-05 14:30:00,51.58,51.77,51.54,51.74,169800.0,24.7155,24.8065,24.6963,24.7921,169800.0
2007-09-05 15:00:00,51.74,51.93,51.69,51.71,125800.0,24.7921,24.8832,24.7682,24.7778,125800.0
2007-09-05 15:30:00,51.72,52.21,51.63,51.92,437400.0,24.7826,25.0173,24.7394,24.8784,437400.0
2007-09-06 09:30:00,51.06,52.52,51.06,52.48,368200.0,24.4663,25.1659,24.4663,25.1467,368200.0
2007-09-06 10:00:00,52.46,52.94,52.31,52.42,290400.0,25.1371,25.3671,25.0653,25.118,290400.0
2007-09-06 10:30:00,52.38,52.5,52.19,52.5,201200.0,25.0988,25.1563,25.0078,25.1563,201200.0
2007-09-06 11:00:00,52.51,52.74,52.35,52.56,110400.0,25.1611,25.2713,25.0844,25.1851,110400.0
2007-09-06 11:30:00,52.6,52.92,52.45,52.88,141200.0,25.2042,25.3576,25.1323,25.3384,141200.0
2007-09-06 12:00:00,52.88,53.24,52.79,53.06,110600.0,25.3384,25.5109,25.2953,25.4246,110600.0
2007-09-06 12:30:00,53.04,53.06,52.68,52.74,50400.0,25.4151,25.4246,25.2426,25.2713,50400.0
2007-09-06 13:00:00,52.81,52.81,52.52,52.52,91600.0,25.3049,25.3049,25.1659,25.1659,91600.0
2007-09-06 13:30:00,52.52,52.75,52.4,52.68,114000.0,25.1659,25.2761,25.1084,25.2426,114000.0
2007-09-06 14:00:00,52.69,52.95,52.63,52.82,159400.0,25.2474,25.3719,25.2186,25.3096,159400.0
2007-09-06 14:30:00,52.79,52.93,52.69,52.76,141200.0,25.2953,25.3624,25.2474,25.2809,141200.0
2007-09-06 15:00:00,52.76,53.06,52.76,53.0,191200.0,25.2809,25.4246,25.2809,25.3959,191200.0
2007-09-06 15:30:00,53.01,53.19,52.92,53.1,324600.0,25.4007,25.4869,25.3576,25.4438,324600.0
2007-09-07 09:30:00,52.4,52.86,52.36,52.52,319400.0,25.1084,25.3288,25.0892,25.1659,319400.0
2007-09-07 10:00:00,52.52,52.81,52.46,52.58,249800.0,25.1659,25.3049,25.1371,25.1946,249800.0
2007-09-07 10:30:00,52.57,52.57,52.28,52.33,185600.0,25.1899,25.1899,25.0509,25.0748,185600.0
2007-09-07 11:00:00,52.33,52.37,52.02,52.09,164800.0,25.0748,25.094,24.9263,24.9598,164800.0
2007-09-07 11:30:00,52.06,52.43,52.06,52.35,145200.0,24.9455,25.1228,24.9455,25.0844,145200.0
2007-09-07 12:00:00,52.35,52.36,52.2,52.36,84400.0,25.0844,25.0892,25.0126,25.0892,84400.0
2007-09-07 12:30:00,52.36,52.48,52.27,52.39,104400.0,25.0892,25.1467,25.0461,25.1036,104400.0
2007-09-07 13:00:00,52.38,52.62,52.23,52.24,91400.0,25.0988,25.2138,25.0269,25.0317,91400.0
2007-09-07 13:30:00,52.24,52.36,51.96,52.22,106200.0,25.0317,25.0892,24.8976,25.0221,106200.0
2007-09-07 14:00:00,52.22,52.44,52.13,52.2,157600.0,25.0221,25.1276,24.979,25.0126,157600.0
2007-09-07 14:30:00,52.21,52.31,52.0,52.05,157600.0,25.0173,25.0653,24.9167,24.9407,157600.0
2007-09-07 15:00:00,52.06,52.36,51.87,51.92,223200.0,24.9455,25.0892,24.8544,24.8784,223200.0
2007-09-07 15:30:00,51.97,52.48,51.94,52.23,415400.0,24.9023,25.1467,24.888,25.0269,415400.0
2007-09-10 09:30:00,52.54,52.67,52.2,52.37,172600.0,25.1755,25.2378,25.0126,25.094,172600.0
2007-09-10 10:00:00,52.4,52.52,52.16,52.29,185000.0,25.1084,25.1659,24.9934,25.0557,185000.0
2007-09-10 10:30:00,52.33,52.35,51.76,51.91,112400.0,25.0748,25.0844,24.8017,24.8736,112400.0
2007-09-10 11:00:00,51.9,51.91,51.69,51.88,106800.0,24.8688,24.8736,24.7682,24.8592,106800.0
2007-09-10 11:30:00,51.86,52.2,51.79,52.15,132400.0,24.8496,25.0126,24.8161,24.9886,132400.0
2007-09-10 12:00:00,52.12,52.22,52.06,52.17,85400.0,24.9742,25.0221,24.9455,24.9982,85400.0
2007-09-10 12:30:00,52.17,52.22,52.02,52.16,87200.0,24.9982,25.0221,24.9263,24.9934,87200.0
2007-09-10 13:00:00,52.13,52.2,52.09,52.14,40600.0,24.979,25.0126,24.9598,24.9838,40600.0
2007-09-10 13:30:00,52.16,52.19,52.02,52.03,60800.0,24.9934,25.0078,24.9263,24.9311,60800.0
2007-09-10 14:00:00,52.03,52.21,51.9,52.2,90600.0,24.9311,25.0173,24.8688,25.0126,90600.0
2007-09-10 14:30:00,52.23,52.27,51.96,52.02,193000.0,25.0269,25.0461,24.8976,24.9263,193000.0
2007-09-10 15:00:00,52.04,52.32,51.91,52.19,204600.0,24.9359,25.0701,24.8736,25.0078,204600.0
2007-09-10 15:30:00,52.16,52.41,52.12,52.12,326600.0,24.9934,25.1132,24.9742,24.9742,326600.0
2007-09-11 09:30:00,52.23,52.26,51.55,52.09,223600.0,25.0269,25.0413,24.7011,24.9598,223600.0
2007-09-11 10:00:00,52.04,52.09,51.75,51.98,121000.0,24.9359,24.9598,24.7969,24.9071,121000.0
2007-09-11 10:30:00,51.99,52.41,51.85,52.35,126200.0,24.9119,25.1132,24.8448,25.0844,126200.0
2007-09-11 11:00:00,52.33,52.35,52.05,52.3,70600.0,25.0748,25.0844,24.9407,25.0605,70600.0
2007-09-11 11:30:00,52.33,52.38,52.2,52.31,75000.0,25.0748,25.0988,25.0126,25.0653,75000.0
2007-09-11 12:00:00,52.28,52.28,52.06,52.15,60200.0,25.0509,25.0509,24.9455,24.9886,60200.0
2007-09-11 12:30:00,52.13,52.31,52.09,52.25,65600.0,24.979,25.0653,24.9598,25.0365,65600.0
2007-09-11 13:00:00,52.26,52.29,52.05,52.13,64200.0,25.0413,25.0557,24.9407,24.979,64200.0
2007-09-11 13:30:00,52.13,52.22,51.96,52.0,122000.0,24.979,25.0221,24.8976,24.9167,122000.0
2007-09-11 14:00:00,52.0,52.24,52.0,52.23,108000.0,24.9167,25.0317,24.9167,25.0269,108000.0
2007-09-11 14:30:00,52.24,52.33,52.08,52.32,114400.0,25.0317,25.0748,24.9551,25.0701,114400.0
2007-09-11 15:00:00,52.32,52.33,52.16,52.22,117800.0,25.0701,25.0748,24.9934,25.0221,117800.0
2007-09-11 15:30:00,52.23,52.4,52.05,52.38,457000.0,25.0269,25.1084,24.9407,25.0988,457000.0
2007-09-12 09:30:00,52.41,52.66,52.16,52.32,226200.0,25.1132,25.233,24.9934,25.0701,226200.0
2007-09-12 10:00:00,52.3,52.49,52.2,52.47,155800.0,25.0605,25.1515,25.0126,25.1419,155800.0
2007-09-12 10:30:00,52.48,52.69,52.37,52.38,213200.0,25.1467,25.2474,25.094,25.0988,213200.0
2007-09-12 11:00:00,52.4,52.79,52.37,52.65,201000.0,25.1084,25.2953,25.094,25.2282,201000.0
2007-09-12 11:30:00,52.66,52.71,52.53,52.57,150600.0,25.233,25.2569,25.1707,25.1899,150600.0
2007-09-12 12:00:00,52.58,52.66,52.44,52.45,197800.0,25.1946,25.233,25.1276,25.1323,197800.0
2007-09-12 12:30:00,52.44,52.63,52.43,52.54,161200.0,25.1276,25.2186,25.1228,25.1755,161200.0
2007-09-12 13:00:00,52.54,52.62,52.41,52.58,143200.0,25.1755,25.2138,25.1132,25.1946,143200.0
2007-09-12 13:30:00,52.6,52.79,52.54,52.63,263200.0,25.2042,25.2953,25.1755,25.2186,263200.0
2007-09-12 14:00:00,52.66,52.84,52.62,52.67,243400.0,25.233,25.3192,25.2138,25.2378,243400.0
2007-09-12 14:30:00,52.67,52.74,52.52,52.63,315200.0,25.2378,25.2713,25.1659,25.2186,315200.0
2007-09-12 15:00:00,52.65,52.67,52.43,52.49,199600.0,25.2282,25.2378,25.1228,25.1515,199600.0
2007-09-12 15:30:00,52.49,52.65,52.45,52.51,389400.0,25.1515,25.2282,25.1323,25.1611,389400.0
2007-09-13 09:30:00,53.1,53.14,52.55,52.77,303800.0,25.4438,25.463,25.1803,25.2857,303800.0
2007-09-13 10:00:00,52.76,52.88,52.65,52.71,342400.0,25.2809,25.3384,25.2282,25.2569,342400.0
2007-09-13 10:30:00,52.72,52.84,52.69,52.76,184000.0,25.2617,25.3192,25.2474,25.2809,184000.0
2007-09-13 11:00:00,52.75,52.83,52.67,52.77,190800.0,25.2761,25.3144,25.2378,25.2857,190800.0
2007-09-13 11:30:00,52.77,52.77,52.49,52.53,93800.0,25.2857,25.2857,25.1515,25.1707,93800.0
2007-09-13 12:00:00,52.55,52.66,52.42,52.63,122200.0,25.1803,25.233,25.118,25.2186,122200.0
2007-09-13 12:30:00,52.62,52.65,52.51,52.65,99400.0,25.2138,25.2282,25.1611,25.2282,99400.0
2007-09-13 13:00:00,52.67,52.88,52.65,52.85,108800.0,25.2378,25.3384,25.2282,25.324,108800.0
2007-09-13 13:30:00,52.86,52.96,52.72,52.75,187400.0,25.3288,25.3767,25.2617,25.2761,187400.0
2007-09-13 14:00:00,52.75,52.9,52.7,52.71,267600.0,25.2761,25.348,25.2521,25.2569,267600.0
2007-09-13 14:30:00,52.7,52.86,52.7,52.76,218200.0,25.2521,25.3288,25.2521,25.2809,218200.0
2007-09-13 15:00:00,52.76,52.88,52.68,52.77,336600.0,25.2809,25.3384,25.2426,25.2857,336600.0
2007-09-13 15:30:00,52.77,52.8,52.53,52.7,197400.0,25.2857,25.3001,25.1707,25.2521,197400.0
2007-09-14 09:30:00,52.65,52.77,52.26,52.69,150200.0,25.2282,25.2857,25.0413,25.2474,150200.0
2007-09-14 10:00:00,52.72,52.8,52.62,52.72,319000.0,25.2617,25.3001,25.2138,25.2617,319000.0
2007-09-14 10:30:00,52.7,52.83,52.62,52.76,290200.0,25.2521,25.3144,25.2138,25.2809,290200.0
2007-09-14 11:00:00,52.76,52.84,52.67,52.77,183800.0,25.2809,25.3192,25.2378,25.2857,183800.0
2007-09-14 11:30:00,52.77,52.85,52.74,52.77,106800.0,25.2857,25.324,25.2713,25.2857,106800.0
2007-09-14 12:00:00,52.77,52.83,52.71,52.79,108200.0,25.2857,25.3144,25.2569,25.2953,108200.0
2007-09-14 12:30:00,52.78,52.83,52.68,52.77,147400.0,25.2905,25.3144,25.2426,25.2857,147400.0
2007-09-14 13:00:00,52.77,53.11,52.73,53.07,255800.0,25.2857,25.4486,25.2665,25.4294,255800.0
2007-09-14 13:30:00,53.09,53.09,52.92,53.0,205200.0,25.439,25.439,25.3576,25.3959,205200.0
2007-09-14 14:00:00,52.99,53.03,52.85,52.89,78000.0,25.3911,25.4103,25.324,25.3432,78000.0
2007-09-14 14:30:00,52.9,52.95,52.73,52.76,82400.0,25.348,25.3719,25.2665,25.2809,82400.0
2007-09-14 15:00:00,52.81,52.99,52.8,52.97,51200.0,25.3049,25.3911,25.3001,25.3815,51200.0
2007-09-14 15:30:00,52.94,52.98,52.79,52.86,178600.0,25.3671,25.3863,25.2953,25.3288,178600.0
2007-09-17 09:30:00,52.64,52.88,52.4,52.7,109200.0,25.2234,25.3384,25.1084,25.2521,109200.0
2007-09-17 10:00:00,52.7,52.75,52.48,52.51,58800.0,25.2521,25.2761,25.1467,25.1611,58800.0
2007-09-17 10:30:00,52.49,52.57,52.44,52.52,101200.0,25.1515,25.1899,25.1276,25.1659,101200.0
2007-09-17 11:00:00,52.51,52.6,52.44,52.44,36800.0,25.1611,25.2042,25.1276,25.1276,36800.0
2007-09-17 11:30:00,52.43,52.46,52.34,52.4,63800.0,25.1228,25.1371,25.0796,25.1084,63800.0
2007-09-17 12:00:00,52.41,52.49,52.37,52.49,28000.0,25.1132,25.1515,25.094,25.1515,28000.0
2007-09-17 12:30:00,52.47,52.64,52.47,52.6,45600.0,25.1419,25.2234,25.1419,25.2042,45600.0
2007-09-17 13:00:00,52.6,52.62,52.49,52.5,101600.0,25.2042,25.2138,25.1515,25.1563,101600.0
2007-09-17 13:30:00,52.49,52.49,52.35,52.37,97400.0,25.1515,25.1515,25.0844,25.094,97400.0
2007-09-17 14:00:00,52.37,52.43,52.34,52.43,127400.0,25.094,25.1228,25.0796,25.1228,127400.0
2007-09-17 14:30:00,52.43,52.45,52.32,52.35,163400.0,25.1228,25.1323,25.0701,25.0844,163400.0
2007-09-17 15:00:00,52.35,52.43,52.32,52.37,166000.0,25.0844,25.1228,25.0701,25.094,166000.0
2007-09-17 15:30:00,52.37,52.59,52.35,52.48,233000.0,25.094,25.1994,25.0844,25.1467,233000.0
2007-09-18 09:30:00,52.71,52.97,52.71,52.91,76200.0,25.2569,25.3815,25.2569,25.3528,76200.0
2007-09-18 10:00:00,52.91,53.02,52.85,53.0,55000.0,25.3528,25.4055,25.324,25.3959,55000.0
2007-09-18 10:30:00,52.99,53.0,52.92,52.96,74600.0,25.3911,25.3959,25.3576,25.3767,74600.0
2007-09-18 11:00:00,52.98,53.1,52.88,52.97,77000.0,25.3863,25.4438,25.3384,25.3815,77000.0
2007-09-18 11:30:00,52.99,53.1,52.97,52.99,59400.0,25.3911,25.4438,25.3815,25.3911,59400.0
2007-09-18 12:00:00,52.99,53.27,52.92,53.27,125600.0,25.3911,25.5253,25.3576,25.5253,125600.0
2007-09-18 12:30:00,53.26,53.3,53.21,53.23,55000.0,25.5205,25.5396,25.4965,25.5061,55000.0
2007-09-18 13:00:00,53.25,53.29,53.17,53.2,101400.0,25.5157,25.5349,25.4774,25.4917,101400.0
2007-09-18 13:30:00,53.2,53.34,53.18,53.34,102200.0,25.4917,25.5588,25.4821,25.5588,102200.0
2007-09-18 14:00:00,53.34,54.49,53.01,53.86,454000.0,25.5588,26.1099,25.4007,25.808,454000.0
2007-09-18 14:30:00,53.87,54.05,53.47,53.58,632200.0,25.8128,25.899,25.6211,25.6738,632200.0
2007-09-18 15:00:00,53.58,53.75,53.46,53.63,521400.0,25.6738,25.7553,25.6163,25.6978,521400.0
2007-09-18 15:30:00,53.64,53.74,53.46,53.51,764400.0,25.7026,25.7505,25.6163,25.6403,764400.0
2007-09-19 09:30:00,53.91,54.07,53.66,53.95,270800.0,25.8319,25.9086,25.7121,25.8511,270800.0
2007-09-19 10:00:00,53.92,54.16,53.85,54.06,153400.0,25.8367,25.9517,25.8032,25.9038,153400.0
2007-09-19 10:30:00,54.07,54.34,54.03,54.3,198000.0,25.9086,26.038,25.8894,26.0188,198000.0
2007-09-19 11:00:00,54.31,54.38,54.25,54.32,242000.0,26.0236,26.0571,25.9949,26.0284,242000.0
2007-09-19 11:30:00,54.35,54.52,54.3,54.47,261200.0,26.0428,26.1242,26.0188,26.1003,261200.0
2007-09-19 12:00:00,54.45,54.52,54.38,54.38,95800.0,26.0907,26.1242,26.0571,26.0571,95800.0
2007-09-19 12:30:00,54.4,54.45,54.27,54.41,100600.0,26.0667,26.0907,26.0044,26.0715,100600.0
2007-09-19 13:00:00,54.4,54.44,54.27,54.37,110800.0,26.0667,26.0859,26.0044,26.0524,110800.0
2007-09-19 13:30:00,54.34,54.6,54.3,54.5,107600.0,26.038,26.1626,26.0188,26.1146,107600.0
2007-09-19 14:00:00,54.5,54.55,54.2,54.37,100600.0,26.1146,26.1386,25.9709,26.0524,100600.0
2007-09-19 14:30:00,54.33,54.59,54.32,54.56,102200.0,26.0332,26.1578,26.0284,26.1434,102200.0
2007-09-19 15:00:00,54.55,54.8,54.52,54.7,182400.0,26.1386,26.2584,26.1242,26.2105,182400.0
2007-09-19 15:30:00,54.7,54.74,54.29,54.54,269000.0,26.2105,26.2296,26.014,26.1338,269000.0
2007-09-20 09:30:00,54.41,54.91,54.38,54.65,161000.0,26.0715,26.3111,26.0571,26.1865,161000.0
2007-09-20 10:00:00,54.6,54.79,54.6,54.74,88000.0,26.1626,26.2536,26.1626,26.2296,88000.0
2007-09-20 10:30:00,54.72,54.76,54.55,54.55,79600.0,26.2201,26.2392,26.1386,26.1386,79600.0
2007-09-20 11:00:00,54.55,54.59,54.34,54.38,55800.0,26.1386,26.1578,26.038,26.0571,55800.0
2007-09-20 11:30:00,54.38,54.6,54.38,54.58,81000.0,26.0571,26.1626,26.0571,26.153,81000.0
2007-09-20 12:00:00,54.59,54.7,54.45,54.5,94200.0,26.1578,26.2105,26.0907,26.1146,94200.0
2007-09-20 12:30:00,54.49,54.6,54.44,54.58,45600.0,26.1099,26.1626,26.0859,26.153,45600.0
2007-09-20 13:00:00,54.58,54.6,54.44,54.49,75800.0,26.153,26.1626,26.0859,26.1099,75800.0
2007-09-20 13:30:00,54.49,54.69,54.43,54.69,65800.0,26.1099,26.2057,26.0811,26.2057,65800.0
2007-09-20 14:00:00,54.67,54.73,54.42,54.44,76200.0,26.1961,26.2249,26.0763,26.0859,76200.0
2007-09-20 14:30:00,54.43,54.59,54.31,54.35,112000.0,26.0811,26.1578,26.0236,26.0428,112000.0
2007-09-20 15:00:00,54.37,54.49,54.26,54.44,95000.0,26.0524,26.1099,25.9996,26.0859,95000.0
2007-09-20 15:30:00,54.42,54.48,54.3,54.34,187200.0,26.0763,26.1051,26.0188,26.038,187200.0
2007-09-21 09:30:00,54.74,55.19,54.65,54.88,787400.0,26.2296,26.4453,26.1865,26.2967,787400.0
2007-09-21 10:00:00,54.91,54.95,54.69,54.73,88400.0,26.3111,26.3303,26.2057,26.2249,88400.0
2007-09-21 10:30:00,54.72,54.82,54.64,54.77,116400.0,26.2201,26.268,26.1817,26.244,116400.0
2007-09-21 11:00:00,54.77,54.85,54.7,54.85,134800.0,26.244,26.2824,26.2105,26.2824,134800.0
2007-09-21 11:30:00,54.85,54.94,54.71,54.93,100200.0,26.2824,26.3255,26.2153,26.3207,100200.0
2007-09-21 12:00:00,54.93,55.01,54.89,55.0,115400.0,26.3207,26.359,26.3015,26.3542,115400.0
2007-09-21 12:30:00,54.99,55.05,54.98,55.02,57600.0,26.3494,26.3782,26.3446,26.3638,57600.0
2007-09-21 13:00:00,55.01,55.03,54.91,54.94,122000.0,26.359,26.3686,26.3111,26.3255,122000.0
2007-09-21 13:30:00,54.91,54.93,54.4,54.78,135400.0,26.3111,26.3207,26.0667,26.2488,135400.0
2007-09-21 14:00:00,54.77,54.89,54.76,54.84,74400.0,26.244,26.3015,26.2392,26.2776,74400.0
2007-09-21 14:30:00,54.85,54.87,54.76,54.78,130400.0,26.2824,26.2919,26.2392,26.2488,130400.0
2007-09-21 15:00:00,54.78,54.79,54.6,54.66,206000.0,26.2488,26.2536,26.1626,26.1913,206000.0
2007-09-21 15:30:00,54.66,54.84,54.58,54.79,396200.0,26.1913,26.2776,26.153,26.2536,396200.0
2007-09-24 09:30:00,54.62,54.96,54.62,54.74,154600.0,26.1721,26.3351,26.1721,26.2296,154600.0
2007-09-24 10:00:00,54.76,55.08,54.69,55.02,168200.0,26.2392,26.3926,26.2057,26.3638,168200.0
2007-09-24 10:30:00,55.01,55.29,54.89,55.26,122600.0,26.359,26.4932,26.3015,26.4788,122600.0
2007-09-24 11:00:00,55.23,55.27,55.08,55.24,106800.0,26.4644,26.4836,26.3926,26.4692,106800.0
2007-09-24 11:30:00,55.24,55.38,55.2,55.3,56400.0,26.4692,26.5363,26.4501,26.498,56400.0
2007-09-24 12:00:00,55.31,55.38,55.06,55.12,89000.0,26.5028,26.5363,26.383,26.4117,89000.0
2007-09-24 12:30:00,55.13,55.21,55.09,55.15,62400.0,26.4165,26.4549,26.3974,26.4261,62400.0
2007-09-24 13:00:00,55.15,55.16,55.0,55.01,50800.0,26.4261,26.4309,26.3542,26.359,50800.0
2007-09-24 13:30:00,55.02,55.06,54.77,54.77,95000.0,26.3638,26.383,26.244,26.244,95000.0
2007-09-24 14:00:00,54.8,54.92,54.72,54.76,66800.0,26.2584,26.3159,26.2201,26.2392,66800.0
2007-09-24 14:30:00,54.76,54.95,54.69,54.91,71000.0,26.2392,26.3303,26.2057,26.3111,71000.0
2007-09-24 15:00:00,54.9,54.95,54.78,54.89,104400.0,26.3063,26.3303,26.2488,26.3015,104400.0
2007-09-24 15:30:00,54.88,54.91,54.68,54.78,157600.0,26.2967,26.3111,26.2009,26.2488,157600.0
2007-09-25 09:30:00,54.52,55.24,54.43,54.86,300000.0,26.1242,26.4692,26.0811,26.2871,300000.0
2007-09-25 10:00:00,54.8,55.24,54.77,55.06,162800.0,26.2584,26.4692,26.244,26.383,162800.0
2007-09-25 10:30:00,55.05,55.05,54.85,54.88,137000.0,26.3782,26.3782,26.2824,26.2967,137000.0
2007-09-25 11:00:00,54.9,55.0,54.86,54.91,53000.0,26.3063,26.3542,26.2871,26.3111,53000.0
2007-09-25 11:30:00,54.91,54.92,54.82,54.9,112800.0,26.3111,26.3159,26.268,26.3063,112800.0
2007-09-25 12:00:00,54.9,54.94,54.74,54.88,86800.0,26.3063,26.3255,26.2296,26.2967,86800.0
2007-09-25 12:30:00,54.88,54.96,54.8,54.96,29200.0,26.2967,26.3351,26.2584,26.3351,29200.0
2007-09-25 13:00:00,54.95,55.01,54.91,54.99,57800.0,26.3303,26.359,26.3111,26.3494,57800.0
2007-09-25 13:30:00,54.98,55.04,54.93,55.0,67800.0,26.3446,26.3734,26.3207,26.3542,67800.0
2007-09-25 14:00:00,54.99,55.01,54.93,55.0,128400.0,26.3494,26.359,26.3207,26.3542,128400.0
2007-09-25 14:30:00,54.99,55.02,54.95,54.99,102000.0,26.3494,26.3638,26.3303,26.3494,102000.0
2007-09-25 15:00:00,55.0,55.02,54.92,54.99,99600.0,26.3542,26.3638,26.3159,26.3494,99600.0
2007-09-25 15:30:00,54.98,55.02,54.83,54.93,150000.0,26.3446,26.3638,26.2728,26.3207,150000.0
2007-09-26 09:30:00,54.74,55.45,54.27,55.07,195600.0,26.2296,26.5699,26.0044,26.3878,195600.0
2007-09-26 10:00:00,55.07,55.12,54.89,55.09,134600.0,26.3878,26.4117,26.3015,26.3974,134600.0
2007-09-26 10:30:00,55.09,55.29,55.06,55.22,87000.0,26.3974,26.4932,26.383,26.4596,87000.0
2007-09-26 11:00:00,55.24,55.51,55.22,55.46,101200.0,26.4692,26.5986,26.4596,26.5746,101200.0
2007-09-26 11:30:00,55.47,55.62,55.43,55.5,70600.0,26.5794,26.6513,26.5603,26.5938,70600.0
2007-09-26 12:00:00,55.5,55.61,55.49,55.6,154400.0,26.5938,26.6465,26.589,26.6417,154400.0
2007-09-26 12:30:00,55.6,55.6,55.44,55.52,58200.0,26.6417,26.6417,26.5651,26.6034,58200.0
2007-09-26 13:00:00,55.52,55.6,55.51,55.58,36400.0,26.6034,26.6417,26.5986,26.6321,36400.0
2007-09-26 13:30:00,55.59,55.6,55.3,55.5,149000.0,26.6369,26.6417,26.498,26.5938,149000.0
2007-09-26 14:00:00,55.49,55.57,55.42,55.45,61600.0,26.589,26.6274,26.5555,26.5699,61600.0
2007-09-26 14:30:00,55.45,55.5,55.35,55.35,74600.0,26.5699,26.5938,26.5219,26.5219,74600.0
2007-09-26 15:00:00,55.36,55.57,55.27,55.48,133400.0,26.5267,26.6274,26.4836,26.5842,133400.0
2007-09-26 15:30:00,55.49,55.52,55.31,55.44,151200.0,26.589,26.6034,26.5028,26.5651,151200.0
2007-09-27 09:30:00,54.62,55.98,54.62,55.85,313400.0,26.1721,26.8238,26.1721,26.7615,313400.0
2007-09-27 10:00:00,55.81,55.94,55.34,55.41,211800.0,26.7424,26.8046,26.5171,26.5507,211800.0
2007-09-27 10:30:00,55.4,55.42,54.92,54.99,275800.0,26.5459,26.5555,26.3159,26.3494,275800.0
2007-09-27 11:00:00,55.0,55.05,54.83,54.88,155600.0,26.3542,26.3782,26.2728,26.2967,155600.0
2007-09-27 11:30:00,54.87,55.17,54.84,55.15,89400.0,26.2919,26.4357,26.2776,26.4261,89400.0
2007-09-27 12:00:00,55.15,55.24,55.05,55.05,54800.0,26.4261,26.4692,26.3782,26.3782,54800.0
2007-09-27 12:30:00,55.05,55.1,54.93,54.98,42000.0,26.3782,26.4021,26.3207,26.3446,42000.0
2007-09-27 13:00:00,54.98,55.02,54.92,54.98,64000.0,26.3446,26.3638,26.3159,26.3446,64000.0
2007-09-27 13:30:00,54.98,55.05,54.93,54.99,101400.0,26.3446,26.3782,26.3207,26.3494,101400.0
2007-09-27 14:00:00,55.0,55.22,54.98,55.05,82600.0,26.3542,26.4596,26.3446,26.3782,82600.0
2007-09-27 14:30:00,55.05,55.12,55.0,55.11,147000.0,26.3782,26.4117,26.3542,26.4069,147000.0
2007-09-27 15:00:00,55.1,55.23,55.03,55.18,218600.0,26.4021,26.4644,26.3686,26.4405,218600.0
2007-09-27 15:30:00,55.18,55.38,55.17,55.34,235600.0,26.4405,26.5363,26.4357,26.5171,235600.0
2007-09-28 09:30:00,55.35,55.5,55.11,55.38,139000.0,26.5219,26.5938,26.4069,26.5363,139000.0
2007-09-28 10:00:00,55.4,55.54,55.14,55.14,74800.0,26.5459,26.613,26.4213,26.4213,74800.0
2007-09-28 10:30:00,55.14,55.14,54.71,54.83,144000.0,26.4213,26.4213,26.2153,26.2728,144000.0
2007-09-28 11:00:00,54.84,54.84,54.72,54.76,97600.0,26.2776,26.2776,26.2201,26.2392,97600.0
2007-09-28 11:30:00,54.75,54.78,54.55,54.59,112200.0,26.2344,26.2488,26.1386,26.1578,112200.0
2007-09-28 12:00:00,54.58,54.63,54.43,54.49,69000.0,26.153,26.1769,26.0811,26.1099,69000.0
2007-09-28 12:30:00,54.48,54.59,54.48,54.59,40400.0,26.1051,26.1578,26.1051,26.1578,40400.0
2007-09-28 13:00:00,54.59,54.69,54.57,54.63,60400.0,26.1578,26.2057,26.1482,26.1769,60400.0
2007-09-28 13:30:00,54.63,54.7,54.6,54.67,43000.0,26.1769,26.2105,26.1626,26.1961,43000.0
2007-09-28 14:00:00,54.68,54.75,54.35,54.36,142400.0,26.2009,26.2344,26.0428,26.0476,142400.0
2007-09-28 14:30:00,54.35,54.38,54.24,54.37,189400.0,26.0428,26.0571,25.9901,26.0524,189400.0
2007-09-28 15:00:00,54.37,54.44,54.0,54.04,325000.0,26.0524,26.0859,25.8751,25.8942,325000.0
2007-09-28 15:30:00,54.05,54.26,54.03,54.1,382000.0,25.899,25.9996,25.8894,25.923,382000.0
2007-10-01 09:30:00,54.41,54.83,54.1,54.76,263600.0,26.0715,26.2728,25.923,26.2392,263600.0
2007-10-01 10:00:00,54.77,55.1,54.74,54.9,130800.0,26.244,26.4021,26.2296,26.3063,130800.0
2007-10-01 10:30:00,54.9,54.98,54.85,54.88,77200.0,26.3063,26.3446,26.2824,26.2967,77200.0
2007-10-01 11:00:00,54.88,54.98,54.8,54.97,60000.0,26.2967,26.3446,26.2584,26.3399,60000.0
2007-10-01 11:30:00,54.97,55.13,54.96,55.1,81000.0,26.3399,26.4165,26.3351,26.4021,81000.0
2007-10-01 12:00:00,55.11,55.15,55.05,55.07,71400.0,26.4069,26.4261,26.3782,26.3878,71400.0
2007-10-01 12:30:00,55.07,55.1,54.85,54.85,44000.0,26.3878,26.4021,26.2824,26.2824,44000.0
2007-10-01 13:00:00,54.87,54.98,54.78,54.96,81600.0,26.2919,26.3446,26.2488,26.3351,81600.0
2007-10-01 13:30:00,54.96,55.09,54.93,55.04,35800.0,26.3351,26.3974,26.3207,26.3734,35800.0
2007-10-01 14:00:00,55.05,55.13,54.88,54.88,57800.0,26.3782,26.4165,26.2967,26.2967,57800.0
2007-10-01 14:30:00,54.88,55.1,54.85,55.08,62800.0,26.2967,26.4021,26.2824,26.3926,62800.0
2007-10-01 15:00:00,55.07,55.17,55.06,55.13,107400.0,26.3878,26.4357,26.383,26.4165,107400.0
2007-10-01 15:30:00,55.15,55.16,55.01,55.1,214000.0,26.4261,26.4309,26.359,26.4021,214000.0
2007-10-02 09:30:00,55.13,55.24,54.84,55.19,174400.0,26.4165,26.4692,26.2776,26.4453,174400.0
2007-10-02 10:00:00,55.19,55.23,54.77,54.77,253600.0,26.4453,26.4644,26.244,26.244,253600.0
2007-10-02 10:30:00,54.77,55.02,54.75,55.01,136800.0,26.244,26.3638,26.2344,26.359,136800.0
2007-10-02 11:00:00,55.01,55.02,54.87,54.95,90000.0,26.359,26.3638,26.2919,26.3303,90000.0
2007-10-02 11:30:00,54.93,54.95,54.63,54.71,145000.0,26.3207,26.3303,26.1769,26.2153,145000.0
2007-10-02 12:00:00,54.69,54.77,54.67,54.74,52000.0,26.2057,26.244,26.1961,26.2296,52000.0
2007-10-02 12:30:00,54.72,54.74,54.59,54.71,68000.0,26.2201,26.2296,26.1578,26.2153,68000.0
2007-10-02 13:00:00,54.69,54.83,54.69,54.74,124400.0,26.2057,26.2728,26.2057,26.2296,124400.0
2007-10-02 13:30:00,54.74,54.91,54.72,54.86,86200.0,26.2296,26.3111,26.2201,26.2871,86200.0
2007-10-02 14:00:00,54.85,54.9,54.77,54.77,173000.0,26.2824,26.3063,26.244,26.244,173000.0
2007-10-02 14:30:00,54.78,54.84,54.75,54.77,121400.0,26.2488,26.2776,26.2344,26.244,121400.0
2007-10-02 15:00:00,54.77,54.82,54.73,54.79,105200.0,26.244,26.268,26.2249,26.2536,105200.0
2007-10-02 15:30:00,54.78,54.85,54.73,54.85,204200.0,26.2488,26.2824,26.2249,26.2824,204200.0
2007-10-03 09:30:00,54.67,54.95,54.52,54.59,132600.0,26.1961,26.3303,26.1242,26.1578,132600.0
2007-10-03 10:00:00,54.58,54.84,54.58,54.84,240200.0,26.153,26.2776,26.153,26.2776,240200.0
2007-10-03 10:30:00,54.85,55.04,54.84,55.02,520400.0,26.2824,26.3734,26.2776,26.3638,520400.0
2007-10-03 11:00:00,55.03,55.23,55.0,55.14,216800.0,26.3686,26.4644,26.3542,26.4213,216800.0
2007-10-03 11:30:00,55.15,55.24,55.05,55.15,101000.0,26.4261,26.4692,26.3782,26.4261,101000.0
2007-10-03 12:00:00,55.17,55.26,55.11,55.12,89600.0,26.4357,26.4788,26.4069,26.4117,89600.0
2007-10-03 12:30:00,55.12,55.26,55.09,55.25,77800.0,26.4117,26.4788,26.3974,26.474,77800.0
2007-10-03 13:00:00,55.25,55.27,55.09,55.15,101200.0,26.474,26.4836,26.3974,26.4261,101200.0
2007-10-03 13:30:00,55.13,55.22,55.04,55.08,134200.0,26.4165,26.4596,26.3734,26.3926,134200.0
2007-10-03 14:00:00,55.13,55.15,55.04,55.12,65200.0,26.4165,26.4261,26.3734,26.4117,65200.0
2007-10-03 14:30:00,55.11,55.29,55.1,55.24,129800.0,26.4069,26.4932,26.4021,26.4692,129800.0
2007-10-03 15:00:00,55.24,55.49,55.22,55.37,237600.0,26.4692,26.589,26.4596,26.5315,237600.0
2007-10-03 15:30:00,55.37,55.44,55.21,55.31,312000.0,26.5315,26.5651,26.4549,26.5028,312000.0
2007-10-04 09:30:00,55.37,56.19,54.82,56.18,441400.0,26.5315,26.9244,26.268,26.9196,441400.0
2007-10-04 10:00:00,56.16,56.52,56.0,56.02,620200.0,26.9101,27.0826,26.8334,26.843,620200.0
2007-10-04 10:30:00,56.05,56.3,55.93,56.13,175800.0,26.8574,26.9771,26.7999,26.8957,175800.0
2007-10-04 11:00:00,56.14,56.34,56.09,56.31,64800.0,26.9005,26.9963,26.8765,26.9819,64800.0
2007-10-04 11:30:00,56.32,56.4,56.26,56.35,53800.0,26.9867,27.0251,26.958,27.0011,53800.0
2007-10-04 12:00:00,56.34,56.34,56.24,56.27,34200.0,26.9963,26.9963,26.9484,26.9628,34200.0
2007-10-04 12:30:00,56.27,56.3,56.17,56.26,50600.0,26.9628,26.9771,26.9149,26.958,50600.0
2007-10-04 13:00:00,56.25,56.27,56.07,56.24,47000.0,26.9532,26.9628,26.8669,26.9484,47000.0
2007-10-04 13:30:00,56.21,56.32,56.21,56.24,32000.0,26.934,26.9867,26.934,26.9484,32000.0
2007-10-04 14:00:00,56.27,56.31,56.2,56.29,52800.0,26.9628,26.9819,26.9292,26.9724,52800.0
2007-10-04 14:30:00,56.29,56.31,56.21,56.21,59000.0,26.9724,26.9819,26.934,26.934,59000.0
2007-10-04 15:00:00,56.21,56.21,56.06,56.1,118800.0,26.934,26.934,26.8621,26.8813,118800.0
2007-10-04 15:30:00,56.11,56.35,56.11,56.3,174800.0,26.8861,27.0011,26.8861,26.9771,174800.0
2007-10-05 09:30:00,56.77,57.03,56.45,57.0,361200.0,27.2024,27.3269,27.049,27.3126,361200.0
2007-10-05 10:00:00,57.0,57.05,56.85,56.96,313800.0,27.3126,27.3365,27.2407,27.2934,313800.0
2007-10-05 10:30:00,56.96,57.23,56.79,57.16,216200.0,27.2934,27.4228,27.2119,27.3892,216200.0
2007-10-05 11:00:00,57.16,57.5,57.14,57.28,181200.0,27.3892,27.5521,27.3796,27.4467,181200.0
2007-10-05 11:30:00,57.3,57.32,57.18,57.32,119400.0,27.4563,27.4659,27.3988,27.4659,119400.0
2007-10-05 12:00:00,57.3,57.34,57.22,57.29,117600.0,27.4563,27.4755,27.418,27.4515,117600.0
2007-10-05 12:30:00,57.27,57.47,57.26,57.41,229200.0,27.4419,27.5378,27.4371,27.509,229200.0
2007-10-05 13:00:00,57.41,57.41,57.11,57.21,91000.0,27.509,27.509,27.3653,27.4132,91000.0
2007-10-05 13:30:00,57.21,57.48,57.2,57.29,132800.0,27.4132,27.5426,27.4084,27.4515,132800.0
2007-10-05 14:00:00,57.27,57.35,57.15,57.33,72600.0,27.4419,27.4803,27.3844,27.4707,72600.0
2007-10-05 14:30:00,57.3,57.5,57.24,57.49,160400.0,27.4563,27.5521,27.4276,27.5474,160400.0
2007-10-05 15:00:00,57.49,57.6,57.45,57.51,442400.0,27.5474,27.6001,27.5282,27.5569,442400.0
2007-10-05 15:30:00,57.51,57.58,57.13,57.21,316400.0,27.5569,27.5905,27.3749,27.4132,316400.0
2007-10-08 09:30:00,57.3,57.52,57.26,57.46,101400.0,27.4563,27.5617,27.4371,27.533,101400.0
2007-10-08 10:00:00,57.46,57.46,57.02,57.04,70800.0,27.533,27.533,27.3221,27.3317,70800.0
2007-10-08 10:30:00,57.02,57.02,56.81,56.88,80000.0,27.3221,27.3221,27.2215,27.2551,80000.0
2007-10-08 11:00:00,56.85,56.98,56.8,56.92,62000.0,27.2407,27.303,27.2167,27.2742,62000.0
2007-10-08 11:30:00,56.92,56.92,56.7,56.77,63200.0,27.2742,27.2742,27.1688,27.2024,63200.0
2007-10-08 12:00:00,56.77,56.82,56.54,56.66,87800.0,27.2024,27.2263,27.0921,27.1496,87800.0
2007-10-08 12:30:00,56.66,56.71,56.63,56.66,37800.0,27.1496,27.1736,27.1353,27.1496,37800.0
2007-10-08 13:00:00,56.66,56.95,56.65,56.94,115200.0,27.1496,27.2886,27.1449,27.2838,115200.0
2007-10-08 13:30:00,56.92,56.94,56.85,56.91,109400.0,27.2742,27.2838,27.2407,27.2694,109400.0
2007-10-08 14:00:00,56.88,56.99,56.85,56.97,38000.0,27.2551,27.3078,27.2407,27.2982,38000.0
2007-10-08 14:30:00,56.98,57.01,56.81,56.83,53600.0,27.303,27.3174,27.2215,27.2311,53600.0
2007-10-08 15:00:00,56.83,56.94,56.83,56.87,89400.0,27.2311,27.2838,27.2311,27.2503,89400.0
2007-10-08 15:30:00,56.86,56.94,56.85,56.9,102200.0,27.2455,27.2838,27.2407,27.2646,102200.0
2007-10-09 09:30:00,57.71,58.5,56.97,57.09,120200.0,27.6528,28.0313,27.2982,27.3557,120200.0
2007-10-09 10:00:00,57.07,57.33,56.95,57.33,90600.0,27.3461,27.4707,27.2886,27.4707,90600.0
2007-10-09 10:30:00,57.3,57.49,57.22,57.49,215400.0,27.4563,27.5474,27.418,27.5474,215400.0
2007-10-09 11:00:00,57.49,57.58,57.19,57.19,78800.0,27.5474,27.5905,27.4036,27.4036,78800.0
2007-10-09 11:30:00,57.19,57.24,56.98,57.13,79600.0,27.4036,27.4276,27.303,27.3749,79600.0
2007-10-09 12:00:00,57.14,57.17,56.95,56.96,45200.0,27.3796,27.394,27.2886,27.2934,45200.0
2007-10-09 12:30:00,56.96,57.08,56.92,57.05,57600.0,27.2934,27.3509,27.2742,27.3365,57600.0
2007-10-09 13:00:00,57.05,57.21,57.04,57.17,75800.0,27.3365,27.4132,27.3317,27.394,75800.0
2007-10-09 13:30:00,57.19,57.42,57.18,57.38,97600.0,27.4036,27.5138,27.3988,27.4946,97600.0
2007-10-09 14:00:00,57.38,57.6,57.26,57.57,192400.0,27.4946,27.6001,27.4371,27.5857,192400.0
2007-10-09 14:30:00,57.58,57.82,57.52,57.73,215400.0,27.5905,27.7055,27.5617,27.6624,215400.0
2007-10-09 15:00:00,57.73,57.99,57.69,57.95,191400.0,27.6624,27.7869,27.6432,27.7678,191400.0
2007-10-09 15:30:00,57.95,58.29,57.93,58.0,608000.0,27.7678,27.9307,27.7582,27.7917,608000.0
2007-10-10 09:30:00,57.77,57.98,57.5,57.5,159000.0,27.6815,27.7821,27.5521,27.5521,159000.0
2007-10-10 10:00:00,57.5,57.74,57.43,57.67,345600.0,27.5521,27.6671,27.5186,27.6336,345600.0
2007-10-10 10:30:00,57.66,57.7,57.5,57.7,59800.0,27.6288,27.648,27.5521,27.648,59800.0
2007-10-10 11:00:00,57.67,57.74,57.51,57.52,65800.0,27.6336,27.6671,27.5569,27.5617,65800.0
2007-10-10 11:30:00,57.54,57.74,57.52,57.71,117200.0,27.5713,27.6671,27.5617,27.6528,117200.0
2007-10-10 12:00:00,57.71,57.72,57.55,57.55,86200.0,27.6528,27.6576,27.5761,27.5761,86200.0
2007-10-10 12:30:00,57.53,57.55,57.4,57.47,81800.0,27.5665,27.5761,27.5042,27.5378,81800.0
2007-10-10 13:00:00,57.47,57.48,57.25,57.25,98400.0,27.5378,27.5426,27.4324,27.4324,98400.0
2007-10-10 13:30:00,57.25,57.58,57.24,57.58,98000.0,27.4324,27.5905,27.4276,27.5905,98000.0
2007-10-10 14:00:00,57.58,57.59,57.3,57.34,75600.0,27.5905,27.5953,27.4563,27.4755,75600.0
2007-10-10 14:30:00,57.34,57.59,57.32,57.55,136000.0,27.4755,27.5953,27.4659,27.5761,136000.0
2007-10-10 15:00:00,57.54,57.81,57.48,57.63,130000.0,27.5713,27.7007,27.5426,27.6144,130000.0
2007-10-10 15:30:00,57.64,57.64,57.46,57.51,165600.0,27.6192,27.6192,27.533,27.5569,165600.0
2007-10-11 09:30:00,57.92,58.1,57.83,57.99,118800.0,27.7534,27.8396,27.7103,27.7869,118800.0
2007-10-11 10:00:00,57.99,58.11,57.98,58.09,88200.0,27.7869,27.8444,27.7821,27.8349,88200.0
2007-10-11 10:30:00,58.09,58.1,57.92,58.05,198200.0,27.8349,27.8396,27.7534,27.8157,198200.0
2007-10-11 11:00:00,58.05,58.13,58.0,58.13,295800.0,27.8157,27.854,27.7917,27.854,295800.0
2007-10-11 11:30:00,58.13,58.17,58.02,58.13,218000.0,27.854,27.8732,27.8013,27.854,218000.0
2007-10-11 12:00:00,58.13,58.13,57.93,57.99,183200.0,27.854,27.854,27.7582,27.7869,183200.0
2007-10-11 12:30:00,58.01,58.06,57.85,57.9,186200.0,27.7965,27.8205,27.7199,27.7438,186200.0
2007-10-11 13:00:00,57.88,57.97,57.8,57.91,150400.0,27.7342,27.7774,27.6959,27.7486,150400.0
2007-10-11 13:30:00,57.9,57.91,57.79,57.83,45800.0,27.7438,27.7486,27.6911,27.7103,45800.0
2007-10-11 14:00:00,57.85,57.9,57.48,57.53,219800.0,27.7199,27.7438,27.5426,27.5665,219800.0
2007-10-11 14:30:00,57.52,57.9,57.41,57.74,228200.0,27.5617,27.7438,27.509,27.6671,228200.0
2007-10-11 15:00:00,57.73,57.87,57.24,57.27,250600.0,27.6624,27.7294,27.4276,27.4419,250600.0
2007-10-11 15:30:00,57.24,57.54,57.09,57.46,255400.0,27.4276,27.5713,27.3557,27.533,255400.0
2007-10-12 09:30:00,57.43,57.76,57.13,57.56,151400.0,27.5186,27.6767,27.3749,27.5809,151400.0
2007-10-12 10:00:00,57.55,58.02,57.44,58.02,171800.0,27.5761,27.8013,27.5234,27.8013,171800.0
2007-10-12 10:30:00,58.02,58.06,57.7,57.79,141600.0,27.8013,27.8205,27.648,27.6911,141600.0
2007-10-12 11:00:00,57.81,57.84,57.71,57.8,75000.0,27.7007,27.7151,27.6528,27.6959,75000.0
2007-10-12 11:30:00,57.81,57.98,57.61,57.62,104600.0,27.7007,27.7821,27.6049,27.6096,104600.0
2007-10-12 12:00:00,57.61,57.73,57.43,57.59,131600.0,27.6049,27.6624,27.5186,27.5953,131600.0
2007-10-12 12:30:00,57.56,57.57,57.4,57.49,55600.0,27.5809,27.5857,27.5042,27.5474,55600.0
2007-10-12 13:00:00,57.47,57.74,57.45,57.6,125800.0,27.5378,27.6671,27.5282,27.6001,125800.0
2007-10-12 13:30:00,57.63,57.84,57.6,57.66,64400.0,27.6144,27.7151,27.6001,27.6288,64400.0
2007-10-12 14:00:00,57.67,57.72,57.46,57.47,72000.0,27.6336,27.6576,27.533,27.5378,72000.0
2007-10-12 14:30:00,57.48,57.62,57.4,57.49,128000.0,27.5426,27.6096,27.5042,27.5474,128000.0
2007-10-12 15:00:00,57.48,57.54,57.37,57.52,127800.0,27.5426,27.5713,27.4899,27.5617,127800.0
2007-10-12 15:30:00,57.53,57.75,57.52,57.68,302000.0,27.5665,27.6719,27.5617,27.6384,302000.0
2007-10-15 09:30:00,57.8,57.94,57.29,57.36,240400.0,27.6959,27.763,27.4515,27.4851,240400.0
2007-10-15 10:00:00,57.35,57.35,56.99,57.06,201600.0,27.4803,27.4803,27.3078,27.3413,201600.0
2007-10-15 10:30:00,57.08,57.27,56.83,56.84,131400.0,27.3509,27.4419,27.2311,27.2359,131400.0
2007-10-15 11:00:00,56.83,57.08,56.65,57.01,167800.0,27.2311,27.3509,27.1449,27.3174,167800.0
2007-10-15 11:30:00,57.01,57.04,56.86,56.96,177600.0,27.3174,27.3317,27.2455,27.2934,177600.0
2007-10-15 12:00:00,56.98,57.13,56.9,56.98,195400.0,27.303,27.3749,27.2646,27.303,195400.0
2007-10-15 12:30:00,56.97,57.04,56.94,57.0,110200.0,27.2982,27.3317,27.2838,27.3126,110200.0
2007-10-15 13:00:00,56.99,57.02,56.9,56.95,117600.0,27.3078,27.3221,27.2646,27.2886,117600.0
2007-10-15 13:30:00,56.95,56.98,56.85,56.97,72000.0,27.2886,27.303,27.2407,27.2982,72000.0
2007-10-15 14:00:00,56.96,57.02,56.85,56.95,148400.0,27.2934,27.3221,27.2407,27.2886,148400.0
2007-10-15 14:30:00,56.94,57.07,56.8,57.07,217800.0,27.2838,27.3461,27.2167,27.3461,217800.0
2007-10-15 15:00:00,57.04,57.6,56.83,56.96,320000.0,27.3317,27.6001,27.2311,27.2934,320000.0
2007-10-15 15:30:00,57.0,57.16,56.78,57.13,297800.0,27.3126,27.3892,27.2071,27.3749,297800.0
2007-10-16 09:30:00,56.99,57.45,56.83,57.41,158800.0,27.3078,27.5282,27.2311,27.509,158800.0
2007-10-16 10:00:00,57.39,57.43,57.01,57.1,107400.0,27.4994,27.5186,27.3174,27.3605,107400.0
2007-10-16 10:30:00,57.09,57.2,56.89,56.97,91000.0,27.3557,27.4084,27.2599,27.2982,91000.0
2007-10-16 11:00:00,56.96,57.0,56.81,56.83,102600.0,27.2934,27.3126,27.2215,27.2311,102600.0
2007-10-16 11:30:00,56.84,56.98,56.71,56.71,116400.0,27.2359,27.303,27.1736,27.1736,116400.0
2007-10-16 12:00:00,56.73,57.02,56.7,57.02,75600.0,27.1832,27.3221,27.1688,27.3221,75600.0
2007-10-16 12:30:00,57.04,57.15,57.01,57.07,51400.0,27.3317,27.3844,27.3174,27.3461,51400.0
2007-10-16 13:00:00,57.04,57.05,56.85,56.99,140800.0,27.3317,27.3365,27.2407,27.3078,140800.0
2007-10-16 13:30:00,56.99,57.07,56.83,56.91,116400.0,27.3078,27.3461,27.2311,27.2694,116400.0
2007-10-16 14:00:00,56.91,57.02,56.84,56.95,111000.0,27.2694,27.3221,27.2359,27.2886,111000.0
2007-10-16 14:30:00,56.96,57.04,56.76,56.88,153600.0,27.2934,27.3317,27.1976,27.2551,153600.0
2007-10-16 15:00:00,56.9,56.99,56.74,56.84,157400.0,27.2646,27.3078,27.188,27.2359,157400.0
2007-10-16 15:30:00,56.84,57.01,56.79,56.94,293000.0,27.2359,27.3174,27.2119,27.2838,293000.0
2007-10-17 09:30:00,57.51,57.6,57.05,57.13,209200.0,27.5569,27.6001,27.3365,27.3749,209200.0
2007-10-17 10:00:00,57.14,57.49,57.13,57.26,235800.0,27.3796,27.5474,27.3749,27.4371,235800.0
2007-10-17 10:30:00,57.31,57.38,57.05,57.05,179000.0,27.4611,27.4946,27.3365,27.3365,179000.0
2007-10-17 11:00:00,57.07,57.1,56.83,56.94,276600.0,27.3461,27.3605,27.2311,27.2838,276600.0
2007-10-17 11:30:00,56.95,57.05,56.93,56.98,146200.0,27.2886,27.3365,27.279,27.303,146200.0
2007-10-17 12:00:00,56.97,56.98,56.75,56.77,132000.0,27.2982,27.303,27.1928,27.2024,132000.0
2007-10-17 12:30:00,56.77,56.91,56.67,56.67,95600.0,27.2024,27.2694,27.1544,27.1544,95600.0
2007-10-17 13:00:00,56.66,56.74,56.36,56.5,107800.0,27.1496,27.188,27.0059,27.073,107800.0
2007-10-17 13:30:00,56.52,56.64,56.22,56.35,183000.0,27.0826,27.1401,26.9388,27.0011,183000.0
2007-10-17 14:00:00,56.32,56.51,56.23,56.45,112000.0,26.9867,27.0778,26.9436,27.049,112000.0
2007-10-17 14:30:00,56.45,56.65,56.26,56.38,118000.0,27.049,27.1449,26.958,27.0155,118000.0
2007-10-17 15:00:00,56.35,56.54,56.35,56.4,191200.0,27.0011,27.0921,27.0011,27.0251,191200.0
2007-10-17 15:30:00,56.41,56.79,56.31,56.78,310000.0,27.0299,27.2119,26.9819,27.2071,310000.0
2007-10-18 09:30:00,56.73,57.07,56.25,56.92,205200.0,27.1832,27.3461,26.9532,27.2742,205200.0
2007-10-18 10:00:00,56.92,57.23,56.84,57.18,101000.0,27.2742,27.4228,27.2359,27.3988,101000.0
2007-10-18 10:30:00,57.18,57.22,57.09,57.16,169600.0,27.3988,27.418,27.3557,27.3892,169600.0
2007-10-18 11:00:00,57.16,57.3,57.04,57.16,77800.0,27.3892,27.4563,27.3317,27.3892,77800.0
2007-10-18 11:30:00,57.18,57.25,57.03,57.15,98800.0,27.3988,27.4324,27.3269,27.3844,98800.0
2007-10-18 12:00:00,57.15,57.18,56.97,56.99,66400.0,27.3844,27.3988,27.2982,27.3078,66400.0
2007-10-18 12:30:00,56.99,57.15,56.9,57.01,58400.0,27.3078,27.3844,27.2646,27.3174,58400.0
2007-10-18 13:00:00,57.01,57.24,57.0,57.21,52200.0,27.3174,27.4276,27.3126,27.4132,52200.0
2007-10-18 13:30:00,57.22,57.42,57.2,57.39,125200.0,27.418,27.5138,27.4084,27.4994,125200.0
2007-10-18 14:00:00,57.41,57.47,57.15,57.18,78200.0,27.509,27.5378,27.3844,27.3988,78200.0
2007-10-18 14:30:00,57.18,57.3,57.02,57.24,114600.0,27.3988,27.4563,27.3221,27.4276,114600.0
2007-10-18 15:00:00,57.24,57.47,57.22,57.3,229800.0,27.4276,27.5378,27.418,27.4563,229800.0
2007-10-18 15:30:00,57.29,57.43,57.16,57.29,287200.0,27.4515,27.5186,27.3892,27.4515,287200.0
2007-10-19 09:30:00,56.99,57.37,56.84,57.27,490600.0,27.3078,27.4899,27.2359,27.4419,490600.0
2007-10-19 10:00:00,57.27,57.56,57.1,57.47,209800.0,27.4419,27.5809,27.3605,27.5378,209800.0
2007-10-19 10:30:00,57.49,57.57,57.13,57.21,272600.0,27.5474,27.5857,27.3749,27.4132,272600.0
2007-10-19 11:00:00,57.22,57.3,57.11,57.19,194400.0,27.418,27.4563,27.3653,27.4036,194400.0
2007-10-19 11:30:00,57.19,57.41,57.1,57.3,297000.0,27.4036,27.509,27.3605,27.4563,297000.0
2007-10-19 12:00:00,57.27,57.34,57.17,57.17,105800.0,27.4419,27.4755,27.394,27.394,105800.0
2007-10-19 12:30:00,57.15,57.25,57.05,57.2,80200.0,27.3844,27.4324,27.3365,27.4084,80200.0
2007-10-19 13:00:00,57.14,57.25,56.98,57.01,120000.0,27.3796,27.4324,27.303,27.3174,120000.0
2007-10-19 13:30:00,56.99,57.09,56.92,56.97,35800.0,27.3078,27.3557,27.2742,27.2982,35800.0
2007-10-19 14:00:00,56.98,57.03,56.83,56.95,112000.0,27.303,27.3269,27.2311,27.2886,112000.0
2007-10-19 14:30:00,56.95,56.99,56.5,56.52,154200.0,27.2886,27.3078,27.073,27.0826,154200.0
2007-10-19 15:00:00,56.5,56.56,56.17,56.24,237800.0,27.073,27.1017,26.9149,26.9484,237800.0
2007-10-19 15:30:00,56.25,56.35,56.07,56.2,315800.0,26.9532,27.0011,26.8669,26.9292,315800.0
2007-10-22 09:30:00,55.68,56.09,55.56,56.01,367200.0,26.6801,26.8765,26.6226,26.8382,367200.0
2007-10-22 10:00:00,55.99,56.46,55.94,56.4,142400.0,26.8286,27.0538,26.8046,27.0251,142400.0
2007-10-22 10:30:00,56.42,56.52,56.09,56.26,143000.0,27.0346,27.0826,26.8765,26.958,143000.0
2007-10-22 11:00:00,56.26,56.61,56.19,56.59,117200.0,26.958,27.1257,26.9244,27.1161,117200.0
2007-10-22 11:30:00,56.57,57.08,56.56,57.06,232200.0,27.1065,27.3509,27.1017,27.3413,232200.0
2007-10-22 12:00:00,57.01,57.12,56.74,56.88,153200.0,27.3174,27.3701,27.188,27.2551,153200.0
2007-10-22 12:30:00,56.92,57.27,56.87,57.24,139800.0,27.2742,27.4419,27.2503,27.4276,139800.0
2007-10-22 13:00:00,57.26,57.41,56.83,56.96,380800.0,27.4371,27.509,27.2311,27.2934,380800.0
2007-10-22 13:30:00,56.96,57.04,56.74,56.77,114800.0,27.2934,27.3317,27.188,27.2024,114800.0
2007-10-22 14:00:00,56.76,56.82,56.55,56.58,250400.0,27.1976,27.2263,27.0969,27.1113,250400.0
2007-10-22 14:30:00,56.57,56.74,56.45,56.59,167800.0,27.1065,27.188,27.049,27.1161,167800.0
2007-10-22 15:00:00,56.59,56.66,56.21,56.27,162600.0,27.1161,27.1496,26.934,26.9628,162600.0
2007-10-22 15:30:00,56.27,56.83,56.27,56.73,225200.0,26.9628,27.2311,26.9628,27.1832,225200.0
2007-10-23 09:30:00,57.0,57.12,56.72,56.76,240000.0,27.3126,27.3701,27.1784,27.1976,240000.0
2007-10-23 10:00:00,56.8,56.92,56.65,56.78,146400.0,27.2167,27.2742,27.1449,27.2071,146400.0
2007-10-23 10:30:00,56.76,56.87,56.63,56.7,132800.0,27.1976,27.2503,27.1353,27.1688,132800.0
2007-10-23 11:00:00,56.71,56.72,56.5,56.62,106200.0,27.1736,27.1784,27.073,27.1305,106200.0
2007-10-23 11:30:00,56.62,56.88,56.56,56.8,83400.0,27.1305,27.2551,27.1017,27.2167,83400.0
2007-10-23 12:00:00,56.8,56.86,56.68,56.71,120000.0,27.2167,27.2455,27.1592,27.1736,120000.0
2007-10-23 12:30:00,56.71,56.74,56.6,56.62,64600.0,27.1736,27.188,27.1209,27.1305,64600.0
2007-10-23 13:00:00,56.6,56.7,56.48,56.49,134200.0,27.1209,27.1688,27.0634,27.0682,134200.0
2007-10-23 13:30:00,56.49,56.67,56.41,56.65,111200.0,27.0682,27.1544,27.0299,27.1449,111200.0
2007-10-23 14:00:00,56.66,56.79,56.52,56.62,114400.0,27.1496,27.2119,27.0826,27.1305,114400.0
2007-10-23 14:30:00,56.63,56.73,56.55,56.6,147600.0,27.1353,27.1832,27.0969,27.1209,147600.0
2007-10-23 15:00:00,56.6,56.74,56.5,56.74,145600.0,27.1209,27.188,27.073,27.188,145600.0
2007-10-23 15:30:00,56.72,56.84,56.58,56.77,280600.0,27.1784,27.2359,27.1113,27.2024,280600.0
2007-10-24 09:30:00,56.29,57.0,56.25,56.86,222600.0,26.9724,27.3126,26.9532,27.2455,222600.0
2007-10-24 10:00:00,56.91,56.96,56.6,56.7,117800.0,27.2694,27.2934,27.1209,27.1688,117800.0
2007-10-24 10:30:00,56.67,56.85,56.32,56.38,107000.0,27.1544,27.2407,26.9867,27.0155,107000.0
2007-10-24 11:00:00,56.38,56.6,56.32,56.45,119200.0,27.0155,27.1209,26.9867,27.049,119200.0
2007-10-24 11:30:00,56.41,56.62,56.38,56.42,71000.0,27.0299,27.1305,27.0155,27.0346,71000.0
2007-10-24 12:00:00,56.41,56.61,56.41,56.6,147400.0,27.0299,27.1257,27.0299,27.1209,147400.0
2007-10-24 12:30:00,56.58,56.74,56.49,56.72,234000.0,27.1113,27.188,27.0682,27.1784,234000.0
2007-10-24 13:00:00,56.72,56.85,56.65,56.79,382000.0,27.1784,27.2407,27.1449,27.2119,382000.0
2007-10-24 13:30:00,56.77,56.81,56.61,56.7,192600.0,27.2024,27.2215,27.1257,27.1688,192600.0
2007-10-24 14:00:00,56.7,56.9,56.47,56.8,190800.0,27.1688,27.2646,27.0586,27.2167,190800.0
2007-10-24 14:30:00,56.82,57.03,56.74,56.95,217400.0,27.2263,27.3269,27.188,27.2886,217400.0
2007-10-24 15:00:00,56.97,57.4,56.94,57.37,327200.0,27.2982,27.5042,27.2838,27.4899,327200.0
2007-10-24 15:30:00,57.35,57.5,57.13,57.49,358600.0,27.4803,27.5521,27.3749,27.5474,358600.0
2007-10-25 09:30:00,57.59,57.91,57.35,57.83,335000.0,27.5953,27.7486,27.4803,27.7103,335000.0
2007-10-25 10:00:00,57.77,58.08,57.6,58.0,283800.0,27.6815,27.8301,27.6001,27.7917,283800.0
2007-10-25 10:30:00,58.05,58.09,57.85,58.08,401000.0,27.8157,27.8349,27.7199,27.8301,401000.0
2007-10-25 11:00:00,58.08,58.42,57.91,58.27,517200.0,27.8301,27.993,27.7486,27.9211,517200.0
2007-10-25 11:30:00,58.27,58.77,58.23,58.69,413400.0,27.9211,28.1607,27.9019,28.1224,413400.0
2007-10-25 12:00:00,58.69,58.75,58.39,58.52,224400.0,28.1224,28.1511,27.9786,28.0409,224400.0
2007-10-25 12:30:00,58.52,58.57,58.37,58.42,129400.0,28.0409,28.0649,27.969,27.993,129400.0
2007-10-25 13:00:00,58.42,58.58,58.25,58.42,282600.0,27.993,28.0696,27.9115,27.993,282600.0
2007-10-25 13:30:00,58.41,58.62,58.34,58.49,178400.0,27.9882,28.0888,27.9546,28.0265,178400.0
2007-10-25 14:00:00,58.49,58.53,58.24,58.32,277400.0,28.0265,28.0457,27.9067,27.9451,277400.0
2007-10-25 14:30:00,58.32,58.44,58.24,58.42,392600.0,27.9451,28.0026,27.9067,27.993,392600.0
2007-10-25 15:00:00,58.43,58.65,58.31,58.55,364200.0,27.9978,28.1032,27.9403,28.0553,364200.0
2007-10-25 15:30:00,58.55,59.0,58.44,58.85,676000.0,28.0553,28.2709,28.0026,28.199,676000.0
2007-10-26 09:30:00,59.59,59.83,59.07,59.18,256200.0,28.5536,28.6686,28.3044,28.3571,256200.0
2007-10-26 10:00:00,59.16,59.5,59.13,59.49,422200.0,28.3476,28.5105,28.3332,28.5057,422200.0
2007-10-26 10:30:00,59.47,59.55,59.38,59.49,152200.0,28.4961,28.5344,28.453,28.5057,152200.0
2007-10-26 11:00:00,59.5,59.52,59.2,59.38,147000.0,28.5105,28.5201,28.3667,28.453,147000.0
2007-10-26 11:30:00,59.38,59.52,59.27,59.41,108000.0,28.453,28.5201,28.4003,28.4674,108000.0
2007-10-26 12:00:00,59.43,59.6,59.35,59.52,228200.0,28.4769,28.5584,28.4386,28.5201,228200.0
2007-10-26 12:30:00,59.53,59.57,59.43,59.49,136400.0,28.5249,28.544,28.4769,28.5057,136400.0
2007-10-26 13:00:00,59.51,59.59,59.38,59.39,135400.0,28.5153,28.5536,28.453,28.4578,135400.0
2007-10-26 13:30:00,59.39,59.56,59.34,59.49,211400.0,28.4578,28.5392,28.4338,28.5057,211400.0
2007-10-26 14:00:00,59.51,59.6,59.48,59.5,244400.0,28.5153,28.5584,28.5009,28.5105,244400.0
2007-10-26 14:30:00,59.5,59.59,59.47,59.5,188400.0,28.5105,28.5536,28.4961,28.5105,188400.0
2007-10-26 15:00:00,59.5,59.6,59.49,59.53,182000.0,28.5105,28.5584,28.5057,28.5249,182000.0
2007-10-26 15:30:00,59.54,59.83,59.47,59.76,983400.0,28.5296,28.6686,28.4961,28.6351,983400.0
2007-10-29 09:30:00,59.75,60.43,59.75,60.09,276200.0,28.6303,28.9561,28.6303,28.7932,276200.0
2007-10-29 10:00:00,60.09,60.15,59.93,60.02,178600.0,28.7932,28.8219,28.7165,28.7597,178600.0
2007-10-29 10:30:00,60.02,60.02,59.74,59.87,312200.0,28.7597,28.7597,28.6255,28.6878,312200.0
2007-10-29 11:00:00,59.87,60.01,59.79,59.81,160200.0,28.6878,28.7549,28.6494,28.659,160200.0
2007-10-29 11:30:00,59.8,59.88,59.74,59.82,245600.0,28.6542,28.6926,28.6255,28.6638,245600.0
2007-10-29 12:00:00,59.83,59.96,59.78,59.92,174800.0,28.6686,28.7309,28.6446,28.7117,174800.0
2007-10-29 12:30:00,59.95,60.04,59.91,60.03,75200.0,28.7261,28.7692,28.7069,28.7644,75200.0
2007-10-29 13:00:00,60.03,60.06,59.95,60.02,36200.0,28.7644,28.7788,28.7261,28.7597,36200.0
2007-10-29 13:30:00,60.02,60.05,59.97,60.04,112000.0,28.7597,28.774,28.7357,28.7692,112000.0
2007-10-29 14:00:00,60.04,60.1,59.88,59.91,113600.0,28.7692,28.798,28.6926,28.7069,113600.0
2007-10-29 14:30:00,59.88,60.08,59.83,60.0,149000.0,28.6926,28.7884,28.6686,28.7501,149000.0
2007-10-29 15:00:00,60.01,60.06,59.77,59.85,282600.0,28.7549,28.7788,28.6399,28.6782,282600.0
2007-10-29 15:30:00,59.85,59.9,59.68,59.73,362400.0,28.6782,28.7021,28.5967,28.6207,362400.0
2007-10-30 09:30:00,59.65,59.83,59.38,59.53,200200.0,28.5824,28.6686,28.453,28.5249,200200.0
2007-10-30 10:00:00,59.49,60.13,59.44,60.11,166000.0,28.5057,28.8124,28.4817,28.8028,166000.0
2007-10-30 10:30:00,60.09,60.31,60.06,60.15,202400.0,28.7932,28.8986,28.7788,28.8219,202400.0
2007-10-30 11:00:00,60.17,60.34,60.12,60.13,191200.0,28.8315,28.913,28.8076,28.8124,191200.0
2007-10-30 11:30:00,60.13,60.16,59.96,60.13,91000.0,28.8124,28.8267,28.7309,28.8124,91000.0
2007-10-30 12:00:00,60.13,60.13,60.02,60.06,62200.0,28.8124,28.8124,28.7597,28.7788,62200.0
2007-10-30 12:30:00,60.08,60.16,60.05,60.13,39800.0,28.7884,28.8267,28.774,28.8124,39800.0
2007-10-30 13:00:00,60.13,60.15,60.01,60.1,61800.0,28.8124,28.8219,28.7549,28.798,61800.0
2007-10-30 13:30:00,60.09,60.15,60.02,60.15,88600.0,28.7932,28.8219,28.7597,28.8219,88600.0
2007-10-30 14:00:00,60.13,60.21,60.08,60.09,100400.0,28.8124,28.8507,28.7884,28.7932,100400.0
2007-10-30 14:30:00,60.1,60.14,60.03,60.06,164200.0,28.798,28.8172,28.7644,28.7788,164200.0
2007-10-30 15:00:00,60.07,60.2,60.04,60.11,198600.0,28.7836,28.8459,28.7692,28.8028,198600.0
2007-10-30 15:30:00,60.11,60.16,59.73,59.9,321600.0,28.8028,28.8267,28.6207,28.7021,321600.0
2007-10-31 09:30:00,60.3,60.45,59.81,59.85,144200.0,28.8938,28.9657,28.659,28.6782,144200.0
2007-10-31 10:00:00,59.83,60.05,59.8,59.98,109000.0,28.6686,28.774,28.6542,28.7405,109000.0
2007-10-31 10:30:00,59.97,60.21,59.87,60.18,72200.0,28.7357,28.8507,28.6878,28.8363,72200.0
2007-10-31 11:00:00,60.13,60.27,60.1,60.13,79200.0,28.8124,28.8794,28.798,28.8124,79200.0
2007-10-31 11:30:00,60.12,60.19,60.05,60.13,64800.0,28.8076,28.8411,28.774,28.8124,64800.0
2007-10-31 12:00:00,60.14,60.23,60.07,60.09,87400.0,28.8172,28.8603,28.7836,28.7932,87400.0
2007-10-31 12:30:00,60.1,60.17,60.08,60.17,39400.0,28.798,28.8315,28.7884,28.8315,39400.0
2007-10-31 13:00:00,60.16,60.18,60.06,60.07,50600.0,28.8267,28.8363,28.7788,28.7836,50600.0
2007-10-31 13:30:00,60.08,60.11,59.89,59.94,96800.0,28.7884,28.8028,28.6974,28.7213,96800.0
2007-10-31 14:00:00,59.95,60.08,59.38,59.49,278000.0,28.7261,28.7884,28.453,28.5057,278000.0
2007-10-31 14:30:00,59.52,60.23,59.5,60.1,404400.0,28.5201,28.8603,28.5105,28.798,404400.0
2007-10-31 15:00:00,60.1,60.1,59.56,59.71,301400.0,28.798,28.798,28.5392,28.6111,301400.0
2007-10-31 15:30:00,59.7,60.16,59.65,59.96,501000.0,28.6063,28.8267,28.5824,28.7309,501000.0
2007-11-01 09:30:00,59.63,59.82,59.0,59.36,332600.0,28.5728,28.6638,28.2709,28.4434,332600.0
2007-11-01 10:00:00,59.35,59.47,59.0,59.14,300400.0,28.4386,28.4961,28.2709,28.338,300400.0
2007-11-01 10:30:00,59.13,59.26,59.0,59.24,321800.0,28.3332,28.3955,28.2709,28.3859,321800.0
2007-11-01 11:00:00,59.24,59.7,59.21,59.69,168800.0,28.3859,28.6063,28.3715,28.6015,168800.0
2007-11-01 11:30:00,59.68,59.68,59.24,59.63,122200.0,28.5967,28.5967,28.3859,28.5728,122200.0
2007-11-01 12:00:00,59.65,59.76,59.57,59.67,90200.0,28.5824,28.6351,28.544,28.5919,90200.0
2007-11-01 12:30:00,59.63,59.65,59.43,59.59,83600.0,28.5728,28.5824,28.4769,28.5536,83600.0
2007-11-01 13:00:00,59.6,59.65,59.48,59.48,98600.0,28.5584,28.5824,28.5009,28.5009,98600.0
2007-11-01 13:30:00,59.48,59.5,59.13,59.16,202800.0,28.5009,28.5105,28.3332,28.3476,202800.0
2007-11-01 14:00:00,59.15,59.31,59.1,59.2,307000.0,28.3428,28.4194,28.3188,28.3667,307000.0
2007-11-01 14:30:00,59.2,59.54,59.18,59.39,200400.0,28.3667,28.5296,28.3571,28.4578,200400.0
2007-11-01 15:00:00,59.38,59.65,59.27,59.43,1082200.0,28.453,28.5824,28.4003,28.4769,1082200.0
2007-11-01 15:30:00,59.43,59.45,58.94,59.09,628200.0,28.4769,28.4865,28.2421,28.314,628200.0
2007-11-02 09:30:00,58.99,59.58,58.7,59.02,236600.0,28.2661,28.5488,28.1271,28.2805,236600.0
2007-11-02 10:00:00,59.02,59.24,58.93,59.15,209000.0,28.2805,28.3859,28.2374,28.3428,209000.0
2007-11-02 10:30:00,59.09,59.25,59.02,59.13,141600.0,28.314,28.3907,28.2805,28.3332,141600.0
2007-11-02 11:00:00,59.14,59.25,58.86,58.86,206600.0,28.338,28.3907,28.2038,28.2038,206600.0
2007-11-02 11:30:00,58.87,58.93,58.63,58.76,322200.0,28.2086,28.2374,28.0936,28.1559,322200.0
2007-11-02 12:00:00,58.77,59.1,58.75,59.1,349800.0,28.1607,28.3188,28.1511,28.3188,349800.0
2007-11-02 12:30:00,59.13,59.19,58.85,58.96,304400.0,28.3332,28.3619,28.199,28.2517,304400.0
2007-11-02 13:00:00,58.96,59.17,58.85,59.02,191800.0,28.2517,28.3524,28.199,28.2805,191800.0
2007-11-02 13:30:00,59.05,59.17,58.99,59.06,160600.0,28.2949,28.3524,28.2661,28.2996,160600.0
2007-11-02 14:00:00,59.06,59.44,59.02,59.36,357200.0,28.2996,28.4817,28.2805,28.4434,357200.0
2007-11-02 14:30:00,59.39,59.39,59.19,59.25,423600.0,28.4578,28.4578,28.3619,28.3907,423600.0
2007-11-02 15:00:00,59.25,59.4,59.09,59.29,474800.0,28.3907,28.4626,28.314,28.4099,474800.0
2007-11-02 15:30:00,59.29,59.7,59.19,59.47,399000.0,28.4099,28.6063,28.3619,28.4961,399000.0
2007-11-05 09:30:00,60.5,61.74,60.25,61.26,1521400.0,28.9897,29.5838,28.8699,29.3538,1521400.0
2007-11-05 10:00:00,61.25,61.85,61.13,61.63,533000.0,29.349,29.6365,29.2915,29.5311,533000.0
2007-11-05 10:30:00,61.61,61.99,61.44,61.66,513400.0,29.5215,29.7036,29.4401,29.5455,513400.0
2007-11-05 11:00:00,61.67,61.83,61.26,61.46,248000.0,29.5503,29.6269,29.3538,29.4497,248000.0
2007-11-05 11:30:00,61.43,61.85,61.42,61.74,384400.0,29.4353,29.6365,29.4305,29.5838,384400.0
2007-11-05 12:00:00,61.77,61.77,61.31,61.37,286400.0,29.5982,29.5982,29.3778,29.4065,286400.0
2007-11-05 12:30:00,61.36,61.56,61.25,61.5,200000.0,29.4017,29.4976,29.349,29.4688,200000.0
2007-11-05 13:00:00,61.49,61.93,61.46,61.88,426400.0,29.464,29.6749,29.4497,29.6509,426400.0
2007-11-05 13:30:00,61.88,61.97,61.22,61.46,248600.0,29.6509,29.694,29.3347,29.4497,248600.0
2007-11-05 14:00:00,61.46,61.6,61.35,61.45,298600.0,29.4497,29.5167,29.3969,29.4449,298600.0
2007-11-05 14:30:00,61.44,62.06,61.44,62.0,389200.0,29.4401,29.7372,29.4401,29.7084,389200.0
2007-11-05 15:00:00,61.99,62.5,61.91,62.3,510800.0,29.7036,29.948,29.6653,29.8522,510800.0
2007-11-05 15:30:00,62.31,62.31,61.91,61.95,827800.0,29.8569,29.8569,29.6653,29.6844,827800.0
2007-11-06 09:30:00,60.13,61.94,60.13,61.51,989800.0,28.8124,29.6797,28.8124,29.4736,989800.0
2007-11-06 10:00:00,61.51,61.55,61.21,61.25,274800.0,29.4736,29.4928,29.3299,29.349,274800.0
2007-11-06 10:30:00,61.25,61.33,60.92,61.31,519400.0,29.349,29.3874,29.1909,29.3778,519400.0
2007-11-06 11:00:00,61.33,61.44,61.09,61.16,249000.0,29.3874,29.4401,29.2724,29.3059,249000.0
2007-11-06 11:30:00,61.17,61.25,60.8,61.24,334200.0,29.3107,29.349,29.1334,29.3442,334200.0
2007-11-06 12:00:00,61.22,61.52,61.22,61.32,304000.0,29.3347,29.4784,29.3347,29.3826,304000.0
2007-11-06 12:30:00,61.33,61.39,61.07,61.15,174400.0,29.3874,29.4161,29.2628,29.3011,174400.0
2007-11-06 13:00:00,61.16,61.21,60.98,61.04,269400.0,29.3059,29.3299,29.2197,29.2484,269400.0
2007-11-06 13:30:00,61.04,61.16,60.82,60.88,327800.0,29.2484,29.3059,29.143,29.1717,327800.0
2007-11-06 14:00:00,60.88,60.91,60.76,60.85,299000.0,29.1717,29.1861,29.1142,29.1574,299000.0
2007-11-06 14:30:00,60.85,60.9,60.76,60.85,290200.0,29.1574,29.1813,29.1142,29.1574,290200.0
2007-11-06 15:00:00,60.85,61.31,60.84,61.27,362200.0,29.1574,29.3778,29.1526,29.3586,362200.0
2007-11-06 15:30:00,61.28,61.77,61.26,61.75,421400.0,29.3634,29.5982,29.3538,29.5886,421400.0
2007-11-07 09:30:00,61.17,61.29,60.73,61.05,265400.0,29.4933,29.5512,29.2812,29.4354,265400.0
2007-11-07 10:00:00,61.04,61.12,60.79,60.98,377400.0,29.4306,29.4692,29.3101,29.4017,377400.0
2007-11-07 10:30:00,61.01,61.19,60.88,60.89,262200.0,29.4162,29.5029,29.3535,29.3583,262200.0
2007-11-07 11:00:00,60.89,61.02,60.83,60.96,540400.0,29.3583,29.421,29.3294,29.3921,540400.0
2007-11-07 11:30:00,60.98,61.19,60.91,61.15,137600.0,29.4017,29.5029,29.3679,29.4837,137600.0
2007-11-07 12:00:00,61.16,61.19,60.85,60.9,178200.0,29.4885,29.5029,29.339,29.3631,178200.0
2007-11-07 12:30:00,60.9,60.98,60.84,60.87,129600.0,29.3631,29.4017,29.3342,29.3487,129600.0
2007-11-07 13:00:00,60.88,61.01,60.52,60.69,270400.0,29.3535,29.4162,29.1799,29.2619,270400.0
2007-11-07 13:30:00,60.69,60.85,60.54,60.85,184200.0,29.2619,29.339,29.1896,29.339,184200.0
2007-11-07 14:00:00,60.83,60.99,60.6,60.88,274200.0,29.3294,29.4065,29.2185,29.3535,274200.0
2007-11-07 14:30:00,60.87,60.9,60.56,60.59,372400.0,29.3487,29.3631,29.1992,29.2137,372400.0
2007-11-07 15:00:00,60.59,60.7,60.3,60.36,467800.0,29.2137,29.2667,29.0738,29.1028,467800.0
2007-11-07 15:30:00,60.37,60.7,60.18,60.35,1024200.0,29.1076,29.2667,29.016,29.0979,1024200.0
2007-11-08 09:30:00,60.49,60.84,60.0,60.37,183000.0,29.1654,29.3342,28.9292,29.1076,183000.0
2007-11-08 10:00:00,60.38,60.52,60.25,60.39,369600.0,29.1124,29.1799,29.0497,29.1172,369600.0
2007-11-08 10:30:00,60.43,60.85,60.33,60.76,174600.0,29.1365,29.339,29.0883,29.2956,174600.0
2007-11-08 11:00:00,60.75,60.8,60.33,60.38,116800.0,29.2908,29.3149,29.0883,29.1124,116800.0
2007-11-08 11:30:00,60.37,60.87,60.37,60.74,207400.0,29.1076,29.3487,29.1076,29.286,207400.0
2007-11-08 12:00:00,60.73,60.97,60.68,60.92,381600.0,29.2812,29.3969,29.2571,29.3728,381600.0
2007-11-08 12:30:00,60.96,61.02,60.58,60.82,281200.0,29.3921,29.421,29.2088,29.3246,281200.0
2007-11-08 13:00:00,60.81,60.92,60.7,60.77,309600.0,29.3197,29.3728,29.2667,29.3004,309600.0
2007-11-08 13:30:00,60.77,60.95,60.71,60.89,198800.0,29.3004,29.3872,29.2715,29.3583,198800.0
2007-11-08 14:00:00,60.92,61.06,60.81,60.98,238000.0,29.3728,29.4403,29.3197,29.4017,238000.0
2007-11-08 14:30:00,60.98,61.08,60.63,60.88,318000.0,29.4017,29.4499,29.2329,29.3535,318000.0
2007-11-08 15:00:00,60.89,61.47,60.77,61.18,456800.0,29.3583,29.638,29.3004,29.4981,456800.0
2007-11-08 15:30:00,61.18,61.37,60.98,61.07,837200.0,29.4981,29.5897,29.4017,29.4451,837200.0
2007-11-09 09:30:00,60.42,60.88,60.09,60.83,588600.0,29.1317,29.3535,28.9726,29.3294,588600.0
2007-11-09 10:00:00,60.87,61.26,60.62,61.19,315400.0,29.3487,29.5367,29.2281,29.5029,315400.0
2007-11-09 10:30:00,61.17,61.39,60.94,61.22,253800.0,29.4933,29.5994,29.3824,29.5174,253800.0
2007-11-09 11:00:00,61.23,61.29,60.4,60.42,275800.0,29.5222,29.5512,29.122,29.1317,275800.0
2007-11-09 11:30:00,60.4,60.55,60.3,60.31,506400.0,29.122,29.1944,29.0738,29.0787,506400.0
2007-11-09 12:00:00,60.35,60.42,60.23,60.37,252000.0,29.0979,29.1317,29.0401,29.1076,252000.0
2007-11-09 12:30:00,60.37,60.7,60.33,60.62,313600.0,29.1076,29.2667,29.0883,29.2281,313600.0
2007-11-09 13:00:00,60.59,60.7,60.42,60.49,526200.0,29.2137,29.2667,29.1317,29.1654,526200.0
2007-11-09 13:30:00,60.5,60.52,60.02,60.05,175800.0,29.1703,29.1799,28.9388,28.9533,175800.0
2007-11-09 14:00:00,60.05,60.35,60.01,60.18,311800.0,28.9533,29.0979,28.934,29.016,311800.0
2007-11-09 14:30:00,60.17,60.22,59.73,59.84,369400.0,29.0112,29.0353,28.799,28.852,369400.0
2007-11-09 15:00:00,59.85,60.15,59.81,60.01,428600.0,28.8569,29.0015,28.8376,28.934,428600.0
2007-11-09 15:30:00,60.01,60.08,59.68,59.72,746200.0,28.934,28.9678,28.7749,28.7942,746200.0
2007-11-12 09:30:00,58.84,59.65,58.84,59.35,443400.0,28.3699,28.7604,28.3699,28.6158,443400.0
2007-11-12 10:00:00,59.35,59.48,59.23,59.38,507800.0,28.6158,28.6785,28.5579,28.6303,507800.0
2007-11-12 10:30:00,59.4,59.46,59.15,59.2,723800.0,28.6399,28.6688,28.5194,28.5435,723800.0
2007-11-12 11:00:00,59.2,59.27,58.84,58.93,312800.0,28.5435,28.5772,28.3699,28.4133,312800.0
2007-11-12 11:30:00,58.92,59.05,58.77,58.83,361200.0,28.4085,28.4711,28.3361,28.3651,361200.0
2007-11-12 12:00:00,58.83,58.85,58.63,58.72,385400.0,28.3651,28.3747,28.2686,28.312,385400.0
2007-11-12 12:30:00,58.73,58.85,58.72,58.76,264200.0,28.3169,28.3747,28.312,28.3313,264200.0
2007-11-12 13:00:00,58.78,58.9,58.75,58.77,158000.0,28.341,28.3988,28.3265,28.3361,158000.0
2007-11-12 13:30:00,58.8,58.94,58.65,58.69,202600.0,28.3506,28.4181,28.2783,28.2976,202600.0
2007-11-12 14:00:00,58.7,58.9,58.7,58.85,180600.0,28.3024,28.3988,28.3024,28.3747,180600.0
2007-11-12 14:30:00,58.85,58.88,58.66,58.81,774200.0,28.3747,28.3892,28.2831,28.3554,774200.0
2007-11-12 15:00:00,58.81,58.88,58.53,58.55,552600.0,28.3554,28.3892,28.2204,28.2301,552600.0
2007-11-12 15:30:00,58.55,58.64,57.72,58.01,1035400.0,28.2301,28.2735,27.8299,27.9697,1035400.0
2007-11-13 09:30:00,57.99,58.72,57.99,58.64,452000.0,27.9601,28.312,27.9601,28.2735,452000.0
2007-11-13 10:00:00,58.64,58.8,58.62,58.76,463600.0,28.2735,28.3506,28.2638,28.3313,463600.0
2007-11-13 10:30:00,58.76,58.76,57.98,58.3,548400.0,28.3313,28.3313,27.9552,28.1095,548400.0
2007-11-13 11:00:00,58.3,58.4,58.26,58.36,198400.0,28.1095,28.1577,28.0902,28.1385,198400.0
2007-11-13 11:30:00,58.36,58.39,58.05,58.2,243200.0,28.1385,28.1529,27.989,28.0613,243200.0
2007-11-13 12:00:00,58.2,58.22,58.05,58.07,190800.0,28.0613,28.071,27.989,27.9986,190800.0
2007-11-13 12:30:00,58.09,58.12,57.88,57.96,182200.0,28.0083,28.0227,27.907,27.9456,182200.0
2007-11-13 13:00:00,57.97,58.21,57.94,58.18,170800.0,27.9504,28.0661,27.936,28.0517,170800.0
2007-11-13 13:30:00,58.18,58.23,58.07,58.13,178600.0,28.0517,28.0758,27.9986,28.0276,178600.0
2007-11-13 14:00:00,58.13,58.32,58.11,58.22,206400.0,28.0276,28.1192,28.0179,28.071,206400.0
2007-11-13 14:30:00,58.23,58.38,58.16,58.31,132200.0,28.0758,28.1481,28.042,28.1143,132200.0
2007-11-13 15:00:00,58.32,58.49,58.32,58.42,321200.0,28.1192,28.2011,28.1192,28.1674,321200.0
2007-11-13 15:30:00,58.43,58.75,58.42,58.74,581400.0,28.1722,28.3265,28.1674,28.3217,581400.0
2007-11-14 09:30:00,59.07,59.07,58.51,58.82,263200.0,28.4808,28.4808,28.2108,28.3602,263200.0
2007-11-14 10:00:00,58.83,59.06,58.76,58.95,314400.0,28.3651,28.476,28.3313,28.4229,314400.0
2007-11-14 10:30:00,58.96,59.1,58.85,59.01,371400.0,28.4277,28.4952,28.3747,28.4519,371400.0
2007-11-14 11:00:00,59.0,59.08,58.93,59.02,266200.0,28.447,28.4856,28.4133,28.4567,266200.0
2007-11-14 11:30:00,59.01,59.2,58.98,59.11,233600.0,28.4519,28.5435,28.4374,28.5001,233600.0
2007-11-14 12:00:00,59.12,59.4,59.08,59.33,212000.0,28.5049,28.6399,28.4856,28.6061,212000.0
2007-11-14 12:30:00,59.32,59.44,59.14,59.17,200800.0,28.6013,28.6592,28.5145,28.529,200800.0
2007-11-14 13:00:00,59.16,59.3,59.11,59.27,123400.0,28.5242,28.5917,28.5001,28.5772,123400.0
2007-11-14 13:30:00,59.26,59.4,59.07,59.08,126400.0,28.5724,28.6399,28.4808,28.4856,126400.0
2007-11-14 14:00:00,59.08,59.28,58.99,59.22,142200.0,28.4856,28.582,28.4422,28.5531,142200.0
2007-11-14 14:30:00,59.22,59.32,59.1,59.18,153800.0,28.5531,28.6013,28.4952,28.5338,153800.0
2007-11-14 15:00:00,59.18,59.31,59.13,59.3,222800.0,28.5338,28.5965,28.5097,28.5917,222800.0
2007-11-14 15:30:00,59.29,59.29,58.77,58.87,345400.0,28.5869,28.5869,28.3361,28.3844,345400.0
2007-11-15 09:30:00,58.85,58.91,58.0,58.32,322800.0,28.3747,28.4036,27.9649,28.1192,322800.0
2007-11-15 10:00:00,58.32,58.81,58.16,58.74,235800.0,28.1192,28.3554,28.042,28.3217,235800.0
2007-11-15 10:30:00,58.74,58.86,58.66,58.85,272400.0,28.3217,28.3795,28.2831,28.3747,272400.0
2007-11-15 11:00:00,58.87,58.95,58.83,58.87,170600.0,28.3844,28.4229,28.3651,28.3844,170600.0
2007-11-15 11:30:00,58.88,59.0,58.72,58.95,115200.0,28.3892,28.447,28.312,28.4229,115200.0
2007-11-15 12:00:00,58.96,59.14,58.92,58.92,159200.0,28.4277,28.5145,28.4085,28.4085,159200.0
2007-11-15 12:30:00,58.89,59.02,58.8,58.97,185800.0,28.394,28.4567,28.3506,28.4326,185800.0
2007-11-15 13:00:00,58.97,59.11,58.95,59.06,133600.0,28.4326,28.5001,28.4229,28.476,133600.0
2007-11-15 13:30:00,59.07,59.15,58.77,58.89,209400.0,28.4808,28.5194,28.3361,28.394,209400.0
2007-11-15 14:00:00,58.93,59.21,58.82,59.15,190000.0,28.4133,28.5483,28.3602,28.5194,190000.0
2007-11-15 14:30:00,59.18,59.35,59.09,59.27,360600.0,28.5338,28.6158,28.4904,28.5772,360600.0
2007-11-15 15:00:00,59.27,59.45,59.19,59.34,483200.0,28.5772,28.664,28.5386,28.611,483200.0
2007-11-15 15:30:00,59.3,59.37,59.1,59.25,950800.0,28.5917,28.6254,28.4952,28.5676,950800.0
2007-11-16 09:30:00,59.82,59.87,58.85,58.85,651600.0,28.8424,28.8665,28.3747,28.3747,651600.0
2007-11-16 10:00:00,58.85,58.98,58.67,58.71,476400.0,28.3747,28.4374,28.2879,28.3072,476400.0
2007-11-16 10:30:00,58.71,58.85,58.5,58.52,431400.0,28.3072,28.3747,28.206,28.2156,431400.0
2007-11-16 11:00:00,58.52,58.62,58.34,58.35,330600.0,28.2156,28.2638,28.1288,28.1336,330600.0
2007-11-16 11:30:00,58.35,58.45,58.13,58.35,435800.0,28.1336,28.1819,28.0276,28.1336,435800.0
2007-11-16 12:00:00,58.35,58.69,58.31,58.55,329800.0,28.1336,28.2976,28.1143,28.2301,329800.0
2007-11-16 12:30:00,58.55,58.73,58.52,58.58,149000.0,28.2301,28.3169,28.2156,28.2445,149000.0
2007-11-16 13:00:00,58.58,58.82,58.58,58.68,207600.0,28.2445,28.3602,28.2445,28.2927,207600.0
2007-11-16 13:30:00,58.66,58.8,58.62,58.66,217200.0,28.2831,28.3506,28.2638,28.2831,217200.0
2007-11-16 14:00:00,58.67,58.73,58.52,58.68,253200.0,28.2879,28.3169,28.2156,28.2927,253200.0
2007-11-16 14:30:00,58.66,58.7,58.35,58.37,498400.0,28.2831,28.3024,28.1336,28.1433,498400.0
2007-11-16 15:00:00,58.38,58.41,58.29,58.37,726800.0,28.1481,28.1626,28.1047,28.1433,726800.0
2007-11-16 15:30:00,58.36,59.0,58.32,58.9,974000.0,28.1385,28.447,28.1192,28.3988,974000.0
2007-11-19 09:30:00,58.6,59.24,58.57,58.87,316400.0,28.2542,28.5628,28.2397,28.3844,316400.0
2007-11-19 10:00:00,58.85,59.09,58.76,59.02,393600.0,28.3747,28.4904,28.3313,28.4567,393600.0
2007-11-19 10:30:00,59.02,59.08,58.91,59.01,494600.0,28.4567,28.4856,28.4036,28.4519,494600.0
2007-11-19 11:00:00,59.0,59.1,58.93,58.99,322000.0,28.447,28.4952,28.4133,28.4422,322000.0
2007-11-19 11:30:00,59.01,59.05,58.94,58.98,177800.0,28.4519,28.4711,28.4181,28.4374,177800.0
2007-11-19 12:00:00,58.93,59.1,58.93,59.0,234600.0,28.4133,28.4952,28.4133,28.447,234600.0
2007-11-19 12:30:00,59.02,59.05,58.95,58.99,110600.0,28.4567,28.4711,28.4229,28.4422,110600.0
2007-11-19 13:00:00,59.02,59.07,58.77,58.99,239400.0,28.4567,28.4808,28.3361,28.4422,239400.0
2007-11-19 13:30:00,58.98,59.01,58.86,58.9,182000.0,28.4374,28.4519,28.3795,28.3988,182000.0
2007-11-19 14:00:00,58.89,59.1,58.88,59.02,260600.0,28.394,28.4952,28.3892,28.4567,260600.0
2007-11-19 14:30:00,59.02,59.04,58.96,59.0,262600.0,28.4567,28.4663,28.4277,28.447,262600.0
2007-11-19 15:00:00,59.01,59.12,58.93,59.0,361000.0,28.4519,28.5049,28.4133,28.447,361000.0
2007-11-19 15:30:00,59.01,59.11,58.93,59.04,445800.0,28.4519,28.5001,28.4133,28.4663,445800.0
2007-11-20 09:30:00,59.27,59.78,59.04,59.19,272200.0,28.5772,28.8231,28.4663,28.5386,272200.0
2007-11-20 10:00:00,59.17,59.56,59.16,59.49,181800.0,28.529,28.717,28.5242,28.6833,181800.0
2007-11-20 10:30:00,59.49,59.75,59.47,59.59,161000.0,28.6833,28.8086,28.6736,28.7315,161000.0
2007-11-20 11:00:00,59.6,59.74,59.48,59.5,104000.0,28.7363,28.8038,28.6785,28.6881,104000.0
2007-11-20 11:30:00,59.52,59.73,59.48,59.64,119400.0,28.6978,28.799,28.6785,28.7556,119400.0
2007-11-20 12:00:00,59.64,59.74,59.6,59.63,70200.0,28.7556,28.8038,28.7363,28.7508,70200.0
2007-11-20 12:30:00,59.65,59.67,59.37,59.49,120000.0,28.7604,28.7701,28.6254,28.6833,120000.0
2007-11-20 13:00:00,59.5,59.54,59.16,59.17,189400.0,28.6881,28.7074,28.5242,28.529,189400.0
2007-11-20 13:30:00,59.22,59.38,59.2,59.25,147800.0,28.5531,28.6303,28.5435,28.5676,147800.0
2007-11-20 14:00:00,59.29,59.47,59.02,59.09,338800.0,28.5869,28.6736,28.4567,28.4904,338800.0
2007-11-20 14:30:00,59.1,59.27,58.96,58.98,298200.0,28.4952,28.5772,28.4277,28.4374,298200.0
2007-11-20 15:00:00,58.96,59.41,58.92,59.31,354800.0,28.4277,28.6447,28.4085,28.5965,354800.0
2007-11-20 15:30:00,59.31,59.74,59.3,59.49,407800.0,28.5965,28.8038,28.5917,28.6833,407800.0
2007-11-21 09:30:00,59.52,59.57,59.1,59.41,282000.0,28.6978,28.7219,28.4952,28.6447,282000.0
2007-11-21 10:00:00,59.37,59.57,59.34,59.37,227600.0,28.6254,28.7219,28.611,28.6254,227600.0
2007-11-21 10:30:00,59.37,59.39,58.94,59.02,290400.0,28.6254,28.6351,28.4181,28.4567,290400.0
2007-11-21 11:00:00,59.02,59.05,58.7,58.74,306600.0,28.4567,28.4711,28.3024,28.3217,306600.0
2007-11-21 11:30:00,58.76,58.77,58.5,58.51,241000.0,28.3313,28.3361,28.206,28.2108,241000.0
2007-11-21 12:00:00,58.51,58.54,58.13,58.13,242800.0,28.2108,28.2252,28.0276,28.0276,242800.0
2007-11-21 12:30:00,58.13,58.44,57.95,58.35,340000.0,28.0276,28.177,27.9408,28.1336,340000.0
2007-11-21 13:00:00,58.35,58.62,58.15,58.27,307400.0,28.1336,28.2638,28.0372,28.0951,307400.0
2007-11-21 13:30:00,58.27,58.39,58.22,58.32,157400.0,28.0951,28.1529,28.071,28.1192,157400.0
2007-11-21 14:00:00,58.31,58.48,58.3,58.34,144400.0,28.1143,28.1963,28.1095,28.1288,144400.0
2007-11-21 14:30:00,58.37,58.45,58.26,58.42,173200.0,28.1433,28.1819,28.0902,28.1674,173200.0
2007-11-21 15:00:00,58.44,58.6,57.89,57.91,537200.0,28.177,28.2542,27.9118,27.9215,537200.0
2007-11-21 15:30:00,57.91,58.0,57.61,57.62,554600.0,27.9215,27.9649,27.7768,27.7817,554600.0
2007-11-23 09:30:00,58.18,58.18,57.31,57.45,221400.0,28.0517,28.0517,27.6322,27.6997,221400.0
2007-11-23 10:00:00,57.45,57.45,57.05,57.12,210200.0,27.6997,27.6997,27.5068,27.5406,210200.0
2007-11-23 10:30:00,57.12,57.35,57.06,57.31,94800.0,27.5406,27.6515,27.5117,27.6322,94800.0
2007-11-23 11:00:00,57.32,57.44,57.3,57.37,96600.0,27.637,27.6949,27.6274,27.6611,96600.0
2007-11-23 11:30:00,57.36,57.63,57.33,57.5,144800.0,27.6563,27.7865,27.6418,27.7238,144800.0
2007-11-23 12:00:00,57.51,57.59,57.46,57.55,149600.0,27.7286,27.7672,27.7045,27.7479,149600.0
2007-11-23 12:30:00,57.57,57.59,57.13,57.49,374400.0,27.7576,27.7672,27.5454,27.719,374400.0
2007-11-26 09:30:00,57.69,57.87,57.02,57.82,338600.0,27.8154,27.9022,27.4924,27.8781,338600.0
2007-11-26 10:00:00,57.82,57.85,57.4,57.41,198000.0,27.8781,27.8926,27.6756,27.6804,198000.0
2007-11-26 10:30:00,57.41,57.52,57.38,57.49,119800.0,27.6804,27.7334,27.6659,27.719,119800.0
2007-11-26 11:00:00,57.49,57.6,57.43,57.49,211600.0,27.719,27.772,27.6901,27.719,211600.0
2007-11-26 11:30:00,57.49,57.95,57.45,57.91,448600.0,27.719,27.9408,27.6997,27.9215,448600.0
2007-11-26 12:00:00,57.91,58.15,57.9,58.06,300600.0,27.9215,28.0372,27.9167,27.9938,300600.0
2007-11-26 12:30:00,58.07,58.17,57.93,58.13,319200.0,27.9986,28.0468,27.9311,28.0276,319200.0
2007-11-26 13:00:00,58.1,58.28,57.99,58.05,250200.0,28.0131,28.0999,27.9601,27.989,250200.0
2007-11-26 13:30:00,58.03,58.1,57.95,58.0,346800.0,27.9793,28.0131,27.9408,27.9649,346800.0
2007-11-26 14:00:00,57.99,58.18,57.94,57.94,329800.0,27.9601,28.0517,27.936,27.936,329800.0
2007-11-26 14:30:00,57.94,58.04,57.92,57.95,204800.0,27.936,27.9842,27.9263,27.9408,204800.0
2007-11-26 15:00:00,57.96,58.01,57.73,57.76,474000.0,27.9456,27.9697,27.8347,27.8492,474000.0
2007-11-26 15:30:00,57.76,57.85,57.28,57.28,480600.0,27.8492,27.8926,27.6177,27.6177,480600.0
2007-11-27 09:30:00,57.47,57.83,57.36,57.79,210000.0,27.7093,27.8829,27.6563,27.8636,210000.0
2007-11-27 10:00:00,57.74,57.93,57.5,57.67,224200.0,27.8395,27.9311,27.7238,27.8058,224200.0
2007-11-27 10:30:00,57.7,58.18,57.69,58.15,325400.0,27.8202,28.0517,27.8154,28.0372,325400.0
2007-11-27 11:00:00,58.14,58.28,58.08,58.15,379400.0,28.0324,28.0999,28.0035,28.0372,379400.0
2007-11-27 11:30:00,58.13,58.23,57.79,57.96,386600.0,28.0276,28.0758,27.8636,27.9456,386600.0
2007-11-27 12:00:00,57.96,58.0,57.84,57.91,210000.0,27.9456,27.9649,27.8877,27.9215,210000.0
2007-11-27 12:30:00,57.93,58.16,57.92,58.08,221600.0,27.9311,28.042,27.9263,28.0035,221600.0
2007-11-27 13:00:00,58.08,58.16,57.88,58.05,176800.0,28.0035,28.042,27.907,27.989,176800.0
2007-11-27 13:30:00,58.08,58.14,57.82,57.95,209400.0,28.0035,28.0324,27.8781,27.9408,209400.0
2007-11-27 14:00:00,57.95,58.17,57.83,57.92,319400.0,27.9408,28.0468,27.8829,27.9263,319400.0
2007-11-27 14:30:00,57.92,58.02,57.6,58.0,398200.0,27.9263,27.9745,27.772,27.9649,398200.0
2007-11-27 15:00:00,57.99,58.17,57.89,58.01,499600.0,27.9601,28.0468,27.9118,27.9697,499600.0
2007-11-27 15:30:00,58.01,58.27,57.88,58.23,502000.0,27.9697,28.0951,27.907,28.0758,502000.0
2007-11-28 09:30:00,58.5,59.08,58.09,58.95,516400.0,28.206,28.4856,28.0083,28.4229,516400.0
2007-11-28 10:00:00,58.9,59.07,58.77,59.0,547800.0,28.3988,28.4808,28.3361,28.447,547800.0
2007-11-28 10:30:00,59.0,59.1,58.82,58.99,188800.0,28.447,28.4952,28.3602,28.4422,188800.0
2007-11-28 11:00:00,58.99,59.09,58.87,59.02,232200.0,28.4422,28.4904,28.3844,28.4567,232200.0
2007-11-28 11:30:00,59.0,59.15,58.99,59.11,118000.0,28.447,28.5194,28.4422,28.5001,118000.0
2007-11-28 12:00:00,59.11,59.16,58.81,58.88,134400.0,28.5001,28.5242,28.3554,28.3892,134400.0
2007-11-28 12:30:00,58.87,58.93,58.72,58.8,128400.0,28.3844,28.4133,28.312,28.3506,128400.0
2007-11-28 13:00:00,58.8,58.88,58.73,58.77,141400.0,28.3506,28.3892,28.3169,28.3361,141400.0
2007-11-28 13:30:00,58.81,58.88,58.54,58.84,158800.0,28.3554,28.3892,28.2252,28.3699,158800.0
2007-11-28 14:00:00,58.85,59.01,58.81,58.93,117200.0,28.3747,28.4519,28.3554,28.4133,117200.0
2007-11-28 14:30:00,58.95,59.04,58.93,58.99,207000.0,28.4229,28.4663,28.4133,28.4422,207000.0
2007-11-28 15:00:00,59.0,59.17,58.98,59.13,534000.0,28.447,28.529,28.4374,28.5097,534000.0
2007-11-28 15:30:00,59.13,59.28,59.12,59.25,481400.0,28.5097,28.582,28.5049,28.5676,481400.0
2007-11-29 09:30:00,58.97,59.35,58.88,59.22,191600.0,28.4326,28.6158,28.3892,28.5531,191600.0
2007-11-29 10:00:00,59.22,59.35,58.67,59.01,223800.0,28.5531,28.6158,28.2879,28.4519,223800.0
2007-11-29 10:30:00,59.01,59.07,58.76,58.82,187400.0,28.4519,28.4808,28.3313,28.3602,187400.0
2007-11-29 11:00:00,58.83,59.01,58.77,58.98,223800.0,28.3651,28.4519,28.3361,28.4374,223800.0
2007-11-29 11:30:00,58.97,59.27,58.97,59.09,146600.0,28.4326,28.5772,28.4326,28.4904,146600.0
2007-11-29 12:00:00,59.1,59.38,59.1,59.31,101000.0,28.4952,28.6303,28.4952,28.5965,101000.0
2007-11-29 12:30:00,59.32,59.36,59.21,59.22,213400.0,28.6013,28.6206,28.5483,28.5531,213400.0
2007-11-29 13:00:00,59.24,59.26,59.11,59.15,76400.0,28.5628,28.5724,28.5001,28.5194,76400.0
2007-11-29 13:30:00,59.14,59.2,58.87,58.97,114400.0,28.5145,28.5435,28.3844,28.4326,114400.0
2007-11-29 14:00:00,58.97,59.28,58.93,59.25,163600.0,28.4326,28.582,28.4133,28.5676,163600.0
2007-11-29 14:30:00,59.25,59.29,59.04,59.26,174800.0,28.5676,28.5869,28.4663,28.5724,174800.0
2007-11-29 15:00:00,59.26,59.41,59.22,59.34,338400.0,28.5724,28.6447,28.5531,28.611,338400.0
2007-11-29 15:30:00,59.34,59.37,59.02,59.21,452400.0,28.611,28.6254,28.4567,28.5483,452400.0
2007-11-30 09:30:00,59.03,59.81,59.03,59.54,385200.0,28.4615,28.8376,28.4615,28.7074,385200.0
2007-11-30 10:00:00,59.58,59.86,59.5,59.62,552400.0,28.7267,28.8617,28.6881,28.746,552400.0
2007-11-30 10:30:00,59.63,59.79,59.6,59.73,191400.0,28.7508,28.8279,28.7363,28.799,191400.0
2007-11-30 11:00:00,59.7,59.87,59.63,59.82,207400.0,28.7845,28.8665,28.7508,28.8424,207400.0
2007-11-30 11:30:00,59.81,59.81,59.61,59.67,192000.0,28.8376,28.8376,28.7411,28.7701,192000.0
2007-11-30 12:00:00,59.7,59.73,59.54,59.65,164800.0,28.7845,28.799,28.7074,28.7604,164800.0
2007-11-30 12:30:00,59.65,59.7,59.6,59.65,129400.0,28.7604,28.7845,28.7363,28.7604,129400.0
2007-11-30 13:00:00,59.65,59.82,59.59,59.77,125800.0,28.7604,28.8424,28.7315,28.8183,125800.0
2007-11-30 13:30:00,59.77,59.88,59.7,59.75,119400.0,28.8183,28.8713,28.7845,28.8086,119400.0
2007-11-30 14:00:00,59.74,59.82,59.6,59.69,377800.0,28.8038,28.8424,28.7363,28.7797,377800.0
2007-11-30 14:30:00,59.69,59.88,59.61,59.63,354200.0,28.7797,28.8713,28.7411,28.7508,354200.0
2007-11-30 15:00:00,59.63,59.69,59.48,59.58,358400.0,28.7508,28.7797,28.6785,28.7267,358400.0
2007-11-30 15:30:00,59.6,59.77,59.52,59.63,436200.0,28.7363,28.8183,28.6978,28.7508,436200.0
2007-12-03 09:30:00,60.0,60.34,59.75,60.1,373600.0,28.9292,29.0931,28.8086,28.9774,373600.0
2007-12-03 10:00:00,60.1,60.2,59.92,59.97,167200.0,28.9774,29.0256,28.8906,28.9147,167200.0
2007-12-03 10:30:00,59.97,60.04,59.79,59.98,225800.0,28.9147,28.9485,28.8279,28.9195,225800.0
2007-12-03 11:00:00,60.0,60.2,59.91,60.16,269400.0,28.9292,29.0256,28.8858,29.0063,269400.0
2007-12-03 11:30:00,60.16,60.24,59.88,59.99,319400.0,29.0063,29.0449,28.8713,28.9244,319400.0
2007-12-03 12:00:00,60.01,60.1,59.91,60.05,208200.0,28.934,28.9774,28.8858,28.9533,208200.0
2007-12-03 12:30:00,60.04,60.13,59.9,59.93,129800.0,28.9485,28.9919,28.881,28.8954,129800.0
2007-12-03 13:00:00,59.93,59.95,59.78,59.83,206400.0,28.8954,28.9051,28.8231,28.8472,206400.0
2007-12-03 13:30:00,59.85,59.85,59.66,59.73,146800.0,28.8569,28.8569,28.7653,28.799,146800.0
2007-12-03 14:00:00,59.72,59.96,59.71,59.88,157400.0,28.7942,28.9099,28.7894,28.8713,157400.0
2007-12-03 14:30:00,59.87,59.92,59.8,59.84,117200.0,28.8665,28.8906,28.8328,28.852,117200.0
2007-12-03 15:00:00,59.83,60.0,59.68,59.95,247000.0,28.8472,28.9292,28.7749,28.9051,247000.0
2007-12-03 15:30:00,59.95,59.97,59.72,59.81,292000.0,28.9051,28.9147,28.7942,28.8376,292000.0
2007-12-04 09:30:00,59.6,59.99,59.51,59.87,206200.0,28.7363,28.9244,28.6929,28.8665,206200.0
2007-12-04 10:00:00,59.84,60.04,59.71,60.02,227000.0,28.852,28.9485,28.7894,28.9388,227000.0
2007-12-04 10:30:00,60.03,60.06,59.92,59.99,160200.0,28.9437,28.9581,28.8906,28.9244,160200.0
2007-12-04 11:00:00,59.99,60.12,59.88,59.92,177600.0,28.9244,28.987,28.8713,28.8906,177600.0
2007-12-04 11:30:00,59.92,60.01,59.85,59.95,226400.0,28.8906,28.934,28.8569,28.9051,226400.0
2007-12-04 12:00:00,59.95,60.1,59.95,60.04,142400.0,28.9051,28.9774,28.9051,28.9485,142400.0
2007-12-04 12:30:00,60.04,60.12,59.98,60.08,90800.0,28.9485,28.987,28.9195,28.9678,90800.0
2007-12-04 13:00:00,60.08,60.13,59.98,60.03,152200.0,28.9678,28.9919,28.9195,28.9437,152200.0
2007-12-04 13:30:00,60.06,60.1,59.99,60.02,142800.0,28.9581,28.9774,28.9244,28.9388,142800.0
2007-12-04 14:00:00,60.01,60.1,59.98,60.04,260000.0,28.934,28.9774,28.9195,28.9485,260000.0
2007-12-04 14:30:00,60.02,60.3,60.02,60.25,146400.0,28.9388,29.0738,28.9388,29.0497,146400.0
2007-12-04 15:00:00,60.26,60.55,60.24,60.35,337800.0,29.0545,29.1944,29.0449,29.0979,337800.0
2007-12-04 15:30:00,60.34,60.36,59.98,60.15,285800.0,29.0931,29.1028,28.9195,29.0015,285800.0
2007-12-05 09:30:00,60.72,60.72,60.07,60.63,244800.0,29.2763,29.2763,28.9629,29.2329,244800.0
2007-12-05 10:00:00,60.6,60.75,60.55,60.7,181600.0,29.2185,29.2908,29.1944,29.2667,181600.0
2007-12-05 10:30:00,60.7,60.75,60.67,60.7,150000.0,29.2667,29.2908,29.2522,29.2667,150000.0
2007-12-05 11:00:00,60.71,60.85,60.68,60.81,137400.0,29.2715,29.339,29.2571,29.3197,137400.0
2007-12-05 11:30:00,60.78,60.87,60.73,60.81,146000.0,29.3053,29.3487,29.2812,29.3197,146000.0
2007-12-05 12:00:00,60.82,60.88,60.77,60.83,114000.0,29.3246,29.3535,29.3004,29.3294,114000.0
2007-12-05 12:30:00,60.83,60.95,60.83,60.92,123800.0,29.3294,29.3872,29.3294,29.3728,123800.0
2007-12-05 13:00:00,60.92,60.98,60.88,60.88,217400.0,29.3728,29.4017,29.3535,29.3535,217400.0
2007-12-05 13:30:00,60.91,61.03,60.89,61.01,184800.0,29.3679,29.4258,29.3583,29.4162,184800.0
2007-12-05 14:00:00,61.02,61.17,60.97,60.99,213600.0,29.421,29.4933,29.3969,29.4065,213600.0
2007-12-05 14:30:00,60.99,61.17,60.98,61.08,234400.0,29.4065,29.4933,29.4017,29.4499,234400.0
2007-12-05 15:00:00,61.08,61.21,61.04,61.18,173200.0,29.4499,29.5126,29.4306,29.4981,173200.0
2007-12-05 15:30:00,61.18,61.3,61.12,61.13,466200.0,29.4981,29.556,29.4692,29.474,466200.0
2007-12-06 09:30:00,61.16,61.16,60.57,60.78,157600.0,29.4885,29.4885,29.204,29.3053,157600.0
2007-12-06 10:00:00,60.75,60.75,60.46,60.59,134800.0,29.2908,29.2908,29.151,29.2137,134800.0
2007-12-06 10:30:00,60.58,60.7,60.49,60.65,89000.0,29.2088,29.2667,29.1654,29.2426,89000.0
2007-12-06 11:00:00,60.64,60.65,60.43,60.52,138000.0,29.2378,29.2426,29.1365,29.1799,138000.0
2007-12-06 11:30:00,60.53,60.53,60.31,60.4,66600.0,29.1847,29.1847,29.0787,29.122,66600.0
2007-12-06 12:00:00,60.38,60.54,60.38,60.53,78200.0,29.1124,29.1896,29.1124,29.1847,78200.0
2007-12-06 12:30:00,60.52,60.63,60.48,60.63,62800.0,29.1799,29.2329,29.1606,29.2329,62800.0
2007-12-06 13:00:00,60.62,60.67,60.57,60.58,116000.0,29.2281,29.2522,29.204,29.2088,116000.0
2007-12-06 13:30:00,60.6,60.63,60.52,60.61,98000.0,29.2185,29.2329,29.1799,29.2233,98000.0
2007-12-06 14:00:00,60.62,60.67,60.55,60.66,92000.0,29.2281,29.2522,29.1944,29.2474,92000.0
2007-12-06 14:30:00,60.67,60.76,60.59,60.68,79800.0,29.2522,29.2956,29.2137,29.2571,79800.0
2007-12-06 15:00:00,60.68,60.88,60.66,60.78,117400.0,29.2571,29.3535,29.2474,29.3053,117400.0
2007-12-06 15:30:00,60.78,61.26,60.78,61.18,257400.0,29.3053,29.5367,29.3053,29.4981,257400.0
2007-12-07 09:30:00,61.52,61.7,61.13,61.44,151000.0,29.6621,29.7488,29.474,29.6235,151000.0
2007-12-07 10:00:00,61.46,61.58,60.9,60.9,88200.0,29.6331,29.691,29.3631,29.3631,88200.0
2007-12-07 10:30:00,60.9,60.91,60.54,60.54,149400.0,29.3631,29.3679,29.1896,29.1896,149400.0
2007-12-07 11:00:00,60.55,60.6,60.47,60.55,140000.0,29.1944,29.2185,29.1558,29.1944,140000.0
2007-12-07 11:30:00,60.56,60.73,60.54,60.65,63000.0,29.1992,29.2812,29.1896,29.2426,63000.0
2007-12-07 12:00:00,60.68,60.73,60.62,60.66,60200.0,29.2571,29.2812,29.2281,29.2474,60200.0
2007-12-07 12:30:00,60.66,60.77,60.55,60.77,88200.0,29.2474,29.3004,29.1944,29.3004,88200.0
2007-12-07 13:00:00,60.75,60.9,60.72,60.77,77400.0,29.2908,29.3631,29.2763,29.3004,77400.0
2007-12-07 13:30:00,60.77,61.08,60.77,60.96,57400.0,29.3004,29.4499,29.3004,29.3921,57400.0
2007-12-07 14:00:00,60.95,61.04,60.92,61.04,41800.0,29.3872,29.4306,29.3728,29.4306,41800.0
2007-12-07 14:30:00,61.04,61.23,61.0,61.23,285600.0,29.4306,29.5222,29.4113,29.5222,285600.0
2007-12-07 15:00:00,61.23,61.3,61.04,61.23,101000.0,29.5222,29.556,29.4306,29.5222,101000.0
2007-12-07 15:30:00,61.24,61.24,60.99,61.16,222000.0,29.5271,29.5271,29.4065,29.4885,222000.0
2007-12-10 09:30:00,61.28,61.32,60.75,60.77,207600.0,29.5463,29.5656,29.2908,29.3004,207600.0
2007-12-10 10:00:00,60.8,60.91,60.77,60.9,187600.0,29.3149,29.3679,29.3004,29.3631,187600.0
2007-12-10 10:30:00,60.9,60.96,60.76,60.85,123600.0,29.3631,29.3921,29.2956,29.339,123600.0
2007-12-10 11:00:00,60.86,61.02,60.81,61.02,76200.0,29.3438,29.421,29.3197,29.421,76200.0
2007-12-10 11:30:00,61.04,61.13,60.97,61.12,58200.0,29.4306,29.474,29.3969,29.4692,58200.0
2007-12-10 12:00:00,61.12,61.21,61.1,61.14,56400.0,29.4692,29.5126,29.4596,29.4788,56400.0
2007-12-10 12:30:00,61.14,61.15,60.97,60.99,48400.0,29.4788,29.4837,29.3969,29.4065,48400.0
2007-12-10 13:00:00,60.99,61.05,60.94,60.96,63600.0,29.4065,29.4354,29.3824,29.3921,63600.0
2007-12-10 13:30:00,60.94,60.95,60.83,60.85,63000.0,29.3824,29.3872,29.3294,29.339,63000.0
2007-12-10 14:00:00,60.85,60.95,60.84,60.95,124400.0,29.339,29.3872,29.3342,29.3872,124400.0
2007-12-10 14:30:00,60.95,60.97,60.68,60.68,158800.0,29.3872,29.3969,29.2571,29.2571,158800.0
2007-12-10 15:00:00,60.68,60.8,60.66,60.69,152600.0,29.2571,29.3149,29.2474,29.2619,152600.0
2007-12-10 15:30:00,60.69,60.81,60.62,60.81,356800.0,29.2619,29.3197,29.2281,29.3197,356800.0
2007-12-11 09:30:00,60.8,61.23,60.8,61.06,98800.0,29.3149,29.5222,29.3149,29.4403,98800.0
2007-12-11 10:00:00,61.06,61.11,60.78,60.85,120200.0,29.4403,29.4644,29.3053,29.339,120200.0
2007-12-11 10:30:00,60.87,60.91,60.7,60.85,101400.0,29.3487,29.3679,29.2667,29.339,101400.0
2007-12-11 11:00:00,60.86,60.88,60.61,60.65,92600.0,29.3438,29.3535,29.2233,29.2426,92600.0
2007-12-11 11:30:00,60.66,60.66,60.46,60.48,82000.0,29.2474,29.2474,29.151,29.1606,82000.0
2007-12-11 12:00:00,60.48,60.55,60.44,60.49,117800.0,29.1606,29.1944,29.1413,29.1654,117800.0
2007-12-11 12:30:00,60.49,60.57,60.4,60.57,393800.0,29.1654,29.204,29.122,29.204,393800.0
2007-12-11 13:00:00,60.58,60.59,60.51,60.56,82000.0,29.2088,29.2137,29.1751,29.1992,82000.0
2007-12-11 13:30:00,60.55,60.65,60.53,60.63,125000.0,29.1944,29.2426,29.1847,29.2329,125000.0
2007-12-11 14:00:00,60.63,60.9,59.94,60.13,329400.0,29.2329,29.3631,28.9003,28.9919,329400.0
2007-12-11 14:30:00,60.14,60.57,59.99,60.28,214200.0,28.9967,29.204,28.9244,29.0642,214200.0
2007-12-11 15:00:00,60.32,60.32,59.77,59.99,254000.0,29.0835,29.0835,28.8183,28.9244,254000.0
2007-12-11 15:30:00,59.98,60.05,59.38,59.4,358200.0,28.9195,28.9533,28.6303,28.6399,358200.0
2007-12-12 09:30:00,60.83,61.06,59.16,59.21,742000.0,29.3294,29.4403,28.5242,28.5483,742000.0
2007-12-12 10:00:00,59.21,59.24,58.97,59.0,474600.0,28.5483,28.5628,28.4326,28.447,474600.0
2007-12-12 10:30:00,59.0,59.0,58.27,58.29,607400.0,28.447,28.447,28.0951,28.1047,607400.0
2007-12-12 11:00:00,58.29,58.85,58.24,58.84,564000.0,28.1047,28.3747,28.0806,28.3699,564000.0
2007-12-12 11:30:00,58.86,59.15,58.79,59.04,321600.0,28.3795,28.5194,28.3458,28.4663,321600.0
2007-12-12 12:00:00,59.04,59.15,59.01,59.1,184000.0,28.4663,28.5194,28.4519,28.4952,184000.0
2007-12-12 12:30:00,59.1,59.1,58.88,58.88,379200.0,28.4952,28.4952,28.3892,28.3892,379200.0
2007-12-12 13:00:00,58.88,59.1,58.84,59.04,203000.0,28.3892,28.4952,28.3699,28.4663,203000.0
2007-12-12 13:30:00,59.04,59.4,58.99,59.4,176200.0,28.4663,28.6399,28.4422,28.6399,176200.0
2007-12-12 14:00:00,59.39,59.5,59.29,59.31,229000.0,28.6351,28.6881,28.5869,28.5965,229000.0
2007-12-12 14:30:00,59.31,59.44,59.13,59.14,271800.0,28.5965,28.6592,28.5097,28.5145,271800.0
2007-12-12 15:00:00,59.14,59.15,58.7,58.89,416800.0,28.5145,28.5194,28.3024,28.394,416800.0
2007-12-12 15:30:00,58.92,59.02,58.62,58.94,698400.0,28.4085,28.4567,28.2638,28.4181,698400.0
2007-12-13 09:30:00,58.59,59.38,58.38,58.96,346200.0,28.2494,28.6303,28.1481,28.4277,346200.0
2007-12-13 10:00:00,58.96,59.23,58.85,59.16,265600.0,28.4277,28.5579,28.3747,28.5242,265600.0
2007-12-13 10:30:00,59.15,59.53,59.09,59.45,223800.0,28.5194,28.7026,28.4904,28.664,223800.0
2007-12-13 11:00:00,59.42,59.6,59.32,59.57,145200.0,28.6495,28.7363,28.6013,28.7219,145200.0
2007-12-13 11:30:00,59.59,59.63,59.39,59.59,131000.0,28.7315,28.7508,28.6351,28.7315,131000.0
2007-12-13 12:00:00,59.58,59.6,59.43,59.5,147200.0,28.7267,28.7363,28.6544,28.6881,147200.0
2007-12-13 12:30:00,59.51,59.65,59.48,59.58,73800.0,28.6929,28.7604,28.6785,28.7267,73800.0
2007-12-13 13:00:00,59.6,59.76,59.45,59.6,129800.0,28.7363,28.8135,28.664,28.7363,129800.0
2007-12-13 13:30:00,59.6,59.62,59.43,59.43,154000.0,28.7363,28.746,28.6544,28.6544,154000.0
2007-12-13 14:00:00,59.43,59.68,59.34,59.5,272600.0,28.6544,28.7749,28.611,28.6881,272600.0
2007-12-13 14:30:00,59.52,59.67,59.45,59.52,120400.0,28.6978,28.7701,28.664,28.6978,120400.0
2007-12-13 15:00:00,59.52,59.68,59.4,59.68,265400.0,28.6978,28.7749,28.6399,28.7749,265400.0
2007-12-13 15:30:00,59.68,59.99,59.6,59.99,359400.0,28.7749,28.9244,28.7363,28.9244,359400.0
2007-12-14 09:30:00,60.24,60.24,59.13,59.44,251000.0,29.0449,29.0449,28.5097,28.6592,251000.0
2007-12-14 10:00:00,59.44,59.62,59.31,59.5,132400.0,28.6592,28.746,28.5965,28.6881,132400.0
2007-12-14 10:30:00,59.49,59.66,59.39,59.4,111200.0,28.6833,28.7653,28.6351,28.6399,111200.0
2007-12-14 11:00:00,59.42,59.42,58.98,58.98,224800.0,28.6495,28.6495,28.4374,28.4374,224800.0
2007-12-14 11:30:00,58.98,59.0,58.85,58.88,135400.0,28.4374,28.447,28.3747,28.3892,135400.0
2007-12-14 12:00:00,58.9,58.92,58.78,58.83,102400.0,28.3988,28.4085,28.341,28.3651,102400.0
2007-12-14 12:30:00,58.84,58.88,58.73,58.8,155600.0,28.3699,28.3892,28.3169,28.3506,155600.0
2007-12-14 13:00:00,58.81,58.9,58.79,58.87,120400.0,28.3554,28.3988,28.3458,28.3844,120400.0
2007-12-14 13:30:00,58.86,58.88,58.77,58.81,80800.0,28.3795,28.3892,28.3361,28.3554,80800.0
2007-12-14 14:00:00,58.79,58.83,58.71,58.78,166200.0,28.3458,28.3651,28.3072,28.341,166200.0
2007-12-14 14:30:00,58.8,58.88,58.52,58.54,126600.0,28.3506,28.3892,28.2156,28.2252,126600.0
2007-12-14 15:00:00,58.53,58.7,58.41,58.49,240400.0,28.2204,28.3024,28.1626,28.2011,240400.0
2007-12-14 15:30:00,58.5,58.68,58.46,58.54,494000.0,28.206,28.2927,28.1867,28.2252,494000.0
2007-12-17 09:30:00,58.28,58.43,57.38,57.46,536200.0,28.0999,28.1722,27.6659,27.7045,536200.0
2007-12-17 10:00:00,57.46,57.74,57.37,57.68,368400.0,27.7045,27.8395,27.6611,27.8106,368400.0
2007-12-17 10:30:00,57.67,57.71,57.56,57.69,245800.0,27.8058,27.8251,27.7527,27.8154,245800.0
2007-12-17 11:00:00,57.69,57.77,57.59,57.63,364200.0,27.8154,27.854,27.7672,27.7865,364200.0
2007-12-17 11:30:00,57.62,57.74,57.52,57.73,184000.0,27.7817,27.8395,27.7334,27.8347,184000.0
2007-12-17 12:00:00,57.73,57.92,57.7,57.89,89600.0,27.8347,27.9263,27.8202,27.9118,89600.0
2007-12-17 12:30:00,57.9,58.04,57.85,57.95,112800.0,27.9167,27.9842,27.8926,27.9408,112800.0
2007-12-17 13:00:00,57.93,58.0,57.58,57.73,126200.0,27.9311,27.9649,27.7624,27.8347,126200.0
2007-12-17 13:30:00,57.74,57.77,57.6,57.62,119000.0,27.8395,27.854,27.772,27.7817,119000.0
2007-12-17 14:00:00,57.61,57.97,57.6,57.96,131600.0,27.7768,27.9504,27.772,27.9456,131600.0
2007-12-17 14:30:00,57.95,58.06,57.74,57.74,95600.0,27.9408,27.9938,27.8395,27.8395,95600.0
2007-12-17 15:00:00,57.76,57.81,57.42,57.62,239600.0,27.8492,27.8733,27.6852,27.7817,239600.0
2007-12-17 15:30:00,57.62,58.14,57.6,57.7,414200.0,27.7817,28.0324,27.772,27.8202,414200.0
2007-12-18 09:30:00,58.2,58.43,57.99,58.43,238600.0,28.0613,28.1722,27.9601,28.1722,238600.0
2007-12-18 10:00:00,58.39,58.44,58.28,58.39,143200.0,28.1529,28.177,28.0999,28.1529,143200.0
2007-12-18 10:30:00,58.42,58.65,58.24,58.63,207400.0,28.1674,28.2783,28.0806,28.2686,207400.0
2007-12-18 11:00:00,58.65,58.8,58.62,58.69,109600.0,28.2783,28.3506,28.2638,28.2976,109600.0
2007-12-18 11:30:00,58.69,58.73,58.26,58.28,188400.0,28.2976,28.3169,28.0902,28.0999,188400.0
2007-12-18 12:00:00,58.26,58.35,58.05,58.17,123400.0,28.0902,28.1336,27.989,28.0468,123400.0
2007-12-18 12:30:00,58.19,58.24,58.06,58.06,91800.0,28.0565,28.0806,27.9938,27.9938,91800.0
2007-12-18 13:00:00,58.05,58.48,58.02,58.43,140600.0,27.989,28.1963,27.9745,28.1722,140600.0
2007-12-18 13:30:00,58.45,58.56,58.23,58.24,72200.0,28.1819,28.2349,28.0758,28.0806,72200.0
2007-12-18 14:00:00,58.24,58.6,58.22,58.5,94400.0,28.0806,28.2542,28.071,28.206,94400.0
2007-12-18 14:30:00,58.49,58.58,58.33,58.38,96200.0,28.2011,28.2445,28.124,28.1481,96200.0
2007-12-18 15:00:00,58.38,58.56,58.34,58.4,130200.0,28.1481,28.2349,28.1288,28.1577,130200.0
2007-12-18 15:30:00,58.43,58.77,58.43,58.57,231800.0,28.1722,28.3361,28.1722,28.2397,231800.0
2007-12-19 09:30:00,58.77,59.16,58.3,58.7,359800.0,28.3361,28.5242,28.1095,28.3024,359800.0
2007-12-19 10:00:00,58.71,59.0,58.6,58.88,91400.0,28.3072,28.447,28.2542,28.3892,91400.0
2007-12-19 10:30:00,58.88,59.02,58.83,58.91,114200.0,28.3892,28.4567,28.3651,28.4036,114200.0
2007-12-19 11:00:00,58.91,59.15,58.87,58.96,108000.0,28.4036,28.5194,28.3844,28.4277,108000.0
2007-12-19 11:30:00,58.98,59.03,58.75,58.83,63600.0,28.4374,28.4615,28.3265,28.3651,63600.0
2007-12-19 12:00:00,58.84,58.98,58.69,58.75,56400.0,28.3699,28.4374,28.2976,28.3265,56400.0
2007-12-19 12:30:00,58.74,58.8,58.61,58.76,55600.0,28.3217,28.3506,28.259,28.3313,55600.0
2007-12-19 13:00:00,58.76,58.82,58.5,58.56,69000.0,28.3313,28.3602,28.206,28.2349,69000.0
2007-12-19 13:30:00,58.58,58.65,58.34,58.65,74200.0,28.2445,28.2783,28.1288,28.2783,74200.0
2007-12-19 14:00:00,58.62,58.87,58.57,58.72,161800.0,28.2638,28.3844,28.2397,28.312,161800.0
2007-12-19 14:30:00,58.74,58.79,58.47,58.53,165400.0,28.3217,28.3458,28.1915,28.2204,165400.0
2007-12-19 15:00:00,58.53,58.6,58.23,58.3,321000.0,28.2204,28.2542,28.0758,28.1095,321000.0
2007-12-19 15:30:00,58.3,58.33,58.15,58.26,490200.0,28.1095,28.124,28.0372,28.0902,490200.0
2007-12-20 09:30:00,58.61,59.0,58.27,58.62,152200.0,28.259,28.447,28.0951,28.2638,152200.0
2007-12-20 10:00:00,58.6,58.88,58.6,58.82,107200.0,28.2542,28.3892,28.2542,28.3602,107200.0
2007-12-20 10:30:00,58.82,59.05,58.74,58.88,168800.0,28.3602,28.4711,28.3217,28.3892,168800.0
2007-12-20 11:00:00,58.87,58.9,58.7,58.74,250000.0,28.3844,28.3988,28.3024,28.3217,250000.0
2007-12-20 11:30:00,58.74,58.95,58.71,58.83,149600.0,28.3217,28.4229,28.3072,28.3651,149600.0
2007-12-20 12:00:00,58.86,58.95,58.77,58.88,169600.0,28.3795,28.4229,28.3361,28.3892,169600.0
2007-12-20 12:30:00,58.88,58.91,58.66,58.75,166200.0,28.3892,28.4036,28.2831,28.3265,166200.0
2007-12-20 13:00:00,58.76,58.94,58.74,58.91,168200.0,28.3313,28.4181,28.3217,28.4036,168200.0
2007-12-20 13:30:00,58.92,59.04,58.88,59.01,134600.0,28.4085,28.4663,28.3892,28.4519,134600.0
2007-12-20 14:00:00,59.01,59.29,59.0,59.25,222200.0,28.4519,28.5869,28.447,28.5676,222200.0
2007-12-20 14:30:00,59.25,59.44,59.23,59.34,146800.0,28.5676,28.6592,28.5579,28.611,146800.0
2007-12-20 15:00:00,59.32,59.35,59.12,59.24,199200.0,28.6013,28.6158,28.5049,28.5628,199200.0
2007-12-20 15:30:00,59.22,59.51,59.16,59.45,444000.0,28.5531,28.6929,28.5242,28.664,444000.0
2007-12-21 09:30:00,60.12,60.4,59.83,60.05,979800.0,28.987,29.122,28.8472,28.9533,979800.0
2007-12-21 10:00:00,60.05,60.2,60.0,60.13,258800.0,28.9533,29.0256,28.9292,28.9919,258800.0
2007-12-21 10:30:00,60.13,60.27,60.1,60.26,160400.0,28.9919,29.0594,28.9774,29.0545,160400.0
2007-12-21 11:00:00,60.26,60.5,60.26,60.38,137600.0,29.0545,29.1703,29.0545,29.1124,137600.0
2007-12-21 11:30:00,60.39,60.43,60.32,60.43,115800.0,29.1172,29.1365,29.0835,29.1365,115800.0
2007-12-21 12:00:00,60.42,60.64,60.42,60.63,107000.0,29.1317,29.2378,29.1317,29.2329,107000.0
2007-12-21 12:30:00,60.65,60.65,60.51,60.6,115200.0,29.2426,29.2426,29.1751,29.2185,115200.0
2007-12-21 13:00:00,60.6,60.68,60.49,60.5,118200.0,29.2185,29.2571,29.1654,29.1703,118200.0
2007-12-21 13:30:00,60.51,60.52,60.42,60.43,168600.0,29.1751,29.1799,29.1317,29.1365,168600.0
2007-12-21 14:00:00,60.43,60.51,60.41,60.41,190000.0,29.1365,29.1751,29.1269,29.1269,190000.0
2007-12-21 14:30:00,60.41,60.42,60.27,60.29,177800.0,29.1269,29.1317,29.0594,29.069,177800.0
2007-12-21 15:00:00,60.29,60.32,60.21,60.26,210600.0,29.069,29.0835,29.0304,29.0545,210600.0
2007-12-21 15:30:00,60.27,60.31,59.9,59.99,538800.0,29.0594,29.0787,28.881,28.9244,538800.0
2007-12-24 09:30:00,60.26,60.47,59.95,60.38,119600.0,29.0545,29.1558,28.9051,29.1124,119600.0
2007-12-24 10:00:00,60.31,60.35,60.2,60.2,41600.0,29.0787,29.0979,29.0256,29.0256,41600.0
2007-12-24 10:30:00,60.21,60.21,60.09,60.1,41000.0,29.0304,29.0304,28.9726,28.9774,41000.0
2007-12-24 11:00:00,60.12,60.12,60.02,60.08,50000.0,28.987,28.987,28.9388,28.9678,50000.0
2007-12-24 11:30:00,60.08,60.1,59.99,60.06,45800.0,28.9678,28.9774,28.9244,28.9581,45800.0
2007-12-24 12:00:00,60.05,60.1,59.92,59.94,56600.0,28.9533,28.9774,28.8906,28.9003,56600.0
2007-12-24 12:30:00,59.95,60.12,59.94,60.06,99600.0,28.9051,28.987,28.9003,28.9581,99600.0
2007-12-24 13:00:00,60.04,60.09,60.02,60.02,26800.0,28.9485,28.9726,28.9388,28.9388,26800.0
2007-12-24 13:30:00,60.02,60.02,60.02,60.02,0.0,28.9388,28.9388,28.9388,28.9388,0.0
2007-12-24 14:00:00,60.02,60.02,60.02,60.02,0.0,28.9388,28.9388,28.9388,28.9388,0.0
2007-12-24 14:30:00,60.02,60.02,60.02,60.02,0.0,28.9388,28.9388,28.9388,28.9388,0.0
2007-12-24 15:00:00,60.02,60.02,60.02,60.02,0.0,28.9388,28.9388,28.9388,28.9388,0.0
2007-12-24 15:30:00,60.02,60.02,60.02,60.02,0.0,28.9388,28.9388,28.9388,28.9388,0.0
2007-12-26 09:30:00,59.97,60.05,59.66,60.05,88600.0,28.9147,28.9533,28.7653,28.9533,88600.0
2007-12-26 10:00:00,60.01,60.12,59.85,60.12,38800.0,28.934,28.987,28.8569,28.987,38800.0
2007-12-26 10:30:00,60.1,60.1,59.93,60.03,32000.0,28.9774,28.9774,28.8954,28.9437,32000.0
2007-12-26 11:00:00,60.02,60.02,59.91,59.91,29000.0,28.9388,28.9388,28.8858,28.8858,29000.0
2007-12-26 11:30:00,59.9,59.92,59.77,59.79,40200.0,28.881,28.8906,28.8183,28.8279,40200.0
2007-12-26 12:00:00,59.79,59.79,59.68,59.71,65200.0,28.8279,28.8279,28.7749,28.7894,65200.0
2007-12-26 12:30:00,59.69,59.74,59.67,59.7,49000.0,28.7797,28.8038,28.7701,28.7845,49000.0
2007-12-26 13:00:00,59.7,59.72,59.64,59.65,43600.0,28.7845,28.7942,28.7556,28.7604,43600.0
2007-12-26 13:30:00,59.64,59.77,59.61,59.73,52800.0,28.7556,28.8183,28.7411,28.799,52800.0
2007-12-26 14:00:00,59.72,59.83,59.66,59.82,52200.0,28.7942,28.8472,28.7653,28.8424,52200.0
2007-12-26 14:30:00,59.82,59.86,59.78,59.8,36000.0,28.8424,28.8617,28.8231,28.8328,36000.0
2007-12-26 15:00:00,59.79,59.8,59.55,59.62,57600.0,28.8279,28.8328,28.7122,28.746,57600.0
2007-12-26 15:30:00,59.59,59.77,59.58,59.67,98800.0,28.7315,28.8183,28.7267,28.7701,98800.0
2007-12-27 09:30:00,59.56,59.82,59.43,59.5,75800.0,28.717,28.8424,28.6544,28.6881,75800.0
2007-12-27 10:00:00,59.5,59.83,59.45,59.8,158600.0,28.6881,28.8472,28.664,28.8328,158600.0
2007-12-27 10:30:00,59.8,60.02,59.79,59.98,84000.0,28.8328,28.9388,28.8279,28.9195,84000.0
2007-12-27 11:00:00,59.97,60.24,59.97,60.22,83800.0,28.9147,29.0449,28.9147,29.0353,83800.0
2007-12-27 11:30:00,60.22,60.42,60.21,60.39,179600.0,29.0353,29.1317,29.0304,29.1172,179600.0
2007-12-27 12:00:00,60.39,60.42,60.25,60.34,258000.0,29.1172,29.1317,29.0497,29.0931,258000.0
2007-12-27 12:30:00,60.34,60.45,60.31,60.38,115800.0,29.0931,29.1462,29.0787,29.1124,115800.0
2007-12-27 13:00:00,60.38,60.38,60.09,60.1,59400.0,29.1124,29.1124,28.9726,28.9774,59400.0
2007-12-27 13:30:00,60.1,60.24,60.04,60.15,59800.0,28.9774,29.0449,28.9485,29.0015,59800.0
2007-12-27 14:00:00,60.15,60.24,59.99,60.01,63800.0,29.0015,29.0449,28.9244,28.934,63800.0
2007-12-27 14:30:00,60.0,60.0,59.8,59.85,65600.0,28.9292,28.9292,28.8328,28.8569,65600.0
2007-12-27 15:00:00,59.85,59.91,59.8,59.8,68800.0,28.8569,28.8858,28.8328,28.8328,68800.0
2007-12-27 15:30:00,59.79,59.81,59.4,59.5,373400.0,28.8279,28.8376,28.6399,28.6881,373400.0
2007-12-28 09:30:00,59.56,60.24,59.56,60.03,202800.0,28.717,29.0449,28.717,28.9437,202800.0
2007-12-28 10:00:00,60.03,60.04,59.54,59.85,100400.0,28.9437,28.9485,28.7074,28.8569,100400.0
2007-12-28 10:30:00,59.87,60.04,59.85,59.92,17000.0,28.8665,28.9485,28.8569,28.8906,17000.0
2007-12-28 11:00:00,59.92,59.92,59.76,59.82,115400.0,28.8906,28.8906,28.8135,28.8424,115400.0
2007-12-28 11:30:00,59.81,59.82,59.65,59.7,84000.0,28.8376,28.8424,28.7604,28.7845,84000.0
2007-12-28 12:00:00,59.71,59.81,59.67,59.78,78400.0,28.7894,28.8376,28.7701,28.8231,78400.0
2007-12-28 12:30:00,59.79,59.83,59.71,59.73,49600.0,28.8279,28.8472,28.7894,28.799,49600.0
2007-12-28 13:00:00,59.74,59.86,59.74,59.82,36800.0,28.8038,28.8617,28.8038,28.8424,36800.0
2007-12-28 13:30:00,59.82,60.04,59.7,60.02,112600.0,28.8424,28.9485,28.7845,28.9388,112600.0
2007-12-28 14:00:00,60.01,60.27,59.98,60.23,125000.0,28.934,29.0594,28.9195,29.0401,125000.0
2007-12-28 14:30:00,60.23,60.37,60.22,60.27,137400.0,29.0401,29.1076,29.0353,29.0594,137400.0
2007-12-28 15:00:00,60.27,60.32,60.19,60.27,309200.0,29.0594,29.0835,29.0208,29.0594,309200.0
2007-12-28 15:30:00,60.27,60.49,60.25,60.26,267400.0,29.0594,29.1654,29.0497,29.0545,267400.0
2007-12-31 09:30:00,60.29,60.29,59.96,60.16,78200.0,29.069,29.069,28.9099,29.0063,78200.0
2007-12-31 10:00:00,60.21,60.34,60.13,60.26,50000.0,29.0304,29.0931,28.9919,29.0545,50000.0
2007-12-31 10:30:00,60.26,60.27,60.17,60.22,43000.0,29.0545,29.0594,29.0112,29.0353,43000.0
2007-12-31 11:00:00,60.21,60.21,59.73,59.75,64200.0,29.0304,29.0304,28.799,28.8086,64200.0
2007-12-31 11:30:00,59.75,59.79,59.67,59.68,87600.0,28.8086,28.8279,28.7701,28.7749,87600.0
2007-12-31 12:00:00,59.68,59.7,59.32,59.38,131000.0,28.7749,28.7845,28.6013,28.6303,131000.0
2007-12-31 12:30:00,59.37,59.52,59.35,59.43,59200.0,28.6254,28.6978,28.6158,28.6544,59200.0
2007-12-31 13:00:00,59.43,59.45,59.35,59.37,40800.0,28.6544,28.664,28.6158,28.6254,40800.0
2007-12-31 13:30:00,59.38,59.51,59.35,59.5,41400.0,28.6303,28.6929,28.6158,28.6881,41400.0
2007-12-31 14:00:00,59.48,59.55,59.42,59.47,52600.0,28.6785,28.7122,28.6495,28.6736,52600.0
2007-12-31 14:30:00,59.48,59.97,59.44,59.97,209000.0,28.6785,28.9147,28.6592,28.9147,209000.0
2007-12-31 15:00:00,59.97,59.99,59.73,59.73,189200.0,28.9147,28.9244,28.799,28.799,189200.0
2007-12-31 15:30:00,59.72,59.88,59.65,59.74,330800.0,28.7942,28.8713,28.7604,28.8038,330800.0
2008-01-02 09:30:00,59.63,60.2,59.52,60.0,237200.0,28.7508,29.0256,28.6978,28.9292,237200.0
2008-01-02 10:00:00,59.99,59.99,59.25,59.77,284200.0,28.9244,28.9244,28.5676,28.8183,284200.0
2008-01-02 10:30:00,59.79,59.83,59.62,59.69,239400.0,28.8279,28.8472,28.746,28.7797,239400.0
2008-01-02 11:00:00,59.65,59.75,59.21,59.26,97000.0,28.7604,28.8086,28.5483,28.5724,97000.0
2008-01-02 11:30:00,59.24,59.32,59.16,59.27,110800.0,28.5628,28.6013,28.5242,28.5772,110800.0
2008-01-02 12:00:00,59.27,59.27,58.8,58.8,125600.0,28.5772,28.5772,28.3506,28.3506,125600.0
2008-01-02 12:30:00,58.81,58.96,58.73,58.82,138600.0,28.3554,28.4277,28.3169,28.3602,138600.0
2008-01-02 13:00:00,58.82,58.87,58.59,58.68,107200.0,28.3602,28.3844,28.2494,28.2927,107200.0
2008-01-02 13:30:00,58.66,58.91,58.62,58.85,129200.0,28.2831,28.4036,28.2638,28.3747,129200.0
2008-01-02 14:00:00,58.87,59.27,58.8,59.07,226600.0,28.3844,28.5772,28.3506,28.4808,226600.0
2008-01-02 14:30:00,59.07,59.17,58.67,58.68,187600.0,28.4808,28.529,28.2879,28.2927,187600.0
2008-01-02 15:00:00,58.67,58.69,58.48,58.61,269600.0,28.2879,28.2976,28.1963,28.259,269600.0
2008-01-02 15:30:00,58.6,58.67,58.41,58.61,395600.0,28.2542,28.2879,28.1626,28.259,395600.0
2008-01-03 09:30:00,58.81,59.22,58.73,59.06,140200.0,28.3554,28.5531,28.3169,28.476,140200.0
2008-01-03 10:00:00,59.07,59.25,59.02,59.24,164800.0,28.4808,28.5676,28.4567,28.5628,164800.0
2008-01-03 10:30:00,59.24,59.32,59.08,59.2,86600.0,28.5628,28.6013,28.4856,28.5435,86600.0
2008-01-03 11:00:00,59.19,59.47,59.18,59.47,99600.0,28.5386,28.6736,28.5338,28.6736,99600.0
2008-01-03 11:30:00,59.48,59.63,59.42,59.59,106000.0,28.6785,28.7508,28.6495,28.7315,106000.0
2008-01-03 12:00:00,59.6,59.6,59.45,59.57,110200.0,28.7363,28.7363,28.664,28.7219,110200.0
2008-01-03 12:30:00,59.59,59.62,59.36,59.42,150600.0,28.7315,28.746,28.6206,28.6495,150600.0
2008-01-03 13:00:00,59.43,59.44,59.33,59.43,111600.0,28.6544,28.6592,28.6061,28.6544,111600.0
2008-01-03 13:30:00,59.43,59.49,59.34,59.43,135800.0,28.6544,28.6833,28.611,28.6544,135800.0
2008-01-03 14:00:00,59.44,59.49,59.32,59.43,189400.0,28.6592,28.6833,28.6013,28.6544,189400.0
2008-01-03 14:30:00,59.42,59.59,59.36,59.4,119200.0,28.6495,28.7315,28.6206,28.6399,119200.0
2008-01-03 15:00:00,59.4,59.44,59.0,59.01,233800.0,28.6399,28.6592,28.447,28.4519,233800.0
2008-01-03 15:30:00,59.03,59.13,58.98,59.01,199400.0,28.4615,28.5097,28.4374,28.4519,199400.0
2008-01-04 09:30:00,58.56,59.5,58.56,59.43,203400.0,28.2349,28.6881,28.2349,28.6544,203400.0
2008-01-04 10:00:00,59.42,59.55,59.17,59.3,242200.0,28.6495,28.7122,28.529,28.5917,242200.0
2008-01-04 10:30:00,59.27,59.82,59.25,59.78,223400.0,28.5772,28.8424,28.5676,28.8231,223400.0
2008-01-04 11:00:00,59.8,59.88,59.5,59.69,244200.0,28.8328,28.8713,28.6881,28.7797,244200.0
2008-01-04 11:30:00,59.68,59.68,59.3,59.47,160200.0,28.7749,28.7749,28.5917,28.6736,160200.0
2008-01-04 12:00:00,59.47,59.52,59.43,59.48,117600.0,28.6736,28.6978,28.6544,28.6785,117600.0
2008-01-04 12:30:00,59.47,59.72,59.45,59.49,165800.0,28.6736,28.7942,28.664,28.6833,165800.0
2008-01-04 13:00:00,59.51,59.74,59.49,59.69,121600.0,28.6929,28.8038,28.6833,28.7797,121600.0
2008-01-04 13:30:00,59.69,59.81,59.47,59.74,141800.0,28.7797,28.8376,28.6736,28.8038,141800.0
2008-01-04 14:00:00,59.73,59.73,59.42,59.49,145600.0,28.799,28.799,28.6495,28.6833,145600.0
2008-01-04 14:30:00,59.51,59.67,59.22,59.52,309200.0,28.6929,28.7701,28.5531,28.6978,309200.0
2008-01-04 15:00:00,59.52,59.9,59.51,59.87,338400.0,28.6978,28.881,28.6929,28.8665,338400.0
2008-01-04 15:30:00,59.88,59.9,59.38,59.39,343200.0,28.8713,28.881,28.6303,28.6351,343200.0
2008-01-07 09:30:00,59.76,60.37,59.65,60.3,220200.0,28.8135,29.1076,28.7604,29.0738,220200.0
2008-01-07 10:00:00,60.31,60.55,60.13,60.45,264400.0,29.0787,29.1944,28.9919,29.1462,264400.0
2008-01-07 10:30:00,60.47,61.0,60.43,60.65,472800.0,29.1558,29.4113,29.1365,29.2426,472800.0
2008-01-07 11:00:00,60.64,60.82,60.5,60.68,237000.0,29.2378,29.3246,29.1703,29.2571,237000.0
2008-01-07 11:30:00,60.67,61.06,60.59,60.97,180800.0,29.2522,29.4403,29.2137,29.3969,180800.0
2008-01-07 12:00:00,60.96,61.02,60.71,60.92,176400.0,29.3921,29.421,29.2715,29.3728,176400.0
2008-01-07 12:30:00,60.92,61.16,60.85,61.03,189600.0,29.3728,29.4885,29.339,29.4258,189600.0
2008-01-07 13:00:00,61.04,61.27,60.98,61.24,189800.0,29.4306,29.5415,29.4017,29.5271,189800.0
2008-01-07 13:30:00,61.24,61.77,61.17,61.66,387600.0,29.5271,29.7826,29.4933,29.7296,387600.0
2008-01-07 14:00:00,61.66,61.69,61.27,61.41,308200.0,29.7296,29.744,29.5415,29.609,308200.0
2008-01-07 14:30:00,61.38,61.6,61.09,61.35,260600.0,29.5946,29.7006,29.4547,29.5801,260600.0
2008-01-07 15:00:00,61.38,61.63,61.31,61.6,493800.0,29.5946,29.7151,29.5608,29.7006,493800.0
2008-01-07 15:30:00,61.58,61.76,61.32,61.61,661200.0,29.691,29.7778,29.5656,29.7055,661200.0
2008-01-08 09:30:00,61.77,63.63,61.74,63.58,716600.0,29.7826,30.6794,29.7681,30.6553,716600.0
2008-01-08 10:00:00,63.55,63.74,62.96,63.0,1270000.0,30.6408,30.7324,30.3564,30.3756,1270000.0
2008-01-08 10:30:00,63.0,63.19,62.98,63.1,509400.0,30.3756,30.4673,30.366,30.4239,509400.0
2008-01-08 11:00:00,63.09,63.4,63.06,63.33,392200.0,30.419,30.5685,30.4046,30.5348,392200.0
2008-01-08 11:30:00,63.33,63.47,63.15,63.22,339000.0,30.5348,30.6023,30.448,30.4817,339000.0
2008-01-08 12:00:00,63.24,63.29,63.13,63.26,527200.0,30.4914,30.5155,30.4383,30.501,527200.0
2008-01-08 12:30:00,63.26,63.33,63.21,63.29,302000.0,30.501,30.5348,30.4769,30.5155,302000.0
2008-01-08 13:00:00,63.27,63.3,63.02,63.16,543400.0,30.5058,30.5203,30.3853,30.4528,543400.0
2008-01-08 13:30:00,63.16,63.23,63.06,63.18,220800.0,30.4528,30.4865,30.4046,30.4624,220800.0
2008-01-08 14:00:00,63.2,63.21,63.02,63.18,371600.0,30.4721,30.4769,30.3853,30.4624,371600.0
2008-01-08 14:30:00,63.18,63.19,62.93,63.1,351200.0,30.4624,30.4673,30.3419,30.4239,351200.0
2008-01-08 15:00:00,63.1,63.16,62.85,62.99,806200.0,30.4239,30.4528,30.3033,30.3708,806200.0
2008-01-08 15:30:00,62.99,63.0,62.32,62.49,755000.0,30.3708,30.3756,30.0478,30.1297,755000.0
2008-01-09 09:30:00,62.52,62.52,61.95,61.96,299200.0,30.1442,30.1442,29.8694,29.8742,299200.0
2008-01-09 10:00:00,61.96,62.6,61.95,62.58,285800.0,29.8742,30.1828,29.8694,30.1731,285800.0
2008-01-09 10:30:00,62.58,62.98,62.54,62.72,379800.0,30.1731,30.366,30.1539,30.2406,379800.0
2008-01-09 11:00:00,62.73,62.8,62.42,62.58,238400.0,30.2455,30.2792,30.096,30.1731,238400.0
2008-01-09 11:30:00,62.6,62.74,62.5,62.53,155800.0,30.1828,30.2503,30.1346,30.149,155800.0
2008-01-09 12:00:00,62.54,62.75,62.48,62.7,141400.0,30.1539,30.2551,30.1249,30.231,141400.0
2008-01-09 12:30:00,62.68,62.74,62.48,62.68,90600.0,30.2214,30.2503,30.1249,30.2214,90600.0
2008-01-09 13:00:00,62.68,62.75,62.42,62.54,146800.0,30.2214,30.2551,30.096,30.1539,146800.0
2008-01-09 13:30:00,62.51,62.53,62.0,62.26,203800.0,30.1394,30.149,29.8935,30.0189,203800.0
2008-01-09 14:00:00,62.26,62.67,62.17,62.67,201600.0,30.0189,30.2165,29.9755,30.2165,201600.0
2008-01-09 14:30:00,62.66,62.74,62.41,62.6,235000.0,30.2117,30.2503,30.0912,30.1828,235000.0
2008-01-09 15:00:00,62.61,62.87,62.54,62.67,414600.0,30.1876,30.313,30.1539,30.2165,414600.0
2008-01-09 15:30:00,62.67,62.98,62.37,62.94,337000.0,30.2165,30.366,30.0719,30.3467,337000.0
2008-01-10 09:30:00,62.44,63.1,62.26,62.67,210000.0,30.1056,30.4239,30.0189,30.2165,210000.0
2008-01-10 10:00:00,62.67,62.76,62.27,62.27,192200.0,30.2165,30.2599,30.0237,30.0237,192200.0
2008-01-10 10:30:00,62.27,62.57,62.22,62.27,185200.0,30.0237,30.1683,29.9996,30.0237,185200.0
2008-01-10 11:00:00,62.24,62.27,62.0,62.06,225800.0,30.0092,30.0237,29.8935,29.9224,225800.0
2008-01-10 11:30:00,62.07,62.08,61.48,61.54,295600.0,29.9272,29.9321,29.6428,29.6717,295600.0
2008-01-10 12:00:00,61.55,62.02,61.38,61.84,304200.0,29.6765,29.9031,29.5946,29.8163,304200.0
2008-01-10 12:30:00,61.85,61.9,60.92,61.15,447800.0,29.8212,29.8453,29.3728,29.4837,447800.0
2008-01-10 13:00:00,61.13,61.64,60.99,61.5,529000.0,29.474,29.7199,29.4065,29.6524,529000.0
2008-01-10 13:30:00,61.51,61.62,61.37,61.55,600000.0,29.6572,29.7103,29.5897,29.6765,600000.0
2008-01-10 14:00:00,61.53,61.93,61.37,61.74,532000.0,29.6669,29.8597,29.5897,29.7681,532000.0
2008-01-10 14:30:00,61.71,62.26,61.7,62.15,300200.0,29.7537,30.0189,29.7488,29.9658,300200.0
2008-01-10 15:00:00,62.13,62.24,61.99,62.2,252200.0,29.9562,30.0092,29.8887,29.9899,252200.0
2008-01-10 15:30:00,62.22,62.62,62.06,62.09,575200.0,29.9996,30.1924,29.9224,29.9369,575200.0
2008-01-11 09:30:00,60.07,61.66,60.07,61.66,341400.0,28.9629,29.7296,28.9629,29.7296,341400.0
2008-01-11 10:00:00,61.63,61.88,61.56,61.88,277400.0,29.7151,29.8356,29.6813,29.8356,277400.0
2008-01-11 10:30:00,61.88,62.06,61.7,61.95,249000.0,29.8356,29.9224,29.7488,29.8694,249000.0
2008-01-11 11:00:00,61.93,62.01,61.66,61.85,225600.0,29.8597,29.8983,29.7296,29.8212,225600.0
2008-01-11 11:30:00,61.85,62.02,61.77,62.0,226000.0,29.8212,29.9031,29.7826,29.8935,226000.0
2008-01-11 12:00:00,62.01,62.13,61.89,62.04,238000.0,29.8983,29.9562,29.8405,29.9128,238000.0
2008-01-11 12:30:00,62.01,62.13,61.92,62.12,427000.0,29.8983,29.9562,29.8549,29.9514,427000.0
2008-01-11 13:00:00,62.12,62.32,62.0,62.16,386000.0,29.9514,30.0478,29.8935,29.9706,386000.0
2008-01-11 13:30:00,62.18,62.35,62.01,62.09,211200.0,29.9803,30.0622,29.8983,29.9369,211200.0
2008-01-11 14:00:00,62.1,62.37,62.03,62.27,156800.0,29.9417,30.0719,29.908,30.0237,156800.0
2008-01-11 14:30:00,62.31,62.45,62.13,62.37,272400.0,30.043,30.1105,29.9562,30.0719,272400.0
2008-01-11 15:00:00,62.35,62.37,62.03,62.27,396000.0,30.0622,30.0719,29.908,30.0237,396000.0
2008-01-11 15:30:00,62.26,62.57,62.16,62.27,553400.0,30.0189,30.1683,29.9706,30.0237,553400.0
2008-01-14 09:30:00,62.71,63.16,62.2,62.24,785800.0,30.2358,30.4528,29.9899,30.0092,785800.0
2008-01-14 10:00:00,62.22,62.7,62.21,62.29,290400.0,29.9996,30.231,29.9947,30.0333,290400.0
2008-01-14 10:30:00,62.32,62.55,62.22,62.45,206400.0,30.0478,30.1587,29.9996,30.1105,206400.0
2008-01-14 11:00:00,62.48,62.68,62.32,62.6,230200.0,30.1249,30.2214,30.0478,30.1828,230200.0
2008-01-14 11:30:00,62.6,62.74,62.57,62.63,221200.0,30.1828,30.2503,30.1683,30.1973,221200.0
2008-01-14 12:00:00,62.63,62.68,62.46,62.53,428000.0,30.1973,30.2214,30.1153,30.149,428000.0
2008-01-14 12:30:00,62.52,62.65,62.4,62.52,207000.0,30.1442,30.2069,30.0864,30.1442,207000.0
2008-01-14 13:00:00,62.53,62.6,62.26,62.27,113400.0,30.149,30.1828,30.0189,30.0237,113400.0
2008-01-14 13:30:00,62.27,62.37,62.13,62.16,146800.0,30.0237,30.0719,29.9562,29.9706,146800.0
2008-01-14 14:00:00,62.16,62.2,61.85,61.85,164200.0,29.9706,29.9899,29.8212,29.8212,164200.0
2008-01-14 14:30:00,61.85,62.05,61.74,61.78,205400.0,29.8212,29.9176,29.7681,29.7874,205400.0
2008-01-14 15:00:00,61.79,61.93,61.54,61.72,288200.0,29.7922,29.8597,29.6717,29.7585,288200.0
2008-01-14 15:30:00,61.72,61.88,61.49,61.63,693600.0,29.7585,29.8356,29.6476,29.7151,693600.0
2008-01-15 09:30:00,60.91,61.79,60.54,61.59,688800.0,29.3679,29.7922,29.1896,29.6958,688800.0
2008-01-15 10:00:00,61.59,61.68,61.37,61.47,367000.0,29.6958,29.7392,29.5897,29.638,367000.0
2008-01-15 10:30:00,61.46,61.5,60.8,60.98,325600.0,29.6331,29.6524,29.3149,29.4017,325600.0
2008-01-15 11:00:00,60.98,61.42,60.84,61.34,270200.0,29.4017,29.6138,29.3342,29.5753,270200.0
2008-01-15 11:30:00,61.32,61.34,61.07,61.25,170600.0,29.5656,29.5753,29.4451,29.5319,170600.0
2008-01-15 12:00:00,61.24,61.25,60.98,61.21,231800.0,29.5271,29.5319,29.4017,29.5126,231800.0
2008-01-15 12:30:00,61.21,61.23,60.85,61.06,263600.0,29.5126,29.5222,29.339,29.4403,263600.0
2008-01-15 13:00:00,61.06,61.17,60.87,60.88,239200.0,29.4403,29.4933,29.3487,29.3535,239200.0
2008-01-15 13:30:00,60.89,61.01,60.65,60.7,211200.0,29.3583,29.4162,29.2426,29.2667,211200.0
2008-01-15 14:00:00,60.7,61.04,60.67,60.88,271400.0,29.2667,29.4306,29.2522,29.3535,271400.0
2008-01-15 14:30:00,60.91,60.94,60.41,60.47,231600.0,29.3679,29.3824,29.1269,29.1558,231600.0
2008-01-15 15:00:00,60.44,60.51,60.12,60.48,494200.0,29.1413,29.1751,28.987,29.1606,494200.0
2008-01-15 15:30:00,60.48,60.48,60.03,60.04,594600.0,29.1606,29.1606,28.9437,28.9485,594600.0
2008-01-16 09:30:00,60.0,60.5,59.51,59.91,332800.0,28.9292,29.1703,28.6929,28.8858,332800.0
2008-01-16 10:00:00,59.92,60.38,59.92,60.2,447600.0,28.8906,29.1124,28.8906,29.0256,447600.0
2008-01-16 10:30:00,60.19,60.59,60.19,60.35,335200.0,29.0208,29.2137,29.0208,29.0979,335200.0
2008-01-16 11:00:00,60.34,60.39,60.06,60.1,207400.0,29.0931,29.1172,28.9581,28.9774,207400.0
2008-01-16 11:30:00,60.08,60.16,59.26,59.39,313000.0,28.9678,29.0063,28.5724,28.6351,313000.0
2008-01-16 12:00:00,59.39,59.54,59.02,59.02,190200.0,28.6351,28.7074,28.4567,28.4567,190200.0
2008-01-16 12:30:00,59.04,59.57,59.04,59.52,140800.0,28.4663,28.7219,28.4663,28.6978,140800.0
2008-01-16 13:00:00,59.52,59.59,59.43,59.51,113200.0,28.6978,28.7315,28.6544,28.6929,113200.0
2008-01-16 13:30:00,59.5,59.56,59.16,59.2,158400.0,28.6881,28.717,28.5242,28.5435,158400.0
2008-01-16 14:00:00,59.2,59.26,58.92,59.26,214200.0,28.5435,28.5724,28.4085,28.5724,214200.0
2008-01-16 14:30:00,59.24,59.63,59.22,59.38,208600.0,28.5628,28.7508,28.5531,28.6303,208600.0
2008-01-16 15:00:00,59.39,59.63,59.18,59.46,270800.0,28.6351,28.7508,28.5338,28.6688,270800.0
2008-01-16 15:30:00,59.46,59.63,58.98,59.13,554200.0,28.6688,28.7508,28.4374,28.5097,554200.0
2008-01-17 09:30:00,59.24,59.24,58.3,58.47,206600.0,28.5628,28.5628,28.1095,28.1915,206600.0
2008-01-17 10:00:00,58.51,58.6,58.01,58.45,322600.0,28.2108,28.2542,27.9697,28.1819,322600.0
2008-01-17 10:30:00,58.42,58.74,58.32,58.47,912400.0,28.1674,28.3217,28.1192,28.1915,912400.0
2008-01-17 11:00:00,58.49,58.51,58.02,58.13,455400.0,28.2011,28.2108,27.9745,28.0276,455400.0
2008-01-17 11:30:00,58.12,58.13,57.41,57.43,421200.0,28.0227,28.0276,27.6804,27.6901,421200.0
2008-01-17 12:00:00,57.44,57.56,57.18,57.21,587000.0,27.6949,27.7527,27.5695,27.584,587000.0
2008-01-17 12:30:00,57.21,57.55,57.21,57.45,318400.0,27.584,27.7479,27.584,27.6997,318400.0
2008-01-17 13:00:00,57.45,57.54,57.27,57.47,365000.0,27.6997,27.7431,27.6129,27.7093,365000.0
2008-01-17 13:30:00,57.48,57.56,57.32,57.46,346200.0,27.7142,27.7527,27.637,27.7045,346200.0
2008-01-17 14:00:00,57.45,58.54,57.04,57.04,318000.0,27.6997,28.2252,27.502,27.502,318000.0
2008-01-17 14:30:00,57.06,57.27,56.74,56.9,824800.0,27.5117,27.6129,27.3574,27.4345,824800.0
2008-01-17 15:00:00,56.88,57.18,56.43,56.43,437800.0,27.4249,27.5695,27.2079,27.2079,437800.0
2008-01-17 15:30:00,56.43,56.46,55.92,56.04,1109200.0,27.2079,27.2224,26.962,27.0199,1109200.0
2008-01-18 09:30:00,56.6,60.99,55.5,55.84,807200.0,27.2899,29.4065,26.7595,26.9234,807200.0
2008-01-18 10:00:00,55.84,56.81,55.84,56.25,599600.0,26.9234,27.3911,26.9234,27.1211,599600.0
2008-01-18 10:30:00,56.27,56.34,56.13,56.19,419400.0,27.1308,27.1645,27.0633,27.0922,419400.0
2008-01-18 11:00:00,56.2,56.34,55.79,56.04,332800.0,27.097,27.1645,26.8993,27.0199,332800.0
2008-01-18 11:30:00,56.04,56.12,55.48,55.58,238800.0,27.0199,27.0584,26.7499,26.7981,238800.0
2008-01-18 12:00:00,55.59,55.75,55.17,55.71,429600.0,26.8029,26.88,26.6004,26.8608,429600.0
2008-01-18 12:30:00,55.7,55.88,55.42,55.43,238800.0,26.8559,26.9427,26.7209,26.7257,238800.0
2008-01-18 13:00:00,55.43,55.72,55.18,55.32,175200.0,26.7257,26.8656,26.6052,26.6727,175200.0
2008-01-18 13:30:00,55.32,55.72,55.16,55.18,437600.0,26.6727,26.8656,26.5956,26.6052,437600.0
2008-01-18 14:00:00,55.17,55.74,55.09,55.59,364200.0,26.6004,26.8752,26.5618,26.8029,364200.0
2008-01-18 14:30:00,55.59,55.6,55.34,55.45,293200.0,26.8029,26.8077,26.6824,26.7354,293200.0
2008-01-18 15:00:00,55.44,55.56,55.06,55.13,387400.0,26.7306,26.7884,26.5474,26.5811,387400.0
2008-01-18 15:30:00,55.12,55.63,55.12,55.63,927000.0,26.5763,26.8222,26.5763,26.8222,927000.0
2008-01-22 09:30:00,53.24,54.1,51.63,52.64,942800.0,25.6698,26.0845,24.8936,25.3805,942800.0
2008-01-22 10:00:00,52.63,54.43,52.31,54.0,684400.0,25.3757,26.2436,25.2214,26.0363,684400.0
2008-01-22 10:30:00,54.02,54.54,53.95,54.04,798600.0,26.0459,26.2966,26.0122,26.0556,798600.0
2008-01-22 11:00:00,54.07,54.29,53.93,54.1,593000.0,26.07,26.1761,26.0025,26.0845,593000.0
2008-01-22 11:30:00,54.08,54.11,53.59,53.87,639000.0,26.0748,26.0893,25.8386,25.9736,639000.0
2008-01-22 12:00:00,53.87,54.27,53.77,53.99,650000.0,25.9736,26.1664,25.9254,26.0314,650000.0
2008-01-22 12:30:00,53.98,54.13,53.8,54.01,317400.0,26.0266,26.0989,25.9398,26.0411,317400.0
2008-01-22 13:00:00,53.99,54.32,53.67,53.8,282400.0,26.0314,26.1906,25.8772,25.9398,282400.0
2008-01-22 13:30:00,53.8,53.97,53.51,53.65,424800.0,25.9398,26.0218,25.8,25.8675,424800.0
2008-01-22 14:00:00,53.65,53.97,53.37,53.56,298200.0,25.8675,26.0218,25.7325,25.8241,298200.0
2008-01-22 14:30:00,53.6,53.99,53.47,53.82,279200.0,25.8434,26.0314,25.7807,25.9495,279200.0
2008-01-22 15:00:00,53.83,53.91,53.54,53.73,454200.0,25.9543,25.9929,25.8145,25.9061,454200.0
2008-01-22 15:30:00,53.77,54.12,53.6,53.7,677000.0,25.9254,26.0941,25.8434,25.8916,677000.0
2008-01-23 09:30:00,52.17,53.67,49.73,53.52,704800.0,25.1539,25.8772,23.9775,25.8048,704800.0
2008-01-23 10:00:00,53.49,53.84,53.1,53.51,610600.0,25.7904,25.9591,25.6023,25.8,610600.0
2008-01-23 10:30:00,53.54,53.69,53.13,53.35,533800.0,25.8145,25.8868,25.6168,25.7229,533800.0
2008-01-23 11:00:00,53.37,53.65,53.25,53.37,177000.0,25.7325,25.8675,25.6747,25.7325,177000.0
2008-01-23 11:30:00,53.37,53.37,53.07,53.11,331600.0,25.7325,25.7325,25.5879,25.6072,331600.0
2008-01-23 12:00:00,53.12,53.56,53.1,53.49,177200.0,25.612,25.8241,25.6023,25.7904,177200.0
2008-01-23 12:30:00,53.47,53.5,52.88,53.04,446400.0,25.7807,25.7952,25.4963,25.5734,446400.0
2008-01-23 13:00:00,53.08,53.79,53.06,53.65,342800.0,25.5927,25.935,25.583,25.8675,342800.0
2008-01-23 13:30:00,53.65,54.2,53.3,54.12,373800.0,25.8675,26.1327,25.6988,26.0941,373800.0
2008-01-23 14:00:00,54.1,54.68,53.94,54.58,327800.0,26.0845,26.3641,26.0073,26.3159,327800.0
2008-01-23 14:30:00,54.57,54.65,53.83,54.2,339000.0,26.3111,26.3497,25.9543,26.1327,339000.0
2008-01-23 15:00:00,54.21,55.22,54.15,54.97,432000.0,26.1375,26.6245,26.1086,26.504,432000.0
2008-01-23 15:30:00,54.98,55.85,54.91,55.84,461400.0,26.5088,26.9283,26.475,26.9234,461400.0
2008-01-24 09:30:00,55.95,55.95,54.18,54.53,761400.0,26.9765,26.9765,26.1231,26.2918,761400.0
2008-01-24 10:00:00,54.55,54.95,54.44,54.86,484200.0,26.3015,26.4943,26.2484,26.4509,484200.0
2008-01-24 10:30:00,54.86,54.95,54.66,54.88,524800.0,26.4509,26.4943,26.3545,26.4606,524800.0
2008-01-24 11:00:00,54.88,55.57,54.76,55.57,221000.0,26.4606,26.7932,26.4027,26.7932,221000.0
2008-01-24 11:30:00,55.54,55.65,54.85,54.85,384600.0,26.7788,26.8318,26.4461,26.4461,384600.0
2008-01-24 12:00:00,54.84,55.0,54.75,54.82,168200.0,26.4413,26.5184,26.3979,26.4316,168200.0
2008-01-24 12:30:00,54.79,54.92,54.6,54.92,85200.0,26.4172,26.4798,26.3256,26.4798,85200.0
2008-01-24 13:00:00,54.87,54.87,54.33,54.33,161800.0,26.4557,26.4557,26.1954,26.1954,161800.0
2008-01-24 13:30:00,54.37,54.6,54.3,54.33,150600.0,26.2147,26.3256,26.1809,26.1954,150600.0
2008-01-24 14:00:00,54.34,54.46,54.13,54.32,143600.0,26.2002,26.2581,26.0989,26.1906,143600.0
2008-01-24 14:30:00,54.35,54.5,53.96,54.1,279400.0,26.205,26.2773,26.017,26.0845,279400.0
2008-01-24 15:00:00,54.1,54.26,54.0,54.07,194800.0,26.0845,26.1616,26.0363,26.07,194800.0
2008-01-24 15:30:00,54.1,54.23,53.97,53.99,470600.0,26.0845,26.1472,26.0218,26.0314,470600.0
2008-01-25 09:30:00,54.73,55.44,53.12,55.05,1073200.0,26.3882,26.7306,25.612,26.5425,1073200.0
2008-01-25 10:00:00,55.04,55.13,54.19,54.25,524600.0,26.5377,26.5811,26.1279,26.1568,524600.0
2008-01-25 10:30:00,54.24,54.34,53.43,53.49,671800.0,26.152,26.2002,25.7614,25.7904,671800.0
2008-01-25 11:00:00,53.49,53.97,53.49,53.62,357000.0,25.7904,26.0218,25.7904,25.8531,357000.0
2008-01-25 11:30:00,53.62,53.97,53.55,53.9,333000.0,25.8531,26.0218,25.8193,25.9881,333000.0
2008-01-25 12:00:00,53.91,54.16,53.87,54.12,278600.0,25.9929,26.1134,25.9736,26.0941,278600.0
2008-01-25 12:30:00,54.12,54.31,53.97,53.97,514400.0,26.0941,26.1857,26.0218,26.0218,514400.0
2008-01-25 13:00:00,53.97,54.15,53.81,53.93,218600.0,26.0218,26.1086,25.9447,26.0025,218600.0
2008-01-25 13:30:00,53.93,53.97,53.46,53.46,312400.0,26.0025,26.0218,25.7759,25.7759,312400.0
2008-01-25 14:00:00,53.46,53.56,53.3,53.33,286600.0,25.7759,25.8241,25.6988,25.7132,286600.0
2008-01-25 14:30:00,53.33,53.43,53.08,53.26,298400.0,25.7132,25.7614,25.5927,25.6795,298400.0
2008-01-25 15:00:00,53.24,53.68,53.2,53.47,267000.0,25.6698,25.882,25.6505,25.7807,267000.0
2008-01-25 15:30:00,53.46,53.6,53.0,53.24,569200.0,25.7759,25.8434,25.5541,25.6698,569200.0
2008-01-28 09:30:00,53.16,53.55,52.59,53.38,245800.0,25.6313,25.8193,25.3564,25.7373,245800.0
2008-01-28 10:00:00,53.36,54.13,53.13,53.76,308200.0,25.7277,26.0989,25.6168,25.9206,308200.0
2008-01-28 10:30:00,53.76,53.77,53.43,53.51,261400.0,25.9206,25.9254,25.7614,25.8,261400.0
2008-01-28 11:00:00,53.51,53.78,53.45,53.66,162400.0,25.8,25.9302,25.7711,25.8723,162400.0
2008-01-28 11:30:00,53.64,53.97,53.54,53.6,152600.0,25.8627,26.0218,25.8145,25.8434,152600.0
2008-01-28 12:00:00,53.61,53.66,53.45,53.47,162000.0,25.8482,25.8723,25.7711,25.7807,162000.0
2008-01-28 12:30:00,53.47,53.66,53.29,53.55,140000.0,25.7807,25.8723,25.6939,25.8193,140000.0
2008-01-28 13:00:00,53.57,53.88,53.48,53.5,167000.0,25.8289,25.9784,25.7855,25.7952,167000.0
2008-01-28 13:30:00,53.48,53.63,53.46,53.46,154800.0,25.7855,25.8579,25.7759,25.7759,154800.0
2008-01-28 14:00:00,53.49,53.63,53.43,53.55,144200.0,25.7904,25.8579,25.7614,25.8193,144200.0
2008-01-28 14:30:00,53.53,53.65,53.24,53.31,192800.0,25.8097,25.8675,25.6698,25.7036,192800.0
2008-01-28 15:00:00,53.3,53.32,52.92,52.99,234200.0,25.6988,25.7084,25.5155,25.5493,234200.0
2008-01-28 15:30:00,52.99,53.41,52.92,53.39,515000.0,25.5493,25.7518,25.5155,25.7422,515000.0
2008-01-29 09:30:00,53.45,53.82,52.81,53.68,594400.0,25.7711,25.9495,25.4625,25.882,594400.0
2008-01-29 10:00:00,53.69,54.23,53.39,53.65,526200.0,25.8868,26.1472,25.7422,25.8675,526200.0
2008-01-29 10:30:00,53.63,53.69,53.44,53.44,625600.0,25.8579,25.8868,25.7663,25.7663,625600.0
2008-01-29 11:00:00,53.45,53.63,53.4,53.49,593200.0,25.7711,25.8579,25.747,25.7904,593200.0
2008-01-29 11:30:00,53.49,53.8,53.46,53.58,221800.0,25.7904,25.9398,25.7759,25.8338,221800.0
2008-01-29 12:00:00,53.59,53.6,53.45,53.49,239600.0,25.8386,25.8434,25.7711,25.7904,239600.0
2008-01-29 12:30:00,53.49,53.65,53.45,53.48,103200.0,25.7904,25.8675,25.7711,25.7855,103200.0
2008-01-29 13:00:00,53.48,53.57,53.45,53.56,130600.0,25.7855,25.8289,25.7711,25.8241,130600.0
2008-01-29 13:30:00,53.52,53.62,53.48,53.5,121600.0,25.8048,25.8531,25.7855,25.7952,121600.0
2008-01-29 14:00:00,53.5,53.6,53.45,53.51,222400.0,25.7952,25.8434,25.7711,25.8,222400.0
2008-01-29 14:30:00,53.55,53.61,53.33,53.37,262800.0,25.8193,25.8482,25.7132,25.7325,262800.0
2008-01-29 15:00:00,53.37,53.43,53.09,53.15,257000.0,25.7325,25.7614,25.5975,25.6264,257000.0
2008-01-29 15:30:00,53.15,53.24,52.63,53.01,673400.0,25.6264,25.6698,25.3757,25.5589,673400.0
2008-01-30 09:30:00,53.38,53.77,52.92,52.97,305600.0,25.7373,25.9254,25.5155,25.5397,305600.0
2008-01-30 10:00:00,52.97,53.49,52.93,52.98,213800.0,25.5397,25.7904,25.5204,25.5445,213800.0
2008-01-30 10:30:00,52.98,53.15,52.77,53.07,290600.0,25.5445,25.6264,25.4432,25.5879,290600.0
2008-01-30 11:00:00,53.09,53.12,52.66,52.73,653800.0,25.5975,25.612,25.3902,25.4239,653800.0
2008-01-30 11:30:00,52.73,53.05,52.69,52.83,348000.0,25.4239,25.5782,25.4046,25.4721,348000.0
2008-01-30 12:00:00,52.84,53.06,52.79,52.95,596600.0,25.477,25.583,25.4529,25.53,596600.0
2008-01-30 12:30:00,52.95,52.99,52.77,52.98,187600.0,25.53,25.5493,25.4432,25.5445,187600.0
2008-01-30 13:00:00,52.97,52.98,52.67,52.86,201800.0,25.5397,25.5445,25.395,25.4866,201800.0
2008-01-30 13:30:00,52.85,52.93,52.49,52.88,692200.0,25.4818,25.5204,25.3082,25.4963,692200.0
2008-01-30 14:00:00,52.88,53.44,52.74,53.16,680600.0,25.4963,25.7663,25.4288,25.6313,680600.0
2008-01-30 14:30:00,53.13,53.27,52.67,53.22,959200.0,25.6168,25.6843,25.395,25.6602,959200.0
2008-01-30 15:00:00,53.22,53.46,52.55,52.72,567200.0,25.6602,25.7759,25.3371,25.4191,567200.0
2008-01-30 15:30:00,52.72,52.89,52.23,52.36,808800.0,25.4191,25.5011,25.1829,25.2455,808800.0
2008-01-31 09:30:00,52.22,52.22,51.42,52.0,356200.0,25.178,25.178,24.7923,25.072,356200.0
2008-01-31 10:00:00,51.93,52.43,51.79,52.43,320600.0,25.0382,25.2793,24.9707,25.2793,320600.0
2008-01-31 10:30:00,52.41,52.63,52.26,52.63,277000.0,25.2696,25.3757,25.1973,25.3757,277000.0
2008-01-31 11:00:00,52.65,53.09,52.42,53.05,286400.0,25.3854,25.5975,25.2745,25.5782,286400.0
2008-01-31 11:30:00,53.05,53.5,52.85,53.2,400800.0,25.5782,25.7952,25.4818,25.6505,400800.0
2008-01-31 12:00:00,53.18,53.58,53.16,53.37,543600.0,25.6409,25.8338,25.6313,25.7325,543600.0
2008-01-31 12:30:00,53.38,53.49,53.12,53.35,305800.0,25.7373,25.7904,25.612,25.7229,305800.0
2008-01-31 13:00:00,53.33,53.43,53.1,53.34,227400.0,25.7132,25.7614,25.6023,25.718,227400.0
2008-01-31 13:30:00,53.31,53.49,53.23,53.42,176600.0,25.7036,25.7904,25.665,25.7566,176600.0
2008-01-31 14:00:00,53.41,53.74,53.31,53.56,225600.0,25.7518,25.9109,25.7036,25.8241,225600.0
2008-01-31 14:30:00,53.55,54.04,53.52,54.04,268200.0,25.8193,26.0556,25.8048,26.0556,268200.0
2008-01-31 15:00:00,54.04,54.3,53.76,54.18,649400.0,26.0556,26.1809,25.9206,26.1231,649400.0
2008-01-31 15:30:00,54.19,54.43,53.89,53.94,799000.0,26.1279,26.2436,25.9832,26.0073,799000.0
2008-02-01 09:30:00,54.18,54.38,53.8,54.21,240200.0,26.1231,26.2195,25.9398,26.1375,240200.0
2008-02-01 10:00:00,54.16,54.68,54.15,54.36,254200.0,26.1134,26.3641,26.1086,26.2098,254200.0
2008-02-01 10:30:00,54.34,54.34,53.63,54.02,323600.0,26.2002,26.2002,25.8579,26.0459,323600.0
2008-02-01 11:00:00,54.0,54.36,53.99,54.17,148000.0,26.0363,26.2098,26.0314,26.1182,148000.0
2008-02-01 11:30:00,54.15,54.67,54.1,54.66,130400.0,26.1086,26.3593,26.0845,26.3545,130400.0
2008-02-01 12:00:00,54.66,54.66,54.21,54.3,150800.0,26.3545,26.3545,26.1375,26.1809,150800.0
2008-02-01 12:30:00,54.27,54.3,54.09,54.26,144000.0,26.1664,26.1809,26.0797,26.1616,144000.0
2008-02-01 13:00:00,54.26,54.52,54.23,54.46,136800.0,26.1616,26.287,26.1472,26.2581,136800.0
2008-02-01 13:30:00,54.45,54.49,54.27,54.28,132000.0,26.2532,26.2725,26.1664,26.1713,132000.0
2008-02-01 14:00:00,54.28,54.55,54.25,54.49,158800.0,26.1713,26.3015,26.1568,26.2725,158800.0
2008-02-01 14:30:00,54.5,54.94,54.49,54.85,308800.0,26.2773,26.4895,26.2725,26.4461,308800.0
2008-02-01 15:00:00,54.83,54.93,54.65,54.82,269400.0,26.4365,26.4847,26.3497,26.4316,269400.0
2008-02-01 15:30:00,54.81,54.81,54.57,54.7,380400.0,26.4268,26.4268,26.3111,26.3738,380400.0
2008-02-04 09:30:00,54.8,55.08,54.44,54.92,182200.0,26.422,26.557,26.2484,26.4798,182200.0
2008-02-04 10:00:00,54.92,55.38,54.91,55.29,157600.0,26.4798,26.7016,26.475,26.6582,157600.0
2008-02-04 10:30:00,55.29,55.74,55.16,55.5,211400.0,26.6582,26.8752,26.5956,26.7595,211400.0
2008-02-04 11:00:00,55.5,55.74,55.44,55.73,121200.0,26.7595,26.8752,26.7306,26.8704,121200.0
2008-02-04 11:30:00,55.74,55.85,55.63,55.78,126400.0,26.8752,26.9283,26.8222,26.8945,126400.0
2008-02-04 12:00:00,55.78,56.15,55.74,56.1,263600.0,26.8945,27.0729,26.8752,27.0488,263600.0
2008-02-04 12:30:00,56.09,56.2,56.08,56.13,313200.0,27.044,27.097,27.0391,27.0633,313200.0
2008-02-04 13:00:00,56.13,56.27,55.93,55.99,285200.0,27.0633,27.1308,26.9668,26.9958,285200.0
2008-02-04 13:30:00,55.99,56.18,55.98,56.03,228200.0,26.9958,27.0874,26.9909,27.015,228200.0
2008-02-04 14:00:00,56.02,56.24,55.95,56.2,251400.0,27.0102,27.1163,26.9765,27.097,251400.0
2008-02-04 14:30:00,56.19,56.19,56.0,56.04,240600.0,27.0922,27.0922,27.0006,27.0199,240600.0
2008-02-04 15:00:00,56.03,56.33,56.01,56.25,336600.0,27.015,27.1597,27.0054,27.1211,336600.0
2008-02-04 15:30:00,56.26,56.27,55.87,55.96,380600.0,27.1259,27.1308,26.9379,26.9813,380600.0
2008-02-05 09:30:00,55.01,55.51,54.83,55.02,377800.0,26.5232,26.7643,26.4365,26.5281,377800.0
2008-02-05 10:00:00,55.02,55.07,54.29,54.65,283800.0,26.5281,26.5522,26.1761,26.3497,283800.0
2008-02-05 10:30:00,54.64,54.8,54.25,54.31,292200.0,26.3448,26.422,26.1568,26.1857,292200.0
2008-02-05 11:00:00,54.31,54.35,54.08,54.11,198600.0,26.1857,26.205,26.0748,26.0893,198600.0
2008-02-05 11:30:00,54.12,54.51,54.06,54.32,171800.0,26.0941,26.2822,26.0652,26.1906,171800.0
2008-02-05 12:00:00,54.31,54.35,54.04,54.09,231200.0,26.1857,26.205,26.0556,26.0797,231200.0
2008-02-05 12:30:00,54.09,54.16,53.9,53.98,191200.0,26.0797,26.1134,25.9881,26.0266,191200.0
2008-02-05 13:00:00,54.01,54.1,53.83,53.94,205200.0,26.0411,26.0845,25.9543,26.0073,205200.0
2008-02-05 13:30:00,53.94,53.98,53.53,53.54,208600.0,26.0073,26.0266,25.8097,25.8145,208600.0
2008-02-05 14:00:00,53.54,53.75,53.44,53.6,211200.0,25.8145,25.9157,25.7663,25.8434,211200.0
2008-02-05 14:30:00,53.6,53.9,53.57,53.72,336200.0,25.8434,25.9881,25.8289,25.9013,336200.0
2008-02-05 15:00:00,53.71,53.73,53.16,53.18,373600.0,25.8964,25.9061,25.6313,25.6409,373600.0
2008-02-05 15:30:00,53.2,53.46,53.01,53.08,533800.0,25.6505,25.7759,25.5589,25.5927,533800.0
2008-02-06 09:30:00,53.46,53.62,52.71,53.37,944600.0,25.9608,26.0385,25.5966,25.9171,944600.0
2008-02-06 10:00:00,53.38,53.47,52.99,53.08,435200.0,25.9219,25.9656,25.7325,25.7762,435200.0
2008-02-06 10:30:00,53.06,53.3,52.89,53.27,488600.0,25.7665,25.8831,25.684,25.8685,488600.0
2008-02-06 11:00:00,53.29,53.69,53.21,53.47,457800.0,25.8782,26.0725,25.8394,25.9656,457800.0
2008-02-06 11:30:00,53.44,53.5,53.1,53.14,228200.0,25.9511,25.9802,25.786,25.8054,228200.0
2008-02-06 12:00:00,53.12,53.18,52.9,52.97,129000.0,25.7957,25.8248,25.6888,25.7228,129000.0
2008-02-06 12:30:00,52.97,52.98,52.73,52.75,141800.0,25.7228,25.7277,25.6063,25.616,141800.0
2008-02-06 13:00:00,52.73,52.77,52.57,52.6,218200.0,25.6063,25.6257,25.5286,25.5432,218200.0
2008-02-06 13:30:00,52.58,52.61,52.38,52.47,230800.0,25.5334,25.548,25.4363,25.48,230800.0
2008-02-06 14:00:00,52.46,52.51,52.35,52.37,315600.0,25.4752,25.4994,25.4217,25.4315,315600.0
2008-02-06 14:30:00,52.38,52.48,52.34,52.45,527600.0,25.4363,25.4849,25.4169,25.4703,527600.0
2008-02-06 15:00:00,52.44,52.47,52.24,52.27,510400.0,25.4655,25.48,25.3683,25.3829,510400.0
2008-02-06 15:30:00,52.27,52.29,51.93,52.24,610200.0,25.3829,25.3926,25.2178,25.3683,610200.0
2008-02-07 09:30:00,51.9,52.33,51.65,52.18,639200.0,25.2032,25.412,25.0818,25.3392,639200.0
2008-02-07 10:00:00,52.17,52.68,52.13,52.16,409000.0,25.3343,25.582,25.3149,25.3295,409000.0
2008-02-07 10:30:00,52.13,52.38,52.1,52.29,340400.0,25.3149,25.4363,25.3003,25.3926,340400.0
2008-02-07 11:00:00,52.33,52.42,52.1,52.18,180400.0,25.412,25.4557,25.3003,25.3392,180400.0
2008-02-07 11:30:00,52.2,52.35,52.1,52.2,160600.0,25.3489,25.4217,25.3003,25.3489,160600.0
2008-02-07 12:00:00,52.22,52.24,52.07,52.21,109600.0,25.3586,25.3683,25.2858,25.3538,109600.0
2008-02-07 12:30:00,52.22,52.52,52.19,52.42,137800.0,25.3586,25.5043,25.3441,25.4557,137800.0
2008-02-07 13:00:00,52.45,52.68,52.35,52.65,227200.0,25.4703,25.582,25.4217,25.5674,227200.0
2008-02-07 13:30:00,52.63,52.82,52.56,52.79,254400.0,25.5577,25.65,25.5237,25.6354,254400.0
2008-02-07 14:00:00,52.77,53.02,52.63,52.82,306200.0,25.6257,25.7471,25.5577,25.65,306200.0
2008-02-07 14:30:00,52.83,52.83,52.45,52.49,207400.0,25.6548,25.6548,25.4703,25.4897,207400.0
2008-02-07 15:00:00,52.48,52.54,52.14,52.48,321400.0,25.4849,25.514,25.3198,25.4849,321400.0
2008-02-07 15:30:00,52.49,52.67,52.37,52.65,354800.0,25.4897,25.5771,25.4315,25.5674,354800.0
2008-02-08 09:30:00,52.24,52.38,51.81,52.26,364400.0,25.3683,25.4363,25.1595,25.378,364400.0
2008-02-08 10:00:00,52.27,52.67,52.15,52.59,292000.0,25.3829,25.5771,25.3246,25.5383,292000.0
2008-02-08 10:30:00,52.58,52.65,52.18,52.18,178000.0,25.5334,25.5674,25.3392,25.3392,178000.0
2008-02-08 11:00:00,52.18,52.4,52.13,52.13,162800.0,25.3392,25.446,25.3149,25.3149,162800.0
2008-02-08 11:30:00,52.13,52.2,51.94,51.98,159000.0,25.3149,25.3489,25.2226,25.2421,159000.0
2008-02-08 12:00:00,51.98,52.07,51.79,52.0,124600.0,25.2421,25.2858,25.1498,25.2518,124600.0
2008-02-08 12:30:00,51.99,52.13,51.95,52.08,120000.0,25.2469,25.3149,25.2275,25.2906,120000.0
2008-02-08 13:00:00,52.07,52.12,51.8,52.0,90600.0,25.2858,25.3101,25.1547,25.2518,90600.0
2008-02-08 13:30:00,52.0,52.12,51.82,52.09,101600.0,25.2518,25.3101,25.1644,25.2955,101600.0
2008-02-08 14:00:00,52.08,52.11,51.92,51.98,101800.0,25.2906,25.3052,25.2129,25.2421,101800.0
2008-02-08 14:30:00,51.95,52.1,51.78,51.9,255400.0,25.2275,25.3003,25.1449,25.2032,255400.0
2008-02-08 15:00:00,51.9,52.1,51.87,52.06,270600.0,25.2032,25.3003,25.1887,25.2809,270600.0
2008-02-08 15:30:00,52.07,52.23,51.97,52.15,384200.0,25.2858,25.3635,25.2372,25.3246,384200.0
2008-02-11 09:30:00,52.13,52.74,51.91,52.62,403600.0,25.3149,25.6111,25.2081,25.5529,403600.0
2008-02-11 10:00:00,52.6,52.88,52.45,52.85,385400.0,25.5432,25.6791,25.4703,25.6646,385400.0
2008-02-11 10:30:00,52.85,52.86,52.5,52.55,229000.0,25.6646,25.6694,25.4946,25.5189,229000.0
2008-02-11 11:00:00,52.55,52.63,52.44,52.5,205400.0,25.5189,25.5577,25.4655,25.4946,205400.0
2008-02-11 11:30:00,52.49,52.6,52.39,52.48,138000.0,25.4897,25.5432,25.4412,25.4849,138000.0
2008-02-11 12:00:00,52.48,52.93,52.43,52.91,211600.0,25.4849,25.7034,25.4606,25.6937,211600.0
2008-02-11 12:30:00,52.91,53.24,52.85,53.13,210600.0,25.6937,25.8539,25.6646,25.8005,210600.0
2008-02-11 13:00:00,53.13,53.25,53.1,53.25,151200.0,25.8005,25.8588,25.786,25.8588,151200.0
2008-02-11 13:30:00,53.27,53.35,53.1,53.18,170600.0,25.8685,25.9074,25.786,25.8248,170600.0
2008-02-11 14:00:00,53.16,53.29,53.13,53.28,337800.0,25.8151,25.8782,25.8005,25.8734,337800.0
2008-02-11 14:30:00,53.27,53.43,53.22,53.37,269400.0,25.8685,25.9462,25.8442,25.9171,269400.0
2008-02-11 15:00:00,53.37,53.42,53.23,53.39,263600.0,25.9171,25.9414,25.8491,25.9268,263600.0
2008-02-11 15:30:00,53.39,53.54,53.33,53.48,583600.0,25.9268,25.9996,25.8976,25.9705,583600.0
2008-02-12 09:30:00,53.48,54.16,53.48,54.1,314600.0,25.9705,26.3007,25.9705,26.2716,314600.0
2008-02-12 10:00:00,54.15,54.65,54.14,54.6,281600.0,26.2958,26.5387,26.291,26.5144,281600.0
2008-02-12 10:30:00,54.59,54.65,54.26,54.48,290600.0,26.5095,26.5387,26.3493,26.4561,290600.0
2008-02-12 11:00:00,54.47,54.6,54.31,54.43,163600.0,26.4512,26.5144,26.3735,26.4318,163600.0
2008-02-12 11:30:00,54.43,54.47,54.19,54.24,175200.0,26.4318,26.4512,26.3153,26.3396,175200.0
2008-02-12 12:00:00,54.25,54.3,54.01,54.04,152400.0,26.3444,26.3687,26.2279,26.2424,152400.0
2008-02-12 12:30:00,54.04,54.09,53.8,53.98,277800.0,26.2424,26.2667,26.1259,26.2133,277800.0
2008-02-12 13:00:00,53.99,54.12,53.84,54.08,239000.0,26.2182,26.2813,26.1453,26.2619,239000.0
2008-02-12 13:30:00,54.09,54.13,53.74,53.77,170400.0,26.2667,26.2861,26.0967,26.1113,170400.0
2008-02-12 14:00:00,53.77,53.88,53.7,53.74,152400.0,26.1113,26.1647,26.0773,26.0967,152400.0
2008-02-12 14:30:00,53.73,53.8,53.46,53.76,286800.0,26.0919,26.1259,25.9608,26.1065,286800.0
2008-02-12 15:00:00,53.77,53.83,53.56,53.81,338000.0,26.1113,26.1405,26.0093,26.1307,338000.0
2008-02-12 15:30:00,53.81,53.87,53.48,53.83,410000.0,26.1307,26.1599,25.9705,26.1405,410000.0
2008-02-13 09:30:00,54.41,54.81,54.13,54.37,342200.0,26.4221,26.6164,26.2861,26.4027,342200.0
2008-02-13 10:00:00,54.35,54.88,54.34,54.73,433200.0,26.393,26.6503,26.3881,26.5775,433200.0
2008-02-13 10:30:00,54.72,54.95,54.6,54.77,371000.0,26.5726,26.6843,26.5144,26.5969,371000.0
2008-02-13 11:00:00,54.77,54.77,54.59,54.7,268200.0,26.5969,26.5969,26.5095,26.5629,268200.0
2008-02-13 11:30:00,54.71,54.74,54.37,54.5,323600.0,26.5678,26.5824,26.4027,26.4658,323600.0
2008-02-13 12:00:00,54.5,54.51,54.27,54.28,136200.0,26.4658,26.4707,26.3541,26.359,136200.0
2008-02-13 12:30:00,54.3,54.31,54.17,54.2,155800.0,26.3687,26.3735,26.3056,26.3201,155800.0
2008-02-13 13:00:00,54.19,54.47,54.19,54.45,176600.0,26.3153,26.4512,26.3153,26.4415,176600.0
2008-02-13 13:30:00,54.45,54.53,54.33,54.36,195600.0,26.4415,26.4804,26.3833,26.3978,195600.0
2008-02-13 14:00:00,54.37,54.38,54.02,54.22,299200.0,26.4027,26.4075,26.2327,26.3298,299200.0
2008-02-13 14:30:00,54.22,54.32,54.14,54.31,212200.0,26.3298,26.3784,26.291,26.3735,212200.0
2008-02-13 15:00:00,54.31,54.52,54.13,54.43,320200.0,26.3735,26.4755,26.2861,26.4318,320200.0
2008-02-13 15:30:00,54.43,54.47,54.31,54.35,452000.0,26.4318,26.4512,26.3735,26.393,452000.0
2008-02-14 09:30:00,54.43,54.93,54.05,54.08,522600.0,26.4318,26.6746,26.2473,26.2619,522600.0
2008-02-14 10:00:00,54.09,54.2,53.74,53.84,391000.0,26.2667,26.3201,26.0967,26.1453,391000.0
2008-02-14 10:30:00,53.83,54.08,53.73,54.05,264000.0,26.1405,26.2619,26.0919,26.2473,264000.0
2008-02-14 11:00:00,54.07,54.23,53.98,54.02,197400.0,26.257,26.3347,26.2133,26.2327,197400.0
2008-02-14 11:30:00,54.04,54.11,53.94,54.09,181400.0,26.2424,26.2764,26.1939,26.2667,181400.0
2008-02-14 12:00:00,54.08,54.23,53.99,54.11,152000.0,26.2619,26.3347,26.2182,26.2764,152000.0
2008-02-14 12:30:00,54.11,54.11,53.91,53.94,161400.0,26.2764,26.2764,26.1793,26.1939,161400.0
2008-02-14 13:00:00,53.93,53.96,53.73,53.78,171200.0,26.189,26.2036,26.0919,26.1162,171200.0
2008-02-14 13:30:00,53.81,53.88,53.69,53.77,162600.0,26.1307,26.1647,26.0725,26.1113,162600.0
2008-02-14 14:00:00,53.8,53.8,53.54,53.56,155400.0,26.1259,26.1259,25.9996,26.0093,155400.0
2008-02-14 14:30:00,53.56,53.57,53.02,53.5,299200.0,26.0093,26.0142,25.7471,25.9802,299200.0
2008-02-14 15:00:00,53.51,53.77,53.29,53.66,299600.0,25.9851,26.1113,25.8782,26.0579,299600.0
2008-02-14 15:30:00,53.66,53.66,53.23,53.3,455600.0,26.0579,26.0579,25.8491,25.8831,455600.0
2008-02-15 09:30:00,53.15,53.69,52.88,53.17,690600.0,25.8102,26.0725,25.6791,25.8199,690600.0
2008-02-15 10:00:00,53.16,53.54,53.05,53.15,261800.0,25.8151,25.9996,25.7617,25.8102,261800.0
2008-02-15 10:30:00,53.15,53.21,52.76,52.79,250200.0,25.8102,25.8394,25.6208,25.6354,250200.0
2008-02-15 11:00:00,52.81,53.01,52.71,53.01,301400.0,25.6451,25.7423,25.5966,25.7423,301400.0
2008-02-15 11:30:00,53.01,53.26,52.96,53.13,173600.0,25.7423,25.8637,25.718,25.8005,173600.0
2008-02-15 12:00:00,53.14,53.23,52.85,52.92,219000.0,25.8054,25.8491,25.6646,25.6985,219000.0
2008-02-15 12:30:00,52.92,53.0,52.82,52.89,121200.0,25.6985,25.7374,25.65,25.684,121200.0
2008-02-15 13:00:00,52.9,53.01,52.8,52.97,126000.0,25.6888,25.7423,25.6403,25.7228,126000.0
2008-02-15 13:30:00,52.98,53.25,52.96,53.18,210400.0,25.7277,25.8588,25.718,25.8248,210400.0
2008-02-15 14:00:00,53.2,53.29,53.1,53.18,189800.0,25.8345,25.8782,25.786,25.8248,189800.0
2008-02-15 14:30:00,53.18,53.24,53.07,53.16,182200.0,25.8248,25.8539,25.7714,25.8151,182200.0
2008-02-15 15:00:00,53.16,53.35,53.1,53.21,257000.0,25.8151,25.9074,25.786,25.8394,257000.0
2008-02-15 15:30:00,53.21,53.33,53.16,53.31,540200.0,25.8394,25.8976,25.8151,25.8879,540200.0
2008-02-19 09:30:00,53.75,53.79,53.27,53.47,254000.0,26.1016,26.121,25.8685,25.9656,254000.0
2008-02-19 10:00:00,53.47,53.77,53.47,53.6,227200.0,25.9656,26.1113,25.9656,26.0288,227200.0
2008-02-19 10:30:00,53.62,53.64,53.42,53.5,233400.0,26.0385,26.0482,25.9414,25.9802,233400.0
2008-02-19 11:00:00,53.49,53.54,53.35,53.38,133400.0,25.9753,25.9996,25.9074,25.9219,133400.0
2008-02-19 11:30:00,53.37,53.59,53.37,53.4,134800.0,25.9171,26.0239,25.9171,25.9316,134800.0
2008-02-19 12:00:00,53.41,53.49,53.38,53.4,93400.0,25.9365,25.9753,25.9219,25.9316,93400.0
2008-02-19 12:30:00,53.38,53.38,53.13,53.22,114400.0,25.9219,25.9219,25.8005,25.8442,114400.0
2008-02-19 13:00:00,53.23,53.47,53.23,53.33,138400.0,25.8491,25.9656,25.8491,25.8976,138400.0
2008-02-19 13:30:00,53.33,53.39,53.18,53.21,119800.0,25.8976,25.9268,25.8248,25.8394,119800.0
2008-02-19 14:00:00,53.23,53.37,53.18,53.25,139600.0,25.8491,25.9171,25.8248,25.8588,139600.0
2008-02-19 14:30:00,53.26,53.27,52.91,52.93,191800.0,25.8637,25.8685,25.6937,25.7034,191800.0
2008-02-19 15:00:00,52.93,52.93,52.67,52.84,230000.0,25.7034,25.7034,25.5771,25.6597,230000.0
2008-02-19 15:30:00,52.84,53.12,52.83,53.06,421000.0,25.6597,25.7957,25.6548,25.7665,421000.0
2008-02-20 09:30:00,53.02,53.12,52.43,52.43,300800.0,25.7471,25.7957,25.4606,25.4606,300800.0
2008-02-20 10:00:00,52.41,52.49,52.25,52.26,132600.0,25.4509,25.4897,25.3732,25.378,132600.0
2008-02-20 10:30:00,52.27,52.47,52.11,52.35,206400.0,25.3829,25.48,25.3052,25.4217,206400.0
2008-02-20 11:00:00,52.35,52.47,52.29,52.43,134400.0,25.4217,25.48,25.3926,25.4606,134400.0
2008-02-20 11:30:00,52.44,52.47,52.38,52.43,51400.0,25.4655,25.48,25.4363,25.4606,51400.0
2008-02-20 12:00:00,52.44,53.0,52.41,52.8,200400.0,25.4655,25.7374,25.4509,25.6403,200400.0
2008-02-20 12:30:00,52.79,52.96,52.79,52.88,75600.0,25.6354,25.718,25.6354,25.6791,75600.0
2008-02-20 13:00:00,52.87,53.24,52.85,53.2,248000.0,25.6743,25.8539,25.6646,25.8345,248000.0
2008-02-20 13:30:00,53.18,53.2,52.9,52.9,179800.0,25.8248,25.8345,25.6888,25.6888,179800.0
2008-02-20 14:00:00,52.9,53.16,52.84,52.94,222000.0,25.6888,25.8151,25.6597,25.7083,222000.0
2008-02-20 14:30:00,52.92,53.31,52.88,53.21,185600.0,25.6985,25.8879,25.6791,25.8394,185600.0
2008-02-20 15:00:00,53.2,53.26,52.97,53.02,134000.0,25.8345,25.8637,25.7228,25.7471,134000.0
2008-02-20 15:30:00,53.02,53.17,52.91,53.17,203400.0,25.7471,25.8199,25.6937,25.8199,203400.0
2008-02-21 09:30:00,53.23,53.4,52.67,53.09,148000.0,25.8491,25.9316,25.5771,25.7811,148000.0
2008-02-21 10:00:00,53.09,53.24,52.88,53.2,191400.0,25.7811,25.8539,25.6791,25.8345,191400.0
2008-02-21 10:30:00,53.21,53.22,52.78,52.85,197200.0,25.8394,25.8442,25.6306,25.6646,197200.0
2008-02-21 11:00:00,52.86,52.96,52.7,52.79,90600.0,25.6694,25.718,25.5917,25.6354,90600.0
2008-02-21 11:30:00,52.78,52.95,52.78,52.84,81200.0,25.6306,25.7131,25.6306,25.6597,81200.0
2008-02-21 12:00:00,52.85,52.9,52.6,52.65,84800.0,25.6646,25.6888,25.5432,25.5674,84800.0
2008-02-21 12:30:00,52.65,52.95,52.63,52.74,158400.0,25.5674,25.7131,25.5577,25.6111,158400.0
2008-02-21 13:00:00,52.74,52.76,52.31,52.35,126000.0,25.6111,25.6208,25.4023,25.4217,126000.0
2008-02-21 13:30:00,52.37,52.43,52.23,52.34,174200.0,25.4315,25.4606,25.3635,25.4169,174200.0
2008-02-21 14:00:00,52.35,52.49,52.32,52.34,164200.0,25.4217,25.4897,25.4072,25.4169,164200.0
2008-02-21 14:30:00,52.35,52.49,52.18,52.23,178200.0,25.4217,25.4897,25.3392,25.3635,178200.0
2008-02-21 15:00:00,52.23,52.24,51.88,51.89,401800.0,25.3635,25.3683,25.1935,25.1984,401800.0
2008-02-21 15:30:00,51.9,52.06,51.72,51.88,464400.0,25.2032,25.2809,25.1158,25.1935,464400.0
2008-02-22 09:30:00,52.21,52.31,52.01,52.31,124800.0,25.3538,25.4023,25.2566,25.4023,124800.0
2008-02-22 10:00:00,52.31,52.31,51.53,51.71,185400.0,25.4023,25.4023,25.0235,25.111,185400.0
2008-02-22 10:30:00,51.69,51.72,51.34,51.44,239200.0,25.1012,25.1158,24.9313,24.9798,239200.0
2008-02-22 11:00:00,51.44,52.04,51.43,51.83,168200.0,24.9798,25.2712,24.975,25.1692,168200.0
2008-02-22 11:30:00,51.85,52.01,51.63,51.69,184000.0,25.1789,25.2566,25.0721,25.1012,184000.0
2008-02-22 12:00:00,51.69,51.73,51.4,51.46,183200.0,25.1012,25.1207,24.9604,24.9896,183200.0
2008-02-22 12:30:00,51.46,51.74,51.38,51.7,109200.0,24.9896,25.1255,24.9507,25.1061,109200.0
2008-02-22 13:00:00,51.69,51.69,51.5,51.5,115600.0,25.1012,25.1012,25.009,25.009,115600.0
2008-02-22 13:30:00,51.48,51.64,51.38,51.62,167400.0,24.9993,25.077,24.9507,25.0673,167400.0
2008-02-22 14:00:00,51.6,51.6,51.41,51.46,169200.0,25.0575,25.0575,24.9653,24.9896,169200.0
2008-02-22 14:30:00,51.46,51.69,51.41,51.63,280600.0,24.9896,25.1012,24.9653,25.0721,280600.0
2008-02-22 15:00:00,51.63,51.74,51.51,51.68,830600.0,25.0721,25.1255,25.0138,25.0964,830600.0
2008-02-22 15:30:00,51.68,52.22,51.63,52.21,896800.0,25.0964,25.3586,25.0721,25.3538,896800.0
2008-02-25 09:30:00,52.4,52.56,51.77,51.82,249600.0,25.446,25.5237,25.1401,25.1644,249600.0
2008-02-25 10:00:00,51.84,51.91,51.55,51.66,340600.0,25.1741,25.2081,25.0333,25.0867,340600.0
2008-02-25 10:30:00,51.67,51.87,51.56,51.73,443200.0,25.0915,25.1887,25.0381,25.1207,443200.0
2008-02-25 11:00:00,51.72,51.9,51.69,51.77,267200.0,25.1158,25.2032,25.1012,25.1401,267200.0
2008-02-25 11:30:00,51.77,51.8,51.55,51.69,283000.0,25.1401,25.1547,25.0333,25.1012,283000.0
2008-02-25 12:00:00,51.7,51.74,51.58,51.65,150000.0,25.1061,25.1255,25.0478,25.0818,150000.0
2008-02-25 12:30:00,51.63,51.67,51.57,51.6,320600.0,25.0721,25.0915,25.043,25.0575,320600.0
2008-02-25 13:00:00,51.6,51.69,51.56,51.59,186400.0,25.0575,25.1012,25.0381,25.0527,186400.0
2008-02-25 13:30:00,51.59,51.63,51.52,51.6,222800.0,25.0527,25.0721,25.0187,25.0575,222800.0
2008-02-25 14:00:00,51.59,51.96,51.59,51.85,316400.0,25.0527,25.2324,25.0527,25.1789,316400.0
2008-02-25 14:30:00,51.85,52.08,51.76,51.91,392800.0,25.1789,25.2906,25.1352,25.2081,392800.0
2008-02-25 15:00:00,51.91,51.97,51.76,51.95,343000.0,25.2081,25.2372,25.1352,25.2275,343000.0
2008-02-25 15:30:00,51.96,52.27,51.92,52.1,568200.0,25.2324,25.3829,25.2129,25.3003,568200.0
2008-02-26 09:30:00,52.06,52.21,51.96,52.18,203000.0,25.2809,25.3538,25.2324,25.3392,203000.0
2008-02-26 10:00:00,52.18,52.26,51.77,51.87,355600.0,25.3392,25.378,25.1401,25.1887,355600.0
2008-02-26 10:30:00,51.87,52.12,51.78,52.05,364400.0,25.1887,25.3101,25.1449,25.2761,364400.0
2008-02-26 11:00:00,52.05,52.62,52.04,52.59,283600.0,25.2761,25.5529,25.2712,25.5383,283600.0
2008-02-26 11:30:00,52.59,52.91,52.59,52.79,250600.0,25.5383,25.6937,25.5383,25.6354,250600.0
2008-02-26 12:00:00,52.77,52.88,52.58,52.82,101200.0,25.6257,25.6791,25.5334,25.65,101200.0
2008-02-26 12:30:00,52.82,52.88,52.76,52.79,91200.0,25.65,25.6791,25.6208,25.6354,91200.0
2008-02-26 13:00:00,52.78,52.93,52.78,52.88,63800.0,25.6306,25.7034,25.6306,25.6791,63800.0
2008-02-26 13:30:00,52.86,53.0,52.77,52.91,93600.0,25.6694,25.7374,25.6257,25.6937,93600.0
2008-02-26 14:00:00,52.91,52.91,52.77,52.81,132800.0,25.6937,25.6937,25.6257,25.6451,132800.0
2008-02-26 14:30:00,52.81,53.07,52.78,53.05,109000.0,25.6451,25.7714,25.6306,25.7617,109000.0
2008-02-26 15:00:00,53.04,53.07,52.77,53.07,255800.0,25.7568,25.7714,25.6257,25.7714,255800.0
2008-02-26 15:30:00,53.1,53.17,52.95,53.14,564400.0,25.786,25.8199,25.7131,25.8054,564400.0
2008-02-27 09:30:00,53.02,53.26,52.72,53.08,184000.0,25.7471,25.8637,25.6014,25.7762,184000.0
2008-02-27 10:00:00,53.05,53.19,52.89,52.89,196600.0,25.7617,25.8297,25.684,25.684,196600.0
2008-02-27 10:30:00,52.9,53.3,52.84,52.99,342400.0,25.6888,25.8831,25.6597,25.7325,342400.0
2008-02-27 11:00:00,52.99,53.04,52.85,52.86,306400.0,25.7325,25.7568,25.6646,25.6694,306400.0
2008-02-27 11:30:00,52.88,52.98,52.83,52.9,153600.0,25.6791,25.7277,25.6548,25.6888,153600.0
2008-02-27 12:00:00,52.88,52.9,52.7,52.71,115000.0,25.6791,25.6888,25.5917,25.5966,115000.0
2008-02-27 12:30:00,52.7,52.79,52.67,52.7,103400.0,25.5917,25.6354,25.5771,25.5917,103400.0
2008-02-27 13:00:00,52.72,52.73,52.45,52.47,176400.0,25.6014,25.6063,25.4703,25.48,176400.0
2008-02-27 13:30:00,52.48,52.5,52.2,52.23,323600.0,25.4849,25.4946,25.3489,25.3635,323600.0
2008-02-27 14:00:00,52.22,52.26,51.75,51.77,398600.0,25.3586,25.378,25.1304,25.1401,398600.0
2008-02-27 14:30:00,51.76,52.05,51.73,52.05,255200.0,25.1352,25.2761,25.1207,25.2761,255200.0
2008-02-27 15:00:00,52.05,52.14,51.81,52.05,266600.0,25.2761,25.3198,25.1595,25.2761,266600.0
2008-02-27 15:30:00,52.04,52.08,51.6,51.82,554600.0,25.2712,25.2906,25.0575,25.1644,554600.0
2008-02-28 09:30:00,51.51,51.73,51.05,51.07,351200.0,25.0138,25.1207,24.7905,24.8002,351200.0
2008-02-28 10:00:00,51.07,51.72,51.07,51.51,476800.0,24.8002,25.1158,24.8002,25.0138,476800.0
2008-02-28 10:30:00,51.51,51.61,51.35,51.38,229000.0,25.0138,25.0624,24.9361,24.9507,229000.0
2008-02-28 11:00:00,51.37,51.6,51.1,51.55,278400.0,24.9458,25.0575,24.8147,25.0333,278400.0
2008-02-28 11:30:00,51.55,51.75,51.45,51.68,144600.0,25.0333,25.1304,24.9847,25.0964,144600.0
2008-02-28 12:00:00,51.68,51.96,51.68,51.92,161200.0,25.0964,25.2324,25.0964,25.2129,161200.0
2008-02-28 12:30:00,51.92,52.05,51.88,51.99,160400.0,25.2129,25.2761,25.1935,25.2469,160400.0
2008-02-28 13:00:00,51.98,51.99,51.79,51.79,132600.0,25.2421,25.2469,25.1498,25.1498,132600.0
2008-02-28 13:30:00,51.8,51.92,51.64,51.91,140200.0,25.1547,25.2129,25.077,25.2081,140200.0
2008-02-28 14:00:00,51.92,52.12,51.82,51.99,162600.0,25.2129,25.3101,25.1644,25.2469,162600.0
2008-02-28 14:30:00,51.98,52.35,51.95,52.35,238400.0,25.2421,25.4217,25.2275,25.4217,238400.0
2008-02-28 15:00:00,52.35,52.35,52.07,52.16,334000.0,25.4217,25.4217,25.2858,25.3295,334000.0
2008-02-28 15:30:00,52.16,52.3,52.05,52.19,429800.0,25.3295,25.3975,25.2761,25.3441,429800.0
2008-02-29 09:30:00,51.72,53.04,51.72,52.51,988800.0,25.1158,25.7568,25.1158,25.4994,988800.0
2008-02-29 10:00:00,52.48,52.67,51.88,52.1,517600.0,25.4849,25.5771,25.1935,25.3003,517600.0
2008-02-29 10:30:00,52.13,52.14,51.71,51.74,360600.0,25.3149,25.3198,25.111,25.1255,360600.0
2008-02-29 11:00:00,51.74,51.74,51.43,51.59,264000.0,25.1255,25.1255,24.975,25.0527,264000.0
2008-02-29 11:30:00,51.58,51.9,51.48,51.62,178000.0,25.0478,25.2032,24.9993,25.0673,178000.0
2008-02-29 12:00:00,51.63,51.89,51.58,51.87,155200.0,25.0721,25.1984,25.0478,25.1887,155200.0
2008-02-29 12:30:00,51.85,51.92,51.74,51.87,121200.0,25.1789,25.2129,25.1255,25.1887,121200.0
2008-02-29 13:00:00,51.88,51.92,51.7,51.79,120400.0,25.1935,25.2129,25.1061,25.1498,120400.0
2008-02-29 13:30:00,51.79,51.82,51.55,51.62,185800.0,25.1498,25.1644,25.0333,25.0673,185800.0
2008-02-29 14:00:00,51.63,51.73,51.5,51.54,205400.0,25.0721,25.1207,25.009,25.0284,205400.0
2008-02-29 14:30:00,51.52,51.63,51.35,51.51,214400.0,25.0187,25.0721,24.9361,25.0138,214400.0
2008-02-29 15:00:00,51.51,51.51,51.29,51.43,280000.0,25.0138,25.0138,24.907,24.975,280000.0
2008-02-29 15:30:00,51.44,51.44,50.98,51.35,674400.0,24.9798,24.9798,24.7565,24.9361,674400.0
2008-03-03 09:30:00,51.5,52.09,51.42,51.81,560600.0,25.009,25.2955,24.9701,25.1595,560600.0
2008-03-03 10:00:00,51.81,52.9,51.71,52.48,619400.0,25.1595,25.6888,25.111,25.4849,619400.0
2008-03-03 10:30:00,52.49,52.52,51.97,51.98,278400.0,25.4897,25.5043,25.2372,25.2421,278400.0
2008-03-03 11:00:00,51.98,52.07,51.77,51.86,215400.0,25.2421,25.2858,25.1401,25.1838,215400.0
2008-03-03 11:30:00,51.87,52.25,51.87,52.17,278200.0,25.1887,25.3732,25.1887,25.3343,278200.0
2008-03-03 12:00:00,52.17,52.4,51.98,52.33,189600.0,25.3343,25.446,25.2421,25.412,189600.0
2008-03-03 12:30:00,52.33,52.38,52.09,52.2,137200.0,25.412,25.4363,25.2955,25.3489,137200.0
2008-03-03 13:00:00,52.18,52.33,52.03,52.19,143800.0,25.3392,25.412,25.2664,25.3441,143800.0
2008-03-03 13:30:00,52.2,52.31,52.03,52.2,149800.0,25.3489,25.4023,25.2664,25.3489,149800.0
2008-03-03 14:00:00,52.19,52.2,52.0,52.12,244600.0,25.3441,25.3489,25.2518,25.3101,244600.0
2008-03-03 14:30:00,52.12,52.14,51.9,51.94,237200.0,25.3101,25.3198,25.2032,25.2226,237200.0
2008-03-03 15:00:00,51.95,52.4,51.91,52.4,266000.0,25.2275,25.446,25.2081,25.446,266000.0
2008-03-03 15:30:00,52.4,52.88,52.33,52.75,1105000.0,25.446,25.6791,25.412,25.616,1105000.0
2008-03-04 09:30:00,52.2,53.69,52.2,53.65,550200.0,25.3489,26.0725,25.3489,26.053,550200.0
2008-03-04 10:00:00,53.68,54.13,53.58,53.85,421200.0,26.0676,26.2861,26.0191,26.1502,421200.0
2008-03-04 10:30:00,53.85,54.0,53.66,53.89,534600.0,26.1502,26.223,26.0579,26.1696,534600.0
2008-03-04 11:00:00,53.89,53.9,53.54,53.8,343800.0,26.1696,26.1744,25.9996,26.1259,343800.0
2008-03-04 11:30:00,53.81,53.97,53.49,53.72,549600.0,26.1307,26.2084,25.9753,26.087,549600.0
2008-03-04 12:00:00,53.7,53.74,53.46,53.65,426000.0,26.0773,26.0967,25.9608,26.053,426000.0
2008-03-04 12:30:00,53.63,53.7,53.31,53.37,283600.0,26.0433,26.0773,25.8879,25.9171,283600.0
2008-03-04 13:00:00,53.37,53.61,53.3,53.58,195600.0,25.9171,26.0336,25.8831,26.0191,195600.0
2008-03-04 13:30:00,53.58,53.6,53.23,53.56,237000.0,26.0191,26.0288,25.8491,26.0093,237000.0
2008-03-04 14:00:00,53.56,53.58,53.28,53.54,295200.0,26.0093,26.0191,25.8734,25.9996,295200.0
2008-03-04 14:30:00,53.54,53.85,53.38,53.82,263800.0,25.9996,26.1502,25.9219,26.1356,263800.0
2008-03-04 15:00:00,53.79,54.0,53.63,53.82,412800.0,26.121,26.223,26.0433,26.1356,412800.0
2008-03-04 15:30:00,53.81,54.27,53.74,54.16,604800.0,26.1307,26.3541,26.0967,26.3007,604800.0
2008-03-05 09:30:00,54.25,54.38,53.8,54.25,469800.0,26.3444,26.4075,26.1259,26.3444,469800.0
2008-03-05 10:00:00,54.21,55.01,54.15,54.18,440800.0,26.325,26.7135,26.2958,26.3104,440800.0
2008-03-05 10:30:00,54.14,54.24,53.94,54.13,391000.0,26.291,26.3396,26.1939,26.2861,391000.0
2008-03-05 11:00:00,54.15,54.55,54.06,54.54,203800.0,26.2958,26.4901,26.2521,26.4852,203800.0
2008-03-05 11:30:00,54.55,54.78,54.38,54.74,213400.0,26.4901,26.6018,26.4075,26.5824,213400.0
2008-03-05 12:00:00,54.75,55.17,54.66,54.77,526000.0,26.5872,26.7912,26.5435,26.5969,526000.0
2008-03-05 12:30:00,54.77,54.79,54.43,54.5,325200.0,26.5969,26.6066,26.4318,26.4658,325200.0
2008-03-05 13:00:00,54.5,54.54,54.06,54.1,314200.0,26.4658,26.4852,26.2521,26.2716,314200.0
2008-03-05 13:30:00,54.1,54.18,53.85,54.07,399200.0,26.2716,26.3104,26.1502,26.257,399200.0
2008-03-05 14:00:00,54.09,54.3,53.99,54.2,184800.0,26.2667,26.3687,26.2182,26.3201,184800.0
2008-03-05 14:30:00,54.19,54.57,54.12,54.43,193800.0,26.3153,26.4998,26.2813,26.4318,193800.0
2008-03-05 15:00:00,54.42,54.54,54.25,54.48,382600.0,26.427,26.4852,26.3444,26.4561,382600.0
2008-03-05 15:30:00,54.47,54.59,54.38,54.49,584200.0,26.4512,26.5095,26.4075,26.461,584200.0
2008-03-06 09:30:00,54.43,54.55,53.93,54.07,228000.0,26.4318,26.4901,26.189,26.257,228000.0
2008-03-06 10:00:00,54.02,54.1,53.77,53.77,231000.0,26.2327,26.2716,26.1113,26.1113,231000.0
2008-03-06 10:30:00,53.79,53.85,53.48,53.57,290000.0,26.121,26.1502,25.9705,26.0142,290000.0
2008-03-06 11:00:00,53.58,53.94,53.51,53.78,178800.0,26.0191,26.1939,25.9851,26.1162,178800.0
2008-03-06 11:30:00,53.79,53.93,53.67,53.72,238200.0,26.121,26.189,26.0628,26.087,238200.0
2008-03-06 12:00:00,53.73,53.79,53.52,53.76,299200.0,26.0919,26.121,25.9899,26.1065,299200.0
2008-03-06 12:30:00,53.73,53.83,53.64,53.69,110600.0,26.0919,26.1405,26.0482,26.0725,110600.0
2008-03-06 13:00:00,53.69,53.85,53.69,53.77,125000.0,26.0725,26.1502,26.0725,26.1113,125000.0
2008-03-06 13:30:00,53.77,53.88,53.71,53.77,108800.0,26.1113,26.1647,26.0822,26.1113,108800.0
2008-03-06 14:00:00,53.76,54.0,53.76,53.88,250600.0,26.1065,26.223,26.1065,26.1647,250600.0
2008-03-06 14:30:00,53.89,54.02,53.84,53.86,180800.0,26.1696,26.2327,26.1453,26.155,180800.0
2008-03-06 15:00:00,53.86,53.88,53.6,53.85,217400.0,26.155,26.1647,26.0288,26.1502,217400.0
2008-03-06 15:30:00,53.85,53.85,53.38,53.43,502800.0,26.1502,26.1502,25.9219,25.9462,502800.0
2008-03-07 09:30:00,53.09,53.16,52.26,53.1,509600.0,25.7811,25.8151,25.378,25.786,509600.0
2008-03-07 10:00:00,53.1,53.1,52.74,52.85,265600.0,25.786,25.786,25.6111,25.6646,265600.0
2008-03-07 10:30:00,52.85,53.2,52.85,52.97,249800.0,25.6646,25.8345,25.6646,25.7228,249800.0
2008-03-07 11:00:00,52.97,53.1,52.83,52.86,166800.0,25.7228,25.786,25.6548,25.6694,166800.0
2008-03-07 11:30:00,52.87,52.9,52.72,52.78,234600.0,25.6743,25.6888,25.6014,25.6306,234600.0
2008-03-07 12:00:00,52.79,52.91,52.65,52.84,195600.0,25.6354,25.6937,25.5674,25.6597,195600.0
2008-03-07 12:30:00,52.85,52.89,52.71,52.87,129200.0,25.6646,25.684,25.5966,25.6743,129200.0
2008-03-07 13:00:00,52.86,52.9,52.65,52.85,131400.0,25.6694,25.6888,25.5674,25.6646,131400.0
2008-03-07 13:30:00,52.86,52.89,52.51,52.66,150200.0,25.6694,25.684,25.4994,25.5723,150200.0
2008-03-07 14:00:00,52.65,52.72,52.46,52.54,172200.0,25.5674,25.6014,25.4752,25.514,172200.0
2008-03-07 14:30:00,52.53,52.9,52.41,52.85,173800.0,25.5092,25.6888,25.4509,25.6646,173800.0
2008-03-07 15:00:00,52.87,53.02,52.45,52.9,344600.0,25.6743,25.7471,25.4703,25.6888,344600.0
2008-03-07 15:30:00,52.87,53.02,52.6,52.79,437800.0,25.6743,25.7471,25.5432,25.6354,437800.0
2008-03-10 09:30:00,52.71,52.71,52.12,52.22,198200.0,25.5966,25.5966,25.3101,25.3586,198200.0
2008-03-10 10:00:00,52.21,52.34,51.93,52.03,202200.0,25.3538,25.4169,25.2178,25.2664,202200.0
2008-03-10 10:30:00,52.02,52.39,51.95,52.32,179200.0,25.2615,25.4412,25.2275,25.4072,179200.0
2008-03-10 11:00:00,52.32,52.5,52.16,52.3,121800.0,25.4072,25.4946,25.3295,25.3975,121800.0
2008-03-10 11:30:00,52.27,52.51,52.17,52.51,120600.0,25.3829,25.4994,25.3343,25.4994,120600.0
2008-03-10 12:00:00,52.51,52.89,52.32,52.81,195600.0,25.4994,25.684,25.4072,25.6451,195600.0
2008-03-10 12:30:00,52.79,52.95,52.74,52.83,117000.0,25.6354,25.7131,25.6111,25.6548,117000.0
2008-03-10 13:00:00,52.82,52.87,52.54,52.56,73600.0,25.65,25.6743,25.514,25.5237,73600.0
2008-03-10 13:30:00,52.55,52.68,52.41,52.42,89600.0,25.5189,25.582,25.4509,25.4557,89600.0
2008-03-10 14:00:00,52.41,52.54,52.15,52.37,142000.0,25.4509,25.514,25.3246,25.4315,142000.0
2008-03-10 14:30:00,52.4,52.51,52.25,52.26,100200.0,25.446,25.4994,25.3732,25.378,100200.0
2008-03-10 15:00:00,52.26,52.52,52.25,52.43,186600.0,25.378,25.5043,25.3732,25.4606,186600.0
2008-03-10 15:30:00,52.45,52.55,52.08,52.52,458600.0,25.4703,25.5189,25.2906,25.5043,458600.0
2008-03-11 09:30:00,53.47,53.75,53.05,53.68,324800.0,25.9656,26.1016,25.7617,26.0676,324800.0
2008-03-11 10:00:00,53.66,53.7,53.36,53.43,244400.0,26.0579,26.0773,25.9122,25.9462,244400.0
2008-03-11 10:30:00,53.42,53.6,53.4,53.54,190400.0,25.9414,26.0288,25.9316,25.9996,190400.0
2008-03-11 11:00:00,53.53,53.56,53.22,53.37,152800.0,25.9948,26.0093,25.8442,25.9171,152800.0
2008-03-11 11:30:00,53.37,53.5,53.15,53.33,174000.0,25.9171,25.9802,25.8102,25.8976,174000.0
2008-03-11 12:00:00,53.36,53.55,53.25,53.31,197600.0,25.9122,26.0045,25.8588,25.8879,197600.0
2008-03-11 12:30:00,53.31,53.49,53.13,53.44,129800.0,25.8879,25.9753,25.8005,25.9511,129800.0
2008-03-11 13:00:00,53.42,53.69,53.38,53.65,103600.0,25.9414,26.0725,25.9219,26.053,103600.0
2008-03-11 13:30:00,53.63,53.7,53.45,53.7,102600.0,26.0433,26.0773,25.9559,26.0773,102600.0
2008-03-11 14:00:00,53.7,53.87,53.63,53.82,124600.0,26.0773,26.1599,26.0433,26.1356,124600.0
2008-03-11 14:30:00,53.81,54.25,53.77,54.22,221000.0,26.1307,26.3444,26.1113,26.3298,221000.0
2008-03-11 15:00:00,54.24,54.25,53.94,54.16,355200.0,26.3396,26.3444,26.1939,26.3007,355200.0
2008-03-11 15:30:00,54.15,54.18,53.95,54.16,565800.0,26.2958,26.3104,26.1987,26.3007,565800.0
2008-03-12 09:30:00,54.23,54.85,54.08,54.76,199200.0,26.3347,26.6358,26.2619,26.5921,199200.0
2008-03-12 10:00:00,54.72,54.92,54.58,54.75,257800.0,26.5726,26.6698,26.5047,26.5872,257800.0
2008-03-12 10:30:00,54.76,55.04,54.76,54.98,132800.0,26.5921,26.728,26.5921,26.6989,132800.0
2008-03-12 11:00:00,54.97,55.04,54.94,55.0,287000.0,26.694,26.728,26.6795,26.7086,287000.0
2008-03-12 11:30:00,55.0,55.04,54.94,54.96,329800.0,26.7086,26.728,26.6795,26.6892,329800.0
2008-03-12 12:00:00,54.96,54.98,54.36,54.36,491200.0,26.6892,26.6989,26.3978,26.3978,491200.0
2008-03-12 12:30:00,54.36,54.59,54.32,54.52,223400.0,26.3978,26.5095,26.3784,26.4755,223400.0
2008-03-12 13:00:00,54.51,54.71,54.51,54.63,287800.0,26.4707,26.5678,26.4707,26.5289,287800.0
2008-03-12 13:30:00,54.63,54.64,54.31,54.31,115200.0,26.5289,26.5338,26.3735,26.3735,115200.0
2008-03-12 14:00:00,54.31,54.42,54.27,54.31,136400.0,26.3735,26.427,26.3541,26.3735,136400.0
2008-03-12 14:30:00,54.3,54.52,54.24,54.25,180800.0,26.3687,26.4755,26.3396,26.3444,180800.0
2008-03-12 15:00:00,54.24,54.34,54.0,54.07,405800.0,26.3396,26.3881,26.223,26.257,405800.0
2008-03-12 15:30:00,54.07,54.15,53.85,53.96,570400.0,26.257,26.2958,26.1502,26.2036,570400.0
2008-03-13 09:30:00,53.32,53.5,52.9,53.4,304200.0,25.8928,25.9802,25.6888,25.9316,304200.0
2008-03-13 10:00:00,53.4,53.63,53.16,53.21,235000.0,25.9316,26.0433,25.8151,25.8394,235000.0
2008-03-13 10:30:00,53.18,53.26,52.91,52.98,250600.0,25.8248,25.8637,25.6937,25.7277,250600.0
2008-03-13 11:00:00,53.0,53.72,52.93,53.54,290000.0,25.7374,26.087,25.7034,25.9996,290000.0
2008-03-13 11:30:00,53.52,53.58,53.13,53.33,168800.0,25.9899,26.0191,25.8005,25.8976,168800.0
2008-03-13 12:00:00,53.31,53.61,53.24,53.58,184200.0,25.8879,26.0336,25.8539,26.0191,184200.0
2008-03-13 12:30:00,53.55,53.75,53.47,53.64,239800.0,26.0045,26.1016,25.9656,26.0482,239800.0
2008-03-13 13:00:00,53.63,54.07,53.63,54.02,150000.0,26.0433,26.257,26.0433,26.2327,150000.0
2008-03-13 13:30:00,54.03,54.66,54.01,54.6,314000.0,26.2376,26.5435,26.2279,26.5144,314000.0
2008-03-13 14:00:00,54.59,54.68,54.36,54.62,196200.0,26.5095,26.5532,26.3978,26.5241,196200.0
2008-03-13 14:30:00,54.62,54.63,54.18,54.35,137200.0,26.5241,26.5289,26.3104,26.393,137200.0
2008-03-13 15:00:00,54.36,54.6,54.34,54.48,206200.0,26.3978,26.5144,26.3881,26.4561,206200.0
2008-03-13 15:30:00,54.49,54.65,54.35,54.38,297000.0,26.461,26.5387,26.393,26.4075,297000.0
2008-03-14 09:30:00,54.75,54.75,53.6,53.73,470600.0,26.5872,26.5872,26.0288,26.0919,470600.0
2008-03-14 10:00:00,53.73,53.76,53.16,53.4,669000.0,26.0919,26.1065,25.8151,25.9316,669000.0
2008-03-14 10:30:00,53.38,53.54,53.04,53.35,387400.0,25.9219,25.9996,25.7568,25.9074,387400.0
2008-03-14 11:00:00,53.35,53.56,53.0,53.22,257800.0,25.9074,26.0093,25.7374,25.8442,257800.0
2008-03-14 11:30:00,53.19,53.81,53.13,53.24,189200.0,25.8297,26.1307,25.8005,25.8539,189200.0
2008-03-14 12:00:00,53.24,53.54,53.24,53.49,164000.0,25.8539,25.9996,25.8539,25.9753,164000.0
2008-03-14 12:30:00,53.5,53.68,53.33,53.48,189800.0,25.9802,26.0676,25.8976,25.9705,189800.0
2008-03-14 13:00:00,53.49,53.62,53.26,53.32,137600.0,25.9753,26.0385,25.8637,25.8928,137600.0
2008-03-14 13:30:00,53.34,53.61,53.24,53.24,115200.0,25.9025,26.0336,25.8539,25.8539,115200.0
2008-03-14 14:00:00,53.27,53.34,52.76,52.83,228400.0,25.8685,25.9025,25.6208,25.6548,228400.0
2008-03-14 14:30:00,52.83,53.19,52.7,53.08,260200.0,25.6548,25.8297,25.5917,25.7762,260200.0
2008-03-14 15:00:00,53.07,53.69,52.89,53.6,382600.0,25.7714,26.0725,25.684,26.0288,382600.0
2008-03-14 15:30:00,53.59,53.74,53.41,53.58,638200.0,26.0239,26.0967,25.9365,26.0191,638200.0
2008-03-17 09:30:00,52.48,53.43,52.47,52.51,506400.0,25.4849,25.9462,25.48,25.4994,506400.0
2008-03-17 10:00:00,52.52,52.92,52.47,52.6,217800.0,25.5043,25.6985,25.48,25.5432,217800.0
2008-03-17 10:30:00,52.61,53.0,52.55,52.96,376000.0,25.548,25.7374,25.5189,25.718,376000.0
2008-03-17 11:00:00,53.0,53.06,52.65,52.94,167600.0,25.7374,25.7665,25.5674,25.7083,167600.0
2008-03-17 11:30:00,52.93,53.24,52.82,52.9,203000.0,25.7034,25.8539,25.65,25.6888,203000.0
2008-03-17 12:00:00,52.9,53.06,52.68,52.85,131000.0,25.6888,25.7665,25.582,25.6646,131000.0
2008-03-17 12:30:00,52.86,53.13,52.73,53.03,160800.0,25.6694,25.8005,25.6063,25.752,160800.0
2008-03-17 13:00:00,53.05,53.09,52.59,52.75,141600.0,25.7617,25.7811,25.5383,25.616,141600.0
2008-03-17 13:30:00,52.74,52.85,52.43,52.65,143200.0,25.6111,25.6646,25.4606,25.5674,143200.0
2008-03-17 14:00:00,52.66,53.08,52.6,52.93,140200.0,25.5723,25.7762,25.5432,25.7034,140200.0
2008-03-17 14:30:00,52.94,53.43,52.85,53.19,269400.0,25.7083,25.9462,25.6646,25.8297,269400.0
2008-03-17 15:00:00,53.19,53.69,53.1,53.48,239000.0,25.8297,26.0725,25.786,25.9705,239000.0
2008-03-17 15:30:00,53.49,53.85,53.41,53.44,499200.0,25.9753,26.1502,25.9365,25.9511,499200.0
2008-03-18 09:30:00,54.69,54.69,53.77,54.24,283000.0,26.5581,26.5581,26.1113,26.3396,283000.0
2008-03-18 10:00:00,54.21,54.21,53.94,53.97,221600.0,26.325,26.325,26.1939,26.2084,221600.0
2008-03-18 10:30:00,53.98,53.98,53.45,53.57,156800.0,26.2133,26.2133,25.9559,26.0142,156800.0
2008-03-18 11:00:00,53.57,53.65,53.25,53.33,157600.0,26.0142,26.053,25.8588,25.8976,157600.0
2008-03-18 11:30:00,53.34,53.38,53.23,53.31,260400.0,25.9025,25.9219,25.8491,25.8879,260400.0
2008-03-18 12:00:00,53.27,53.38,53.24,53.31,175400.0,25.8685,25.9219,25.8539,25.8879,175400.0
2008-03-18 12:30:00,53.3,53.4,53.26,53.35,359400.0,25.8831,25.9316,25.8637,25.9074,359400.0
2008-03-18 13:00:00,53.32,53.47,53.2,53.35,283800.0,25.8928,25.9656,25.8345,25.9074,283800.0
2008-03-18 13:30:00,53.36,53.48,53.27,53.33,260800.0,25.9122,25.9705,25.8685,25.8976,260800.0
2008-03-18 14:00:00,53.34,53.49,52.71,53.31,393000.0,25.9025,25.9753,25.5966,25.8879,393000.0
2008-03-18 14:30:00,53.29,53.48,52.55,53.44,684800.0,25.8782,25.9705,25.5189,25.9511,684800.0
2008-03-18 15:00:00,53.44,53.6,53.27,53.32,408400.0,25.9511,26.0288,25.8685,25.8928,408400.0
2008-03-18 15:30:00,53.34,53.71,53.3,53.53,552600.0,25.9025,26.0822,25.8831,25.9948,552600.0
2008-03-19 09:30:00,53.8,54.5,53.8,54.07,345400.0,26.1259,26.4658,26.1259,26.257,345400.0
2008-03-19 10:00:00,54.06,54.27,54.0,54.13,283600.0,26.2521,26.3541,26.223,26.2861,283600.0
2008-03-19 10:30:00,54.12,54.15,53.8,53.85,242200.0,26.2813,26.2958,26.1259,26.1502,242200.0
2008-03-19 11:00:00,53.84,54.0,53.81,53.99,118200.0,26.1453,26.223,26.1307,26.2182,118200.0
2008-03-19 11:30:00,53.98,54.08,53.9,53.98,84600.0,26.2133,26.2619,26.1744,26.2133,84600.0
2008-03-19 12:00:00,53.96,54.01,53.61,53.65,123600.0,26.2036,26.2279,26.0336,26.053,123600.0
2008-03-19 12:30:00,53.65,53.65,53.34,53.46,201400.0,26.053,26.053,25.9025,25.9608,201400.0
2008-03-19 13:00:00,53.47,53.6,53.21,53.25,183600.0,25.9656,26.0288,25.8394,25.8588,183600.0
2008-03-19 13:30:00,53.26,53.29,52.73,52.85,199800.0,25.8637,25.8782,25.6063,25.6646,199800.0
2008-03-19 14:00:00,52.83,53.01,52.65,53.0,314800.0,25.6548,25.7423,25.5674,25.7374,314800.0
2008-03-19 14:30:00,52.99,53.13,52.9,53.1,403200.0,25.7325,25.8005,25.6888,25.786,403200.0
2008-03-19 15:00:00,53.13,53.29,52.76,52.79,237800.0,25.8005,25.8782,25.6208,25.6354,237800.0
2008-03-19 15:30:00,52.79,52.82,52.43,52.44,429600.0,25.6354,25.65,25.4606,25.4655,429600.0
2008-03-20 09:30:00,52.69,52.84,51.63,51.85,800400.0,25.5869,25.6597,25.0721,25.1789,800400.0
2008-03-20 10:00:00,51.86,52.58,51.77,52.55,412800.0,25.1838,25.5334,25.1401,25.5189,412800.0
2008-03-20 10:30:00,52.54,52.71,52.21,52.4,275200.0,25.514,25.5966,25.3538,25.446,275200.0
2008-03-20 11:00:00,52.4,52.73,52.35,52.51,236800.0,25.446,25.6063,25.4217,25.4994,236800.0
2008-03-20 11:30:00,52.52,52.55,52.22,52.35,141800.0,25.5043,25.5189,25.3586,25.4217,141800.0
2008-03-20 12:00:00,52.35,52.41,52.04,52.06,149200.0,25.4217,25.4509,25.2712,25.2809,149200.0
2008-03-20 12:30:00,52.06,52.07,51.84,52.01,198200.0,25.2809,25.2858,25.1741,25.2566,198200.0
2008-03-20 13:00:00,52.0,52.26,51.99,52.23,74600.0,25.2518,25.378,25.2469,25.3635,74600.0
2008-03-20 13:30:00,52.21,52.29,51.99,52.23,247000.0,25.3538,25.3926,25.2469,25.3635,247000.0
2008-03-20 14:00:00,52.24,52.38,52.17,52.23,165600.0,25.3683,25.4363,25.3343,25.3635,165600.0
2008-03-20 14:30:00,52.22,52.57,52.21,52.54,161200.0,25.3586,25.5286,25.3538,25.514,161200.0
2008-03-20 15:00:00,52.54,52.87,52.54,52.68,179800.0,25.514,25.6743,25.514,25.582,179800.0
2008-03-20 15:30:00,52.69,52.82,52.42,52.68,287000.0,25.5869,25.65,25.4557,25.582,287000.0
2008-03-24 09:30:00,52.88,53.64,52.38,52.52,271200.0,25.6791,26.0482,25.4363,25.5043,271200.0
2008-03-24 10:00:00,52.52,52.6,52.17,52.34,156200.0,25.5043,25.5432,25.3343,25.4169,156200.0
2008-03-24 10:30:00,52.32,52.37,52.17,52.19,148600.0,25.4072,25.4315,25.3343,25.3441,148600.0
2008-03-24 11:00:00,52.17,52.25,51.88,52.06,138400.0,25.3343,25.3732,25.1935,25.2809,138400.0
2008-03-24 11:30:00,52.08,52.12,51.93,52.01,101200.0,25.2906,25.3101,25.2178,25.2566,101200.0
2008-03-24 12:00:00,52.0,52.24,51.95,52.19,183000.0,25.2518,25.3683,25.2275,25.3441,183000.0
2008-03-24 12:30:00,52.19,52.35,52.09,52.33,142600.0,25.3441,25.4217,25.2955,25.412,142600.0
2008-03-24 13:00:00,52.33,52.35,52.2,52.25,93800.0,25.412,25.4217,25.3489,25.3732,93800.0
2008-03-24 13:30:00,52.25,52.32,52.24,52.32,148400.0,25.3732,25.4072,25.3683,25.4072,148400.0
2008-03-24 14:00:00,52.31,52.37,52.2,52.35,203800.0,25.4023,25.4315,25.3489,25.4217,203800.0
2008-03-24 14:30:00,52.35,52.45,52.32,52.37,140400.0,25.4217,25.4703,25.4072,25.4315,140400.0
2008-03-24 15:00:00,52.37,52.45,52.15,52.16,187000.0,25.4315,25.4703,25.3246,25.3295,187000.0
2008-03-24 15:30:00,52.16,52.33,52.13,52.23,442400.0,25.3295,25.412,25.3149,25.3635,442400.0
2008-03-25 09:30:00,52.24,52.82,51.95,52.6,915600.0,25.3683,25.65,25.2275,25.5432,915600.0
2008-03-25 10:00:00,52.54,52.6,52.28,52.37,312600.0,25.514,25.5432,25.3878,25.4315,312600.0
2008-03-25 10:30:00,52.4,52.59,52.29,52.4,177200.0,25.446,25.5383,25.3926,25.446,177200.0
2008-03-25 11:00:00,52.42,52.49,52.21,52.38,142400.0,25.4557,25.4897,25.3538,25.4363,142400.0
2008-03-25 11:30:00,52.36,52.52,52.24,52.3,90400.0,25.4266,25.5043,25.3683,25.3975,90400.0
2008-03-25 12:00:00,52.31,52.47,52.27,52.44,92000.0,25.4023,25.48,25.3829,25.4655,92000.0
2008-03-25 12:30:00,52.44,52.62,52.39,52.59,284800.0,25.4655,25.5529,25.4412,25.5383,284800.0
2008-03-25 13:00:00,52.6,52.72,52.47,52.62,164400.0,25.5432,25.6014,25.48,25.5529,164400.0
2008-03-25 13:30:00,52.63,52.76,52.55,52.65,117000.0,25.5577,25.6208,25.5189,25.5674,117000.0
2008-03-25 14:00:00,52.65,52.79,52.6,52.77,108800.0,25.5674,25.6354,25.5432,25.6257,108800.0
2008-03-25 14:30:00,52.75,52.95,52.68,52.92,179000.0,25.616,25.7131,25.582,25.6985,179000.0
2008-03-25 15:00:00,52.91,52.99,52.7,52.83,211000.0,25.6937,25.7325,25.5917,25.6548,211000.0
2008-03-25 15:30:00,52.82,52.93,52.46,52.52,436000.0,25.65,25.7034,25.4752,25.5043,436000.0
2008-03-26 09:30:00,52.24,52.43,52.14,52.27,209200.0,25.3683,25.4606,25.3198,25.3829,209200.0
2008-03-26 10:00:00,52.3,52.56,52.27,52.49,186400.0,25.3975,25.5237,25.3829,25.4897,186400.0
2008-03-26 10:30:00,52.49,52.74,52.33,52.66,176000.0,25.4897,25.6111,25.412,25.5723,176000.0
2008-03-26 11:00:00,52.68,53.14,52.62,53.07,157400.0,25.582,25.8054,25.5529,25.7714,157400.0
2008-03-26 11:30:00,53.08,53.42,53.07,53.37,128200.0,25.7762,25.9414,25.7714,25.9171,128200.0
2008-03-26 12:00:00,53.39,53.54,53.26,53.27,162000.0,25.9268,25.9996,25.8637,25.8685,162000.0
2008-03-26 12:30:00,53.27,53.32,53.15,53.26,83200.0,25.8685,25.8928,25.8102,25.8637,83200.0
2008-03-26 13:00:00,53.26,53.42,53.24,53.31,70000.0,25.8637,25.9414,25.8539,25.8879,70000.0
2008-03-26 13:30:00,53.27,53.32,53.16,53.32,109800.0,25.8685,25.8928,25.8151,25.8928,109800.0
2008-03-26 14:00:00,53.32,53.38,53.24,53.35,101800.0,25.8928,25.9219,25.8539,25.9074,101800.0
2008-03-26 14:30:00,53.33,53.4,53.2,53.38,168000.0,25.8976,25.9316,25.8345,25.9219,168000.0
2008-03-26 15:00:00,53.42,53.46,53.24,53.37,304200.0,25.9414,25.9608,25.8539,25.9171,304200.0
2008-03-26 15:30:00,53.37,53.38,53.19,53.27,390800.0,25.9171,25.9219,25.8297,25.8685,390800.0
2008-03-27 09:30:00,53.49,54.13,53.49,53.93,249600.0,25.9753,26.2861,25.9753,26.189,249600.0
2008-03-27 10:00:00,53.93,54.44,53.92,54.09,335600.0,26.189,26.4367,26.1842,26.2667,335600.0
2008-03-27 10:30:00,54.08,54.37,53.87,54.32,208800.0,26.2619,26.4027,26.1599,26.3784,208800.0
2008-03-27 11:00:00,54.34,54.42,54.18,54.29,189600.0,26.3881,26.427,26.3104,26.3638,189600.0
2008-03-27 11:30:00,54.26,54.53,54.2,54.45,175000.0,26.3493,26.4804,26.3201,26.4415,175000.0
2008-03-27 12:00:00,54.45,54.48,54.29,54.42,147800.0,26.4415,26.4561,26.3638,26.427,147800.0
2008-03-27 12:30:00,54.45,54.52,54.29,54.4,132400.0,26.4415,26.4755,26.3638,26.4173,132400.0
2008-03-27 13:00:00,54.38,54.54,54.32,54.54,186600.0,26.4075,26.4852,26.3784,26.4852,186600.0
2008-03-27 13:30:00,54.54,54.56,54.18,54.27,208200.0,26.4852,26.4949,26.3104,26.3541,208200.0
2008-03-27 14:00:00,54.26,54.51,54.24,54.43,276600.0,26.3493,26.4707,26.3396,26.4318,276600.0
2008-03-27 14:30:00,54.43,54.68,54.38,54.47,225800.0,26.4318,26.5532,26.4075,26.4512,225800.0
2008-03-27 15:00:00,54.46,54.62,54.29,54.42,297200.0,26.4464,26.5241,26.3638,26.427,297200.0
2008-03-27 15:30:00,54.42,54.52,54.1,54.2,609000.0,26.427,26.4755,26.2716,26.3201,609000.0
2008-03-28 09:30:00,54.52,54.88,54.4,54.72,179800.0,26.4755,26.6503,26.4173,26.5726,179800.0
2008-03-28 10:00:00,54.71,55.0,54.71,54.83,222800.0,26.5678,26.7086,26.5678,26.6261,222800.0
2008-03-28 10:30:00,54.83,54.87,54.57,54.6,176000.0,26.6261,26.6455,26.4998,26.5144,176000.0
2008-03-28 11:00:00,54.58,54.74,54.5,54.59,183600.0,26.5047,26.5824,26.4658,26.5095,183600.0
2008-03-28 11:30:00,54.6,54.73,54.53,54.64,158600.0,26.5144,26.5775,26.4804,26.5338,158600.0
2008-03-28 12:00:00,54.61,54.66,54.34,54.52,121400.0,26.5192,26.5435,26.3881,26.4755,121400.0
2008-03-28 12:30:00,54.51,54.52,54.28,54.35,72000.0,26.4707,26.4755,26.359,26.393,72000.0
2008-03-28 13:00:00,54.37,54.47,54.26,54.38,133000.0,26.4027,26.4512,26.3493,26.4075,133000.0
2008-03-28 13:30:00,54.38,54.47,54.13,54.21,135400.0,26.4075,26.4512,26.2861,26.325,135400.0
2008-03-28 14:00:00,54.2,54.38,54.17,54.25,239800.0,26.3201,26.4075,26.3056,26.3444,239800.0
2008-03-28 14:30:00,54.25,54.29,54.09,54.18,155400.0,26.3444,26.3638,26.2667,26.3104,155400.0
2008-03-28 15:00:00,54.18,54.2,53.9,54.01,204200.0,26.3104,26.3201,26.1744,26.2279,204200.0
2008-03-28 15:30:00,54.0,54.12,53.93,53.99,401200.0,26.223,26.2813,26.189,26.2182,401200.0
2008-03-31 09:30:00,54.22,54.24,53.81,54.05,142200.0,26.3298,26.3396,26.1307,26.2473,142200.0
2008-03-31 10:00:00,54.03,54.13,53.93,53.95,147400.0,26.2376,26.2861,26.189,26.1987,147400.0
2008-03-31 10:30:00,53.94,54.09,53.91,53.93,209400.0,26.1939,26.2667,26.1793,26.189,209400.0
2008-03-31 11:00:00,53.93,54.01,53.88,53.98,116400.0,26.189,26.2279,26.1647,26.2133,116400.0
2008-03-31 11:30:00,53.95,54.05,53.9,54.05,104600.0,26.1987,26.2473,26.1744,26.2473,104600.0
2008-03-31 12:00:00,54.04,54.08,53.99,54.02,66400.0,26.2424,26.2619,26.2182,26.2327,66400.0
2008-03-31 12:30:00,54.02,54.15,54.01,54.08,145400.0,26.2327,26.2958,26.2279,26.2619,145400.0
2008-03-31 13:00:00,54.09,54.29,54.05,54.28,80400.0,26.2667,26.3638,26.2473,26.359,80400.0
2008-03-31 13:30:00,54.28,54.35,54.14,54.18,136400.0,26.359,26.393,26.291,26.3104,136400.0
2008-03-31 14:00:00,54.18,54.34,54.16,54.27,133800.0,26.3104,26.3881,26.3007,26.3541,133800.0
2008-03-31 14:30:00,54.3,54.47,54.29,54.39,96600.0,26.3687,26.4512,26.3638,26.4124,96600.0
2008-03-31 15:00:00,54.38,54.6,54.35,54.46,164200.0,26.4075,26.5144,26.393,26.4464,164200.0
2008-03-31 15:30:00,54.45,54.64,54.28,54.45,463400.0,26.4415,26.5338,26.359,26.4415,463400.0
2008-04-01 09:30:00,54.55,55.05,54.17,54.94,378800.0,26.4901,26.7329,26.3056,26.6795,378800.0
2008-04-01 10:00:00,54.94,55.24,54.88,54.91,312200.0,26.6795,26.8252,26.6503,26.6649,312200.0
2008-04-01 10:30:00,54.92,55.03,54.67,54.77,240600.0,26.6698,26.7232,26.5484,26.5969,240600.0
2008-04-01 11:00:00,54.77,54.79,54.52,54.6,175000.0,26.5969,26.6066,26.4755,26.5144,175000.0
2008-04-01 11:30:00,54.6,54.87,54.6,54.82,121400.0,26.5144,26.6455,26.5144,26.6212,121400.0
2008-04-01 12:00:00,54.83,54.91,54.72,54.91,106600.0,26.6261,26.6649,26.5726,26.6649,106600.0
2008-04-01 12:30:00,54.9,54.92,54.79,54.87,48600.0,26.6601,26.6698,26.6066,26.6455,48600.0
2008-04-01 13:00:00,54.88,55.11,54.84,55.05,77200.0,26.6503,26.762,26.6309,26.7329,77200.0
2008-04-01 13:30:00,55.06,55.09,54.85,55.08,88200.0,26.7378,26.7523,26.6358,26.7475,88200.0
2008-04-01 14:00:00,55.06,55.22,54.9,55.1,163800.0,26.7378,26.8155,26.6601,26.7572,163800.0
2008-04-01 14:30:00,55.13,55.35,55.02,55.04,179200.0,26.7717,26.8786,26.7183,26.728,179200.0
2008-04-01 15:00:00,55.04,55.3,55.01,55.05,247200.0,26.728,26.8543,26.7135,26.7329,247200.0
2008-04-01 15:30:00,55.03,55.2,54.87,55.15,374800.0,26.7232,26.8057,26.6455,26.7815,374800.0
2008-04-02 09:30:00,55.29,55.47,55.05,55.43,263000.0,26.8494,26.9369,26.7329,26.9174,263000.0
2008-04-02 10:00:00,55.41,55.55,55.28,55.39,165000.0,26.9077,26.9757,26.8446,26.898,165000.0
2008-04-02 10:30:00,55.38,55.46,55.21,55.22,140000.0,26.8932,26.932,26.8106,26.8155,140000.0
2008-04-02 11:00:00,55.23,55.36,55.12,55.35,111800.0,26.8203,26.8834,26.7669,26.8786,111800.0
2008-04-02 11:30:00,55.33,55.48,55.23,55.48,106800.0,26.8689,26.9417,26.8203,26.9417,106800.0
2008-04-02 12:00:00,55.46,55.54,55.32,55.45,68200.0,26.932,26.9708,26.864,26.9271,68200.0
2008-04-02 12:30:00,55.45,55.59,55.43,55.52,91400.0,26.9271,26.9951,26.9174,26.9611,91400.0
2008-04-02 13:00:00,55.56,55.69,55.52,55.67,72800.0,26.9806,27.0437,26.9611,27.034,72800.0
2008-04-02 13:30:00,55.68,55.74,55.61,55.71,115600.0,27.0388,27.068,27.0048,27.0534,115600.0
2008-04-02 14:00:00,55.72,55.75,55.63,55.68,125200.0,27.0583,27.0728,27.0146,27.0388,125200.0
2008-04-02 14:30:00,55.71,55.74,55.42,55.49,154200.0,27.0534,27.068,26.9126,26.9466,154200.0
2008-04-02 15:00:00,55.49,55.49,55.26,55.46,162000.0,26.9466,26.9466,26.8349,26.932,162000.0
2008-04-02 15:30:00,55.47,55.52,55.29,55.38,232600.0,26.9369,26.9611,26.8494,26.8932,232600.0
2008-04-03 09:30:00,55.37,55.71,55.27,55.4,195800.0,26.8883,27.0534,26.8397,26.9029,195800.0
2008-04-03 10:00:00,55.41,55.65,55.08,55.23,199800.0,26.9077,27.0243,26.7475,26.8203,199800.0
2008-04-03 10:30:00,55.23,55.24,55.02,55.23,163400.0,26.8203,26.8252,26.7183,26.8203,163400.0
2008-04-03 11:00:00,55.22,55.4,55.14,55.37,140200.0,26.8155,26.9029,26.7766,26.8883,140200.0
2008-04-03 11:30:00,55.35,55.73,55.35,55.71,133000.0,26.8786,27.0631,26.8786,27.0534,133000.0
2008-04-03 12:00:00,55.68,55.74,55.46,55.49,116600.0,27.0388,27.068,26.932,26.9466,116600.0
2008-04-03 12:30:00,55.47,55.71,55.43,55.63,202800.0,26.9369,27.0534,26.9174,27.0146,202800.0
2008-04-03 13:00:00,55.65,55.91,55.59,55.79,169800.0,27.0243,27.1505,26.9951,27.0923,169800.0
2008-04-03 13:30:00,55.79,55.95,55.78,55.95,177800.0,27.0923,27.1699,27.0874,27.1699,177800.0
2008-04-03 14:00:00,55.92,56.05,55.86,55.87,223400.0,27.1554,27.2185,27.1262,27.1311,223400.0
2008-04-03 14:30:00,55.88,55.95,55.82,55.88,272600.0,27.136,27.1699,27.1068,27.136,272600.0
2008-04-03 15:00:00,55.88,55.93,55.73,55.8,278600.0,27.136,27.1602,27.0631,27.0971,278600.0
2008-04-03 15:30:00,55.79,55.82,55.59,55.74,475200.0,27.0923,27.1068,26.9951,27.068,475200.0
2008-04-04 09:30:00,55.67,56.28,55.67,56.21,333000.0,27.034,27.3302,27.034,27.2962,333000.0
2008-04-04 10:00:00,56.19,56.48,56.04,56.46,201800.0,27.2865,27.4273,27.2137,27.4176,201800.0
2008-04-04 10:30:00,56.45,56.57,56.34,56.57,151400.0,27.4128,27.471,27.3593,27.471,151400.0
2008-04-04 11:00:00,56.55,56.77,56.54,56.74,167000.0,27.4613,27.5681,27.4565,27.5536,167000.0
2008-04-04 11:30:00,56.75,56.79,56.24,56.25,246200.0,27.5584,27.5779,27.3108,27.3156,246200.0
2008-04-04 12:00:00,56.27,56.58,56.26,56.49,199000.0,27.3253,27.4759,27.3205,27.4322,199000.0
2008-04-04 12:30:00,56.49,56.52,56.38,56.41,170800.0,27.4322,27.4467,27.3788,27.3933,170800.0
2008-04-04 13:00:00,56.42,56.45,56.23,56.3,166600.0,27.3982,27.4128,27.3059,27.3399,166600.0
2008-04-04 13:30:00,56.32,56.36,56.12,56.17,145400.0,27.3496,27.369,27.2525,27.2768,145400.0
2008-04-04 14:00:00,56.17,56.28,56.03,56.08,177400.0,27.2768,27.3302,27.2088,27.2331,177400.0
2008-04-04 14:30:00,56.09,56.29,56.04,56.12,291800.0,27.2379,27.3351,27.2137,27.2525,291800.0
2008-04-04 15:00:00,56.1,56.13,55.87,55.87,204400.0,27.2428,27.2574,27.1311,27.1311,204400.0
2008-04-04 15:30:00,55.89,55.98,55.58,55.62,392600.0,27.1408,27.1845,26.9903,27.0097,392600.0
2008-04-07 09:30:00,55.97,55.97,55.0,55.14,204800.0,27.1797,27.1797,26.7086,26.7766,204800.0
2008-04-07 10:00:00,55.14,55.17,54.91,54.93,282400.0,26.7766,26.7912,26.6649,26.6746,282400.0
2008-04-07 10:30:00,54.92,55.0,54.89,54.91,125600.0,26.6698,26.7086,26.6552,26.6649,125600.0
2008-04-07 11:00:00,54.9,55.05,54.87,54.93,166800.0,26.6601,26.7329,26.6455,26.6746,166800.0
2008-04-07 11:30:00,54.93,55.23,54.9,55.21,160800.0,26.6746,26.8203,26.6601,26.8106,160800.0
2008-04-07 12:00:00,55.2,55.26,55.16,55.17,91600.0,26.8057,26.8349,26.7863,26.7912,91600.0
2008-04-07 12:30:00,55.17,55.43,55.16,55.4,116400.0,26.7912,26.9174,26.7863,26.9029,116400.0
2008-04-07 13:00:00,55.43,55.51,55.4,55.49,82400.0,26.9174,26.9563,26.9029,26.9466,82400.0
2008-04-07 13:30:00,55.49,55.59,55.42,55.57,119200.0,26.9466,26.9951,26.9126,26.9854,119200.0
2008-04-07 14:00:00,55.56,55.65,55.45,55.48,119800.0,26.9806,27.0243,26.9271,26.9417,119800.0
2008-04-07 14:30:00,55.46,55.49,55.27,55.29,153400.0,26.932,26.9466,26.8397,26.8494,153400.0
2008-04-07 15:00:00,55.27,55.39,55.22,55.29,155200.0,26.8397,26.898,26.8155,26.8494,155200.0
2008-04-07 15:30:00,55.3,55.32,55.07,55.16,286000.0,26.8543,26.864,26.7426,26.7863,286000.0
2008-04-08 09:30:00,54.9,55.47,54.76,55.43,142200.0,26.6601,26.9369,26.5921,26.9174,142200.0
2008-04-08 10:00:00,55.44,55.71,55.37,55.57,324400.0,26.9223,27.0534,26.8883,26.9854,324400.0
2008-04-08 10:30:00,55.56,55.78,55.52,55.66,244800.0,26.9806,27.0874,26.9611,27.0291,244800.0
2008-04-08 11:00:00,55.64,55.79,55.64,55.75,100200.0,27.0194,27.0923,27.0194,27.0728,100200.0
2008-04-08 11:30:00,55.75,55.86,55.65,55.72,127200.0,27.0728,27.1262,27.0243,27.0583,127200.0
2008-04-08 12:00:00,55.68,55.79,55.62,55.72,105800.0,27.0388,27.0923,27.0097,27.0583,105800.0
2008-04-08 12:30:00,55.73,55.86,55.7,55.8,92600.0,27.0631,27.1262,27.0485,27.0971,92600.0
2008-04-08 13:00:00,55.81,55.84,55.73,55.73,79000.0,27.102,27.1165,27.0631,27.0631,79000.0
2008-04-08 13:30:00,55.73,55.92,55.72,55.85,70200.0,27.0631,27.1554,27.0583,27.1214,70200.0
2008-04-08 14:00:00,55.86,55.9,55.77,55.87,114600.0,27.1262,27.1457,27.0825,27.1311,114600.0
2008-04-08 14:30:00,55.87,56.16,55.81,56.14,223400.0,27.1311,27.2719,27.102,27.2622,223400.0
2008-04-08 15:00:00,56.14,56.14,55.99,56.07,138800.0,27.2622,27.2622,27.1894,27.2282,138800.0
2008-04-08 15:30:00,56.07,56.13,55.78,55.95,464600.0,27.2282,27.2574,27.0874,27.1699,464600.0
2008-04-09 09:30:00,56.14,56.45,55.74,56.4,164800.0,27.2622,27.4128,27.068,27.3885,164800.0
2008-04-09 10:00:00,56.39,56.43,56.04,56.16,100000.0,27.3836,27.403,27.2137,27.2719,100000.0
2008-04-09 10:30:00,56.19,56.43,55.93,56.31,112600.0,27.2865,27.403,27.1602,27.3448,112600.0
2008-04-09 11:00:00,56.34,56.37,56.24,56.24,137200.0,27.3593,27.3739,27.3108,27.3108,137200.0
2008-04-09 11:30:00,56.25,56.27,56.06,56.06,95800.0,27.3156,27.3253,27.2234,27.2234,95800.0
2008-04-09 12:00:00,56.06,56.18,56.04,56.13,65000.0,27.2234,27.2816,27.2137,27.2574,65000.0
2008-04-09 12:30:00,56.11,56.17,55.97,55.98,80800.0,27.2476,27.2768,27.1797,27.1845,80800.0
2008-04-09 13:00:00,55.98,56.08,55.88,55.93,169200.0,27.1845,27.2331,27.136,27.1602,169200.0
2008-04-09 13:30:00,55.93,55.93,55.77,55.83,201200.0,27.1602,27.1602,27.0825,27.1117,201200.0
2008-04-09 14:00:00,55.83,55.9,55.69,55.72,181800.0,27.1117,27.1457,27.0437,27.0583,181800.0
2008-04-09 14:30:00,55.68,55.69,55.42,55.49,240600.0,27.0388,27.0437,26.9126,26.9466,240600.0
2008-04-09 15:00:00,55.51,55.73,55.44,55.6,233600.0,26.9563,27.0631,26.9223,27.0,233600.0
2008-04-09 15:30:00,55.6,55.88,55.57,55.75,532200.0,27.0,27.136,26.9854,27.0728,532200.0
2008-04-10 09:30:00,55.44,55.77,54.69,54.69,354800.0,26.9223,27.0825,26.5581,26.5581,354800.0
2008-04-10 10:00:00,54.68,54.71,54.31,54.33,1138000.0,26.5532,26.5678,26.3735,26.3833,1138000.0
2008-04-10 10:30:00,54.34,54.55,54.18,54.5,635000.0,26.3881,26.4901,26.3104,26.4658,635000.0
2008-04-10 11:00:00,54.5,54.65,54.42,54.6,325800.0,26.4658,26.5387,26.427,26.5144,325800.0
2008-04-10 11:30:00,54.6,54.68,54.51,54.58,197600.0,26.5144,26.5532,26.4707,26.5047,197600.0
2008-04-10 12:00:00,54.58,54.6,54.47,54.59,117200.0,26.5047,26.5144,26.4512,26.5095,117200.0
2008-04-10 12:30:00,54.59,54.68,54.54,54.6,147400.0,26.5095,26.5532,26.4852,26.5144,147400.0
2008-04-10 13:00:00,54.62,54.65,54.55,54.61,178200.0,26.5241,26.5387,26.4901,26.5192,178200.0
2008-04-10 13:30:00,54.61,54.69,54.6,54.62,181400.0,26.5192,26.5581,26.5144,26.5241,181400.0
2008-04-10 14:00:00,54.63,54.83,54.6,54.82,221200.0,26.5289,26.6261,26.5144,26.6212,221200.0
2008-04-10 14:30:00,54.81,54.98,54.77,54.88,214600.0,26.6164,26.6989,26.5969,26.6503,214600.0
2008-04-10 15:00:00,54.85,54.92,54.54,54.56,296600.0,26.6358,26.6698,26.4852,26.4949,296600.0
2008-04-10 15:30:00,54.56,54.59,54.3,54.47,656200.0,26.4949,26.5095,26.3687,26.4512,656200.0
2008-04-11 09:30:00,54.04,54.63,53.97,54.51,188200.0,26.2424,26.5289,26.2084,26.4707,188200.0
2008-04-11 10:00:00,54.47,55.01,54.33,54.76,233200.0,26.4512,26.7135,26.3833,26.5921,233200.0
2008-04-11 10:30:00,54.76,55.02,54.75,54.92,200400.0,26.5921,26.7183,26.5872,26.6698,200400.0
2008-04-11 11:00:00,54.88,54.99,54.76,54.92,145400.0,26.6503,26.7038,26.5921,26.6698,145400.0
2008-04-11 11:30:00,54.9,54.92,54.63,54.7,77200.0,26.6601,26.6698,26.5289,26.5629,77200.0
2008-04-11 12:00:00,54.7,54.75,54.45,54.46,110600.0,26.5629,26.5872,26.4415,26.4464,110600.0
2008-04-11 12:30:00,54.47,54.68,54.47,54.56,65600.0,26.4512,26.5532,26.4512,26.4949,65600.0
2008-04-11 13:00:00,54.57,54.66,54.52,54.55,83800.0,26.4998,26.5435,26.4755,26.4901,83800.0
2008-04-11 13:30:00,54.54,54.62,54.48,54.62,98400.0,26.4852,26.5241,26.4561,26.5241,98400.0
2008-04-11 14:00:00,54.62,54.71,54.57,54.6,105000.0,26.5241,26.5678,26.4998,26.5144,105000.0
2008-04-11 14:30:00,54.61,54.78,54.56,54.64,125000.0,26.5192,26.6018,26.4949,26.5338,125000.0
2008-04-11 15:00:00,54.63,54.82,54.54,54.77,146800.0,26.5289,26.6212,26.4852,26.5969,146800.0
2008-04-11 15:30:00,54.77,54.77,54.45,54.62,273600.0,26.5969,26.5969,26.4415,26.5241,273600.0
2008-04-14 09:30:00,54.69,54.81,54.08,54.67,142400.0,26.5581,26.6164,26.2619,26.5484,142400.0
2008-04-14 10:00:00,54.66,54.68,54.46,54.56,107800.0,26.5435,26.5532,26.4464,26.4949,107800.0
2008-04-14 10:30:00,54.55,54.55,54.27,54.41,162200.0,26.4901,26.4901,26.3541,26.4221,162200.0
2008-04-14 11:00:00,54.41,54.48,54.26,54.34,81600.0,26.4221,26.4561,26.3493,26.3881,81600.0
2008-04-14 11:30:00,54.34,54.44,54.24,54.36,101800.0,26.3881,26.4367,26.3396,26.3978,101800.0
2008-04-14 12:00:00,54.36,54.64,54.28,54.62,94600.0,26.3978,26.5338,26.359,26.5241,94600.0
2008-04-14 12:30:00,54.62,54.81,54.62,54.69,111800.0,26.5241,26.6164,26.5241,26.5581,111800.0
2008-04-14 13:00:00,54.69,54.85,54.64,54.68,108400.0,26.5581,26.6358,26.5338,26.5532,108400.0
2008-04-14 13:30:00,54.67,54.8,54.66,54.72,71000.0,26.5484,26.6115,26.5435,26.5726,71000.0
2008-04-14 14:00:00,54.72,54.77,54.61,54.63,78600.0,26.5726,26.5969,26.5192,26.5289,78600.0
2008-04-14 14:30:00,54.63,54.76,54.54,54.55,83800.0,26.5289,26.5921,26.4852,26.4901,83800.0
2008-04-14 15:00:00,54.56,54.66,54.51,54.54,91600.0,26.4949,26.5435,26.4707,26.4852,91600.0
2008-04-14 15:30:00,54.52,54.72,54.5,54.61,212600.0,26.4755,26.5726,26.4658,26.5192,212600.0
2008-04-15 09:30:00,54.88,54.89,54.45,54.71,108600.0,26.6503,26.6552,26.4415,26.5678,108600.0
2008-04-15 10:00:00,54.71,54.86,54.55,54.59,102200.0,26.5678,26.6406,26.4901,26.5095,102200.0
2008-04-15 10:30:00,54.6,54.71,54.47,54.54,134000.0,26.5144,26.5678,26.4512,26.4852,134000.0
2008-04-15 11:00:00,54.54,54.55,54.17,54.18,118600.0,26.4852,26.4901,26.3056,26.3104,118600.0
2008-04-15 11:30:00,54.18,54.33,54.18,54.22,95600.0,26.3104,26.3833,26.3104,26.3298,95600.0
2008-04-15 12:00:00,54.23,54.27,54.2,54.27,74400.0,26.3347,26.3541,26.3201,26.3541,74400.0
2008-04-15 12:30:00,54.26,54.32,54.2,54.24,73800.0,26.3493,26.3784,26.3201,26.3396,73800.0
2008-04-15 13:00:00,54.24,54.27,54.15,54.27,115600.0,26.3396,26.3541,26.2958,26.3541,115600.0
2008-04-15 13:30:00,54.27,54.48,54.24,54.4,148600.0,26.3541,26.4561,26.3396,26.4173,148600.0
2008-04-15 14:00:00,54.4,54.51,54.32,54.5,93600.0,26.4173,26.4707,26.3784,26.4658,93600.0
2008-04-15 14:30:00,54.52,54.63,54.5,54.6,125200.0,26.4755,26.5289,26.4658,26.5144,125200.0
2008-04-15 15:00:00,54.6,54.63,54.46,54.52,157000.0,26.5144,26.5289,26.4464,26.4755,157000.0
2008-04-15 15:30:00,54.52,54.71,54.52,54.71,209200.0,26.4755,26.5678,26.4755,26.5678,209200.0
2008-04-16 09:30:00,55.25,55.52,54.9,55.32,382200.0,26.83,26.9611,26.6601,26.864,382200.0
2008-04-16 10:00:00,55.32,55.44,55.26,55.32,334800.0,26.864,26.9223,26.8349,26.864,334800.0
2008-04-16 10:30:00,55.31,55.7,55.3,55.7,249000.0,26.8592,27.0485,26.8543,27.0485,249000.0
2008-04-16 11:00:00,55.71,55.81,55.58,55.75,155400.0,27.0534,27.102,26.9903,27.0728,155400.0
2008-04-16 11:30:00,55.75,55.82,55.51,55.55,95400.0,27.0728,27.1068,26.9563,26.9757,95400.0
2008-04-16 12:00:00,55.55,55.66,55.5,55.66,97200.0,26.9757,27.0291,26.9514,27.0291,97200.0
2008-04-16 12:30:00,55.65,55.67,55.55,55.59,97000.0,27.0243,27.034,26.9757,26.9951,97000.0
2008-04-16 13:00:00,55.6,55.62,55.55,55.6,138400.0,27.0,27.0097,26.9757,27.0,138400.0
2008-04-16 13:30:00,55.6,55.62,55.55,55.57,137800.0,27.0,27.0097,26.9757,26.9854,137800.0
2008-04-16 14:00:00,55.57,55.6,55.52,55.57,185200.0,26.9854,27.0,26.9611,26.9854,185200.0
2008-04-16 14:30:00,55.58,55.94,55.57,55.88,331000.0,26.9903,27.1651,26.9854,27.136,331000.0
2008-04-16 15:00:00,55.87,56.12,55.86,56.09,140800.0,27.1311,27.2525,27.1262,27.2379,140800.0
2008-04-16 15:30:00,56.1,56.4,56.05,56.24,359000.0,27.2428,27.3885,27.2185,27.3108,359000.0
2008-04-17 09:30:00,56.26,56.93,56.15,56.75,187200.0,27.3205,27.6458,27.2671,27.5584,187200.0
2008-04-17 10:00:00,56.73,57.1,56.65,57.09,195000.0,27.5487,27.7284,27.5099,27.7235,195000.0
2008-04-17 10:30:00,57.08,57.2,57.04,57.16,245000.0,27.7187,27.777,27.6993,27.7575,245000.0
2008-04-17 11:00:00,57.16,57.28,57.16,57.27,251800.0,27.7575,27.8158,27.7575,27.811,251800.0
2008-04-17 11:30:00,57.27,57.27,56.75,56.81,447800.0,27.811,27.811,27.5584,27.5876,447800.0
2008-04-17 12:00:00,56.82,56.99,56.82,56.96,216400.0,27.5924,27.675,27.5924,27.6604,216400.0
2008-04-17 12:30:00,56.96,57.07,56.88,57.02,201600.0,27.6604,27.7138,27.6216,27.6896,201600.0
2008-04-17 13:00:00,57.02,57.09,57.0,57.03,182200.0,27.6896,27.7235,27.6798,27.6944,182200.0
2008-04-17 13:30:00,57.03,57.06,56.92,56.99,178600.0,27.6944,27.709,27.641,27.675,178600.0
2008-04-17 14:00:00,56.99,57.03,56.92,56.98,97600.0,27.675,27.6944,27.641,27.6701,97600.0
2008-04-17 14:30:00,56.98,56.99,56.88,56.93,91000.0,27.6701,27.675,27.6216,27.6458,91000.0
2008-04-17 15:00:00,56.93,57.05,56.85,57.03,153600.0,27.6458,27.7041,27.607,27.6944,153600.0
2008-04-17 15:30:00,57.02,57.2,57.0,57.08,303800.0,27.6896,27.777,27.6798,27.7187,303800.0
2008-04-18 09:30:00,57.02,57.66,56.81,57.66,613600.0,27.6896,28.0003,27.5876,28.0003,613600.0
2008-04-18 10:00:00,57.69,57.7,57.39,57.49,256000.0,28.0149,28.0198,27.8692,27.9178,256000.0
2008-04-18 10:30:00,57.48,57.57,57.21,57.27,183800.0,27.9129,27.9566,27.7818,27.811,183800.0
2008-04-18 11:00:00,57.28,57.32,57.05,57.12,217600.0,27.8158,27.8352,27.7041,27.7381,217600.0
2008-04-18 11:30:00,57.12,57.35,57.02,57.35,89200.0,27.7381,27.8498,27.6896,27.8498,89200.0
2008-04-18 12:00:00,57.38,57.38,57.1,57.15,155000.0,27.8644,27.8644,27.7284,27.7527,155000.0
2008-04-18 12:30:00,57.15,57.15,56.9,56.91,159800.0,27.7527,27.7527,27.6313,27.6361,159800.0
2008-04-18 13:00:00,56.9,57.06,56.83,57.02,102000.0,27.6313,27.709,27.5973,27.6896,102000.0
2008-04-18 13:30:00,57.02,57.11,56.98,57.09,106400.0,27.6896,27.7333,27.6701,27.7235,106400.0
2008-04-18 14:00:00,57.08,57.11,56.84,56.86,157000.0,27.7187,27.7333,27.6021,27.6119,157000.0
2008-04-18 14:30:00,56.87,56.91,56.77,56.82,152600.0,27.6167,27.6361,27.5681,27.5924,152600.0
2008-04-18 15:00:00,56.82,56.82,56.6,56.63,179600.0,27.5924,27.5924,27.4856,27.5002,179600.0
2008-04-18 15:30:00,56.62,57.01,56.61,56.93,412800.0,27.4953,27.6847,27.4905,27.6458,412800.0
2008-04-21 09:30:00,56.73,56.73,56.17,56.24,146800.0,27.5487,27.5487,27.2768,27.3108,146800.0
2008-04-21 10:00:00,56.22,56.5,56.21,56.45,176600.0,27.3011,27.437,27.2962,27.4128,176600.0
2008-04-21 10:30:00,56.45,56.54,56.38,56.42,190400.0,27.4128,27.4565,27.3788,27.3982,190400.0
2008-04-21 11:00:00,56.41,56.52,56.25,56.3,193800.0,27.3933,27.4467,27.3156,27.3399,193800.0
2008-04-21 11:30:00,56.3,56.52,56.29,56.47,124400.0,27.3399,27.4467,27.3351,27.4225,124400.0
2008-04-21 12:00:00,56.43,56.48,56.39,56.46,63000.0,27.403,27.4273,27.3836,27.4176,63000.0
2008-04-21 12:30:00,56.45,56.48,56.35,56.48,86000.0,27.4128,27.4273,27.3642,27.4273,86000.0
2008-04-21 13:00:00,56.48,56.74,56.43,56.47,156000.0,27.4273,27.5536,27.403,27.4225,156000.0
2008-04-21 13:30:00,56.48,56.65,56.48,56.6,165800.0,27.4273,27.5099,27.4273,27.4856,165800.0
2008-04-21 14:00:00,56.57,56.69,56.57,56.66,143800.0,27.471,27.5293,27.471,27.5147,143800.0
2008-04-21 14:30:00,56.66,56.82,56.64,56.78,206000.0,27.5147,27.5924,27.505,27.573,206000.0
2008-04-21 15:00:00,56.78,56.88,56.77,56.83,380800.0,27.573,27.6216,27.5681,27.5973,380800.0
2008-04-21 15:30:00,56.83,57.07,56.79,57.01,387400.0,27.5973,27.7138,27.5779,27.6847,387400.0
2008-04-22 09:30:00,57.04,57.6,56.71,57.07,405800.0,27.6993,27.9712,27.539,27.7138,405800.0
2008-04-22 10:00:00,57.09,57.24,57.03,57.13,212600.0,27.7235,27.7964,27.6944,27.743,212600.0
2008-04-22 10:30:00,57.12,57.32,57.08,57.31,211600.0,27.7381,27.8352,27.7187,27.8304,211600.0
2008-04-22 11:00:00,57.31,57.45,57.3,57.35,201200.0,27.8304,27.8984,27.8255,27.8498,201200.0
2008-04-22 11:30:00,57.36,57.51,57.34,57.48,263600.0,27.8547,27.9275,27.8449,27.9129,263600.0
2008-04-22 12:00:00,57.49,57.84,57.48,57.83,250600.0,27.9178,28.0878,27.9129,28.0829,250600.0
2008-04-22 12:30:00,57.83,57.96,57.72,57.74,208200.0,28.0829,28.146,28.0295,28.0392,208200.0
2008-04-22 13:00:00,57.73,57.85,57.73,57.74,215000.0,28.0343,28.0926,28.0343,28.0392,215000.0
2008-04-22 13:30:00,57.74,57.77,57.62,57.73,140800.0,28.0392,28.0538,27.9809,28.0343,140800.0
2008-04-22 14:00:00,57.72,57.72,57.49,57.49,158800.0,28.0295,28.0295,27.9178,27.9178,158800.0
2008-04-22 14:30:00,57.5,57.59,57.49,57.54,229000.0,27.9226,27.9664,27.9178,27.9421,229000.0
2008-04-22 15:00:00,57.52,57.66,57.49,57.65,223800.0,27.9324,28.0003,27.9178,27.9955,223800.0
2008-04-22 15:30:00,57.65,57.87,57.62,57.85,371600.0,27.9955,28.1023,27.9809,28.0926,371600.0
2008-04-23 09:30:00,57.93,58.69,57.93,58.35,558000.0,28.1315,28.5005,28.1315,28.3354,558000.0
2008-04-23 10:00:00,58.38,58.38,58.12,58.15,223200.0,28.35,28.35,28.2237,28.2383,223200.0
2008-04-23 10:30:00,58.13,58.49,58.08,58.43,251600.0,28.2286,28.4034,28.2043,28.3743,251600.0
2008-04-23 11:00:00,58.43,58.46,58.27,58.32,129600.0,28.3743,28.3888,28.2966,28.3208,129600.0
2008-04-23 11:30:00,58.31,58.31,58.03,58.06,112000.0,28.316,28.316,28.18,28.1946,112000.0
2008-04-23 12:00:00,58.06,58.18,57.87,57.95,101600.0,28.1946,28.2529,28.1023,28.1412,101600.0
2008-04-23 12:30:00,57.96,57.99,57.67,57.72,171800.0,28.146,28.1606,28.0052,28.0295,171800.0
2008-04-23 13:00:00,57.72,57.84,57.65,57.68,161400.0,28.0295,28.0878,27.9955,28.0101,161400.0
2008-04-23 13:30:00,57.68,57.74,57.63,57.7,205600.0,28.0101,28.0392,27.9858,28.0198,205600.0
2008-04-23 14:00:00,57.68,57.76,57.67,57.73,203000.0,28.0101,28.0489,28.0052,28.0343,203000.0
2008-04-23 14:30:00,57.73,57.84,57.71,57.74,227600.0,28.0343,28.0878,28.0246,28.0392,227600.0
2008-04-23 15:00:00,57.74,57.88,57.71,57.72,276600.0,28.0392,28.1072,28.0246,28.0295,276600.0
2008-04-23 15:30:00,57.71,57.94,57.67,57.91,536200.0,28.0246,28.1363,28.0052,28.1217,536200.0
2008-04-24 09:30:00,57.88,58.21,57.52,57.54,432400.0,28.1072,28.2674,27.9324,27.9421,432400.0
2008-04-24 10:00:00,57.49,57.54,57.01,57.21,343600.0,27.9178,27.9421,27.6847,27.7818,343600.0
2008-04-24 10:30:00,57.22,57.23,56.6,56.74,427600.0,27.7867,27.7915,27.4856,27.5536,427600.0
2008-04-24 11:00:00,56.74,57.14,56.74,56.98,226000.0,27.5536,27.7478,27.5536,27.6701,226000.0
2008-04-24 11:30:00,56.97,57.1,56.83,56.93,162000.0,27.6653,27.7284,27.5973,27.6458,162000.0
2008-04-24 12:00:00,56.95,57.32,56.93,57.27,112000.0,27.6556,27.8352,27.6458,27.811,112000.0
2008-04-24 12:30:00,57.27,57.49,57.16,57.2,107200.0,27.811,27.9178,27.7575,27.777,107200.0
2008-04-24 13:00:00,57.21,57.37,57.02,57.07,62600.0,27.7818,27.8595,27.6896,27.7138,62600.0
2008-04-24 13:30:00,57.06,57.12,56.93,57.07,73600.0,27.709,27.7381,27.6458,27.7138,73600.0
2008-04-24 14:00:00,57.1,57.26,56.99,57.24,177400.0,27.7284,27.8061,27.675,27.7964,177400.0
2008-04-24 14:30:00,57.24,57.31,57.06,57.15,76400.0,27.7964,27.8304,27.709,27.7527,76400.0
2008-04-24 15:00:00,57.13,57.34,57.08,57.22,160400.0,27.743,27.8449,27.7187,27.7867,160400.0
2008-04-24 15:30:00,57.24,57.27,56.84,56.93,241400.0,27.7964,27.811,27.6021,27.6458,241400.0
2008-04-25 09:30:00,58.88,58.88,56.65,56.95,266600.0,28.5928,28.5928,27.5099,27.6556,266600.0
2008-04-25 10:00:00,56.95,57.21,56.84,57.15,238600.0,27.6556,27.7818,27.6021,27.7527,238600.0
2008-04-25 10:30:00,57.15,57.2,56.54,56.54,184000.0,27.7527,27.777,27.4565,27.4565,184000.0
2008-04-25 11:00:00,56.53,56.75,56.53,56.7,246400.0,27.4516,27.5584,27.4516,27.5342,246400.0
2008-04-25 11:30:00,56.71,56.88,56.7,56.85,132000.0,27.539,27.6216,27.5342,27.607,132000.0
2008-04-25 12:00:00,56.86,57.05,56.79,56.81,114200.0,27.6119,27.7041,27.5779,27.5876,114200.0
2008-04-25 12:30:00,56.77,56.83,56.65,56.69,153000.0,27.5681,27.5973,27.5099,27.5293,153000.0
2008-04-25 13:00:00,56.69,56.74,56.61,56.69,143200.0,27.5293,27.5536,27.4905,27.5293,143200.0
2008-04-25 13:30:00,56.69,56.77,56.6,56.76,156200.0,27.5293,27.5681,27.4856,27.5633,156200.0
2008-04-25 14:00:00,56.77,56.8,56.63,56.68,99600.0,27.5681,27.5827,27.5002,27.5244,99600.0
2008-04-25 14:30:00,56.7,56.76,56.48,56.52,321200.0,27.5342,27.5633,27.4273,27.4467,321200.0
2008-04-25 15:00:00,56.51,56.77,56.48,56.71,195600.0,27.4419,27.5681,27.4273,27.539,195600.0
2008-04-25 15:30:00,56.7,56.8,56.52,56.73,230200.0,27.5342,27.5827,27.4467,27.5487,230200.0
2008-04-28 09:30:00,56.98,56.98,56.13,56.17,216400.0,27.6701,27.6701,27.2574,27.2768,216400.0
2008-04-28 10:00:00,56.15,56.45,56.04,56.27,136600.0,27.2671,27.4128,27.2137,27.3253,136600.0
2008-04-28 10:30:00,56.27,56.36,56.03,56.08,202200.0,27.3253,27.369,27.2088,27.2331,202200.0
2008-04-28 11:00:00,56.05,56.22,55.82,55.89,405200.0,27.2185,27.3011,27.1068,27.1408,405200.0
2008-04-28 11:30:00,55.88,56.1,55.84,56.09,120600.0,27.136,27.2428,27.1165,27.2379,120600.0
2008-04-28 12:00:00,56.09,56.15,56.01,56.15,105000.0,27.2379,27.2671,27.1991,27.2671,105000.0
2008-04-28 12:30:00,56.16,56.23,56.05,56.05,148200.0,27.2719,27.3059,27.2185,27.2185,148200.0
2008-04-28 13:00:00,56.06,56.12,56.03,56.08,124400.0,27.2234,27.2525,27.2088,27.2331,124400.0
2008-04-28 13:30:00,56.08,56.35,56.08,56.29,173200.0,27.2331,27.3642,27.2331,27.3351,173200.0
2008-04-28 14:00:00,56.31,56.47,56.24,56.35,157000.0,27.3448,27.4225,27.3108,27.3642,157000.0
2008-04-28 14:30:00,56.35,56.48,56.31,56.45,221200.0,27.3642,27.4273,27.3448,27.4128,221200.0
2008-04-28 15:00:00,56.45,56.5,56.38,56.43,193400.0,27.4128,27.437,27.3788,27.403,193400.0
2008-04-28 15:30:00,56.43,56.44,56.23,56.3,464800.0,27.403,27.4079,27.3059,27.3399,464800.0
2008-04-29 09:30:00,56.38,56.39,55.84,55.87,317400.0,27.3788,27.3836,27.1165,27.1311,317400.0
2008-04-29 10:00:00,55.87,55.95,55.66,55.77,579000.0,27.1311,27.1699,27.0291,27.0825,579000.0
2008-04-29 10:30:00,55.74,55.76,55.51,55.54,210800.0,27.068,27.0777,26.9563,26.9708,210800.0
2008-04-29 11:00:00,55.54,55.66,55.51,55.66,96200.0,26.9708,27.0291,26.9563,27.0291,96200.0
2008-04-29 11:30:00,55.66,55.84,55.65,55.72,168400.0,27.0291,27.1165,27.0243,27.0583,168400.0
2008-04-29 12:00:00,55.72,55.88,55.67,55.87,112400.0,27.0583,27.136,27.034,27.1311,112400.0
2008-04-29 12:30:00,55.88,55.88,55.72,55.77,183400.0,27.136,27.136,27.0583,27.0825,183400.0
2008-04-29 13:00:00,55.75,55.77,55.71,55.74,105600.0,27.0728,27.0825,27.0534,27.068,105600.0
2008-04-29 13:30:00,55.74,55.94,55.72,55.83,420800.0,27.068,27.1651,27.0583,27.1117,420800.0
2008-04-29 14:00:00,55.83,55.99,55.79,55.92,285200.0,27.1117,27.1894,27.0923,27.1554,285200.0
2008-04-29 14:30:00,55.9,56.01,55.89,55.93,296600.0,27.1457,27.1991,27.1408,27.1602,296600.0
2008-04-29 15:00:00,55.93,56.05,55.93,55.99,192600.0,27.1602,27.2185,27.1602,27.1894,192600.0
2008-04-29 15:30:00,55.98,56.07,55.96,56.07,467600.0,27.1845,27.2282,27.1748,27.2282,467600.0
2008-04-30 09:30:00,56.01,56.25,55.9,56.13,230600.0,27.1991,27.3156,27.1457,27.2574,230600.0
2008-04-30 10:00:00,56.12,56.54,56.12,56.16,178800.0,27.2525,27.4565,27.2525,27.2719,178800.0
2008-04-30 10:30:00,56.14,56.28,55.95,56.06,218200.0,27.2622,27.3302,27.1699,27.2234,218200.0
2008-04-30 11:00:00,56.06,56.33,56.06,56.32,97000.0,27.2234,27.3545,27.2234,27.3496,97000.0
2008-04-30 11:30:00,56.32,56.54,56.3,56.48,149000.0,27.3496,27.4565,27.3399,27.4273,149000.0
2008-04-30 12:00:00,56.48,56.55,56.33,56.41,163200.0,27.4273,27.4613,27.3545,27.3933,163200.0
2008-04-30 12:30:00,56.36,56.42,56.32,56.35,87000.0,27.369,27.3982,27.3496,27.3642,87000.0
2008-04-30 13:00:00,56.35,56.69,56.35,56.64,120000.0,27.3642,27.5293,27.3642,27.505,120000.0
2008-04-30 13:30:00,56.63,56.81,56.6,56.8,169800.0,27.5002,27.5876,27.4856,27.5827,169800.0
2008-04-30 14:00:00,56.81,57.34,56.8,57.09,362600.0,27.5876,27.8449,27.5827,27.7235,362600.0
2008-04-30 14:30:00,57.1,57.48,57.02,57.42,647200.0,27.7284,27.9129,27.6896,27.8838,647200.0
2008-04-30 15:00:00,57.4,57.49,57.19,57.4,551600.0,27.8741,27.9178,27.7721,27.8741,551600.0
2008-04-30 15:30:00,57.4,57.49,57.33,57.36,867000.0,27.8741,27.9178,27.8401,27.8547,867000.0
2008-05-01 09:30:00,57.24,57.56,57.13,57.51,214000.0,27.7964,27.9518,27.743,27.9275,214000.0
2008-05-01 10:00:00,57.51,57.81,57.49,57.72,239800.0,27.9275,28.0732,27.9178,28.0295,239800.0
2008-05-01 10:30:00,57.72,57.8,57.2,57.27,275000.0,28.0295,28.0683,27.777,27.811,275000.0
2008-05-01 11:00:00,57.27,57.37,57.15,57.33,272800.0,27.811,27.8595,27.7527,27.8401,272800.0
2008-05-01 11:30:00,57.32,57.33,56.95,56.96,165800.0,27.8352,27.8401,27.6556,27.6604,165800.0
2008-05-01 12:00:00,56.97,57.1,56.89,56.99,183000.0,27.6653,27.7284,27.6264,27.675,183000.0
2008-05-01 12:30:00,56.99,57.4,56.96,57.24,234800.0,27.675,27.8741,27.6604,27.7964,234800.0
2008-05-01 13:00:00,57.26,57.49,57.12,57.4,238800.0,27.8061,27.9178,27.7381,27.8741,238800.0
2008-05-01 13:30:00,57.42,57.43,57.27,57.32,180400.0,27.8838,27.8887,27.811,27.8352,180400.0
2008-05-01 14:00:00,57.33,57.43,57.13,57.14,332800.0,27.8401,27.8887,27.743,27.7478,332800.0
2008-05-01 14:30:00,57.15,57.24,56.88,56.9,327000.0,27.7527,27.7964,27.6216,27.6313,327000.0
2008-05-01 15:00:00,56.9,57.03,56.79,56.84,374400.0,27.6313,27.6944,27.5779,27.6021,374400.0
2008-05-01 15:30:00,56.84,57.0,56.66,56.91,461400.0,27.6021,27.6798,27.5147,27.6361,461400.0
2008-05-02 09:30:00,57.39,57.98,57.23,57.84,278000.0,27.8692,28.1557,27.7915,28.0878,278000.0
2008-05-02 10:00:00,57.84,57.93,57.65,57.71,266400.0,28.0878,28.1315,27.9955,28.0246,266400.0
2008-05-02 10:30:00,57.71,57.82,57.6,57.74,172800.0,28.0246,28.078,27.9712,28.0392,172800.0
2008-05-02 11:00:00,57.74,58.05,57.74,58.01,228400.0,28.0392,28.1897,28.0392,28.1703,228400.0
2008-05-02 11:30:00,58.04,58.35,58.04,58.33,100200.0,28.1849,28.3354,28.1849,28.3257,100200.0
2008-05-02 12:00:00,58.32,58.33,58.02,58.02,156800.0,28.3208,28.3257,28.1752,28.1752,156800.0
2008-05-02 12:30:00,58.02,58.02,57.82,57.9,73200.0,28.1752,28.1752,28.078,28.1169,73200.0
2008-05-02 13:00:00,57.91,57.94,57.65,57.72,112800.0,28.1217,28.1363,27.9955,28.0295,112800.0
2008-05-02 13:30:00,57.72,57.96,57.7,57.77,131200.0,28.0295,28.146,28.0198,28.0538,131200.0
2008-05-02 14:00:00,57.77,57.9,57.7,57.82,141400.0,28.0538,28.1169,28.0198,28.078,141400.0
2008-05-02 14:30:00,57.83,57.98,57.8,57.86,127200.0,28.0829,28.1557,28.0683,28.0975,127200.0
2008-05-02 15:00:00,57.85,58.02,57.84,58.0,129800.0,28.0926,28.1752,28.0878,28.1655,129800.0
2008-05-02 15:30:00,57.98,57.99,57.68,57.83,262200.0,28.1557,28.1606,28.0101,28.0829,262200.0
2008-05-05 09:30:00,57.73,57.9,57.01,57.5,280000.0,28.0343,28.1169,27.6847,27.9226,280000.0
2008-05-05 10:00:00,57.51,57.58,57.34,57.38,206800.0,27.9275,27.9615,27.8449,27.8644,206800.0
2008-05-05 10:30:00,57.38,57.48,57.32,57.36,159000.0,27.8644,27.9129,27.8352,27.8547,159000.0
2008-05-05 11:00:00,57.35,57.38,57.22,57.28,144000.0,27.8498,27.8644,27.7867,27.8158,144000.0
2008-05-05 11:30:00,57.28,57.35,57.16,57.16,128600.0,27.8158,27.8498,27.7575,27.7575,128600.0
2008-05-05 12:00:00,57.17,57.33,57.17,57.24,199600.0,27.7624,27.8401,27.7624,27.7964,199600.0
2008-05-05 12:30:00,57.23,57.34,57.19,57.27,124800.0,27.7915,27.8449,27.7721,27.811,124800.0
2008-05-05 13:00:00,57.27,57.34,57.22,57.29,100800.0,27.811,27.8449,27.7867,27.8207,100800.0
2008-05-05 13:30:00,57.27,57.42,57.27,57.41,71200.0,27.811,27.8838,27.811,27.8789,71200.0
2008-05-05 14:00:00,57.4,57.41,57.22,57.23,164800.0,27.8741,27.8789,27.7867,27.7915,164800.0
2008-05-05 14:30:00,57.23,57.27,57.17,57.25,140800.0,27.7915,27.811,27.7624,27.8012,140800.0
2008-05-05 15:00:00,57.25,57.3,57.23,57.27,151800.0,27.8012,27.8255,27.7915,27.811,151800.0
2008-05-05 15:30:00,57.27,57.47,57.23,57.36,396800.0,27.811,27.9081,27.7915,27.8547,396800.0
2008-05-06 09:30:00,57.1,57.38,56.55,57.2,256000.0,27.7284,27.8644,27.4613,27.777,256000.0
2008-05-06 10:00:00,57.19,57.47,57.09,57.24,190600.0,27.7721,27.9081,27.7235,27.7964,190600.0
2008-05-06 10:30:00,57.23,57.24,56.91,56.96,90600.0,27.7915,27.7964,27.6361,27.6604,90600.0
2008-05-06 11:00:00,56.96,57.1,56.9,56.99,75600.0,27.6604,27.7284,27.6313,27.675,75600.0
2008-05-06 11:30:00,56.99,57.04,56.92,56.99,63600.0,27.675,27.6993,27.641,27.675,63600.0
2008-05-06 12:00:00,56.99,57.41,56.99,57.36,99600.0,27.675,27.8789,27.675,27.8547,99600.0
2008-05-06 12:30:00,57.34,57.64,57.3,57.55,97000.0,27.8449,27.9906,27.8255,27.9469,97000.0
2008-05-06 13:00:00,57.55,57.58,57.41,57.5,81800.0,27.9469,27.9615,27.8789,27.9226,81800.0
2008-05-06 13:30:00,57.5,57.56,57.32,57.52,80400.0,27.9226,27.9518,27.8352,27.9324,80400.0
2008-05-06 14:00:00,57.52,57.69,57.36,57.63,137000.0,27.9324,28.0149,27.8547,27.9858,137000.0
2008-05-06 14:30:00,57.63,57.69,57.47,57.58,229000.0,27.9858,28.0149,27.9081,27.9615,229000.0
2008-05-06 15:00:00,57.58,57.58,56.97,57.34,104200.0,27.9615,27.9615,27.6653,27.8449,104200.0
2008-05-06 15:30:00,57.34,57.58,57.34,57.54,294000.0,27.8449,27.9615,27.8449,27.9421,294000.0
2008-05-07 09:30:00,57.51,57.51,56.86,57.07,227600.0,28.1135,28.1135,27.7957,27.8984,227600.0
2008-05-07 10:00:00,57.05,57.35,56.87,57.23,155400.0,27.8886,28.0353,27.8006,27.9766,155400.0
2008-05-07 10:30:00,57.23,57.37,56.6,56.8,300600.0,27.9766,28.045,27.6686,27.7664,300600.0
2008-05-07 11:00:00,56.8,57.15,56.77,57.02,109600.0,27.7664,27.9375,27.7517,27.874,109600.0
2008-05-07 11:30:00,57.05,57.13,56.93,56.99,46600.0,27.8886,27.9277,27.83,27.8593,46600.0
2008-05-07 12:00:00,56.99,56.99,56.87,56.96,45000.0,27.8593,27.8593,27.8006,27.8446,45000.0
2008-05-07 12:30:00,56.95,57.0,56.87,56.88,57600.0,27.8397,27.8642,27.8006,27.8055,57600.0
2008-05-07 13:00:00,56.89,56.92,56.62,56.81,166800.0,27.8104,27.8251,27.6784,27.7713,166800.0
2008-05-07 13:30:00,56.81,56.87,56.58,56.72,97600.0,27.7713,27.8006,27.6589,27.7273,97600.0
2008-05-07 14:00:00,56.73,56.77,56.38,56.53,169800.0,27.7322,27.7517,27.5611,27.6344,169800.0
2008-05-07 14:30:00,56.51,56.52,56.27,56.44,176600.0,27.6246,27.6295,27.5073,27.5904,176600.0
2008-05-07 15:00:00,56.45,56.63,56.29,56.35,113200.0,27.5953,27.6833,27.5171,27.5464,113200.0
2008-05-07 15:30:00,56.35,56.62,56.19,56.23,397600.0,27.5464,27.6784,27.4682,27.4878,397600.0
2008-05-08 09:30:00,56.7,57.43,56.24,56.71,231200.0,27.7175,28.0744,27.4927,27.7224,231200.0
2008-05-08 10:00:00,56.71,56.74,56.36,56.6,139200.0,27.7224,27.7371,27.5513,27.6686,139200.0
2008-05-08 10:30:00,56.6,56.82,56.44,56.79,130800.0,27.6686,27.7762,27.5904,27.7615,130800.0
2008-05-08 11:00:00,56.77,57.05,56.68,56.94,110600.0,27.7517,27.8886,27.7077,27.8348,110600.0
2008-05-08 11:30:00,56.94,57.09,56.82,56.99,85000.0,27.8348,27.9082,27.7762,27.8593,85000.0
2008-05-08 12:00:00,56.99,56.99,56.7,56.7,76000.0,27.8593,27.8593,27.7175,27.7175,76000.0
2008-05-08 12:30:00,56.71,56.85,56.71,56.84,91000.0,27.7224,27.7908,27.7224,27.786,91000.0
2008-05-08 13:00:00,56.84,56.99,56.69,56.89,160400.0,27.786,27.8593,27.7126,27.8104,160400.0
2008-05-08 13:30:00,56.89,57.13,56.87,57.13,214800.0,27.8104,27.9277,27.8006,27.9277,214800.0
2008-05-08 14:00:00,57.11,57.13,56.75,56.77,89200.0,27.9179,27.9277,27.742,27.7517,89200.0
2008-05-08 14:30:00,56.79,56.92,56.69,56.69,108200.0,27.7615,27.8251,27.7126,27.7126,108200.0
2008-05-08 15:00:00,56.68,56.82,56.67,56.75,136200.0,27.7077,27.7762,27.7029,27.742,136200.0
2008-05-08 15:30:00,56.74,56.96,56.67,56.91,210400.0,27.7371,27.8446,27.7029,27.8202,210400.0
2008-05-09 09:30:00,56.69,57.8,55.49,56.37,181200.0,27.7126,28.2553,27.126,27.5562,181200.0
2008-05-09 10:00:00,56.44,56.83,56.38,56.67,164000.0,27.5904,27.7811,27.5611,27.7029,164000.0
2008-05-09 10:30:00,56.67,56.67,56.35,56.38,98000.0,27.7029,27.7029,27.5464,27.5611,98000.0
2008-05-09 11:00:00,56.4,56.66,56.4,56.63,43600.0,27.5709,27.698,27.5709,27.6833,43600.0
2008-05-09 11:30:00,56.61,56.61,56.46,56.57,87400.0,27.6735,27.6735,27.6002,27.654,87400.0
2008-05-09 12:00:00,56.56,56.75,56.54,56.7,76000.0,27.6491,27.742,27.6393,27.7175,76000.0
2008-05-09 12:30:00,56.7,56.83,56.67,56.83,59600.0,27.7175,27.7811,27.7029,27.7811,59600.0
2008-05-09 13:00:00,56.82,56.93,56.82,56.9,70200.0,27.7762,27.83,27.7762,27.8153,70200.0
2008-05-09 13:30:00,56.92,57.0,56.85,56.99,79200.0,27.8251,27.8642,27.7908,27.8593,79200.0
2008-05-09 14:00:00,56.99,57.22,56.99,57.19,199000.0,27.8593,27.9717,27.8593,27.9571,199000.0
2008-05-09 14:30:00,57.19,57.38,57.19,57.34,199600.0,27.9571,28.0499,27.9571,28.0304,199600.0
2008-05-09 15:00:00,57.32,57.37,57.24,57.34,93600.0,28.0206,28.045,27.9815,28.0304,93600.0
2008-05-09 15:30:00,57.35,57.35,57.01,57.15,299200.0,28.0353,28.0353,27.8691,27.9375,299200.0
2008-05-12 09:30:00,57.2,57.68,56.97,57.09,154600.0,27.9619,28.1966,27.8495,27.9082,154600.0
2008-05-12 10:00:00,57.1,57.31,57.06,57.3,73400.0,27.9131,28.0157,27.8935,28.0108,73400.0
2008-05-12 10:30:00,57.29,57.52,57.25,57.45,114600.0,28.0059,28.1184,27.9864,28.0842,114600.0
2008-05-12 11:00:00,57.48,57.6,57.45,57.6,120200.0,28.0988,28.1575,28.0842,28.1575,120200.0
2008-05-12 11:30:00,57.6,57.62,57.28,57.38,104400.0,28.1575,28.1673,28.0011,28.0499,104400.0
2008-05-12 12:00:00,57.34,57.56,57.3,57.56,93600.0,28.0304,28.1379,28.0108,28.1379,93600.0
2008-05-12 12:30:00,57.57,57.58,57.44,57.44,52400.0,28.1428,28.1477,28.0793,28.0793,52400.0
2008-05-12 13:00:00,57.45,57.48,57.37,57.4,61000.0,28.0842,28.0988,28.045,28.0597,61000.0
2008-05-12 13:30:00,57.37,57.45,57.28,57.33,97400.0,28.045,28.0842,28.0011,28.0255,97400.0
2008-05-12 14:00:00,57.33,57.5,57.3,57.5,123000.0,28.0255,28.1086,28.0108,28.1086,123000.0
2008-05-12 14:30:00,57.5,57.68,57.46,57.59,137600.0,28.1086,28.1966,28.089,28.1526,137600.0
2008-05-12 15:00:00,57.58,57.84,57.54,57.8,171000.0,28.1477,28.2748,28.1282,28.2553,171000.0
2008-05-12 15:30:00,57.8,57.9,57.68,57.89,418800.0,28.2553,28.3041,28.1966,28.2992,418800.0
2008-05-13 09:30:00,57.85,58.0,57.22,57.35,231800.0,28.2797,28.353,27.9717,28.0353,231800.0
2008-05-13 10:00:00,57.32,57.43,56.92,56.94,262600.0,28.0206,28.0744,27.8251,27.8348,262600.0
2008-05-13 10:30:00,56.95,57.35,56.89,57.33,311600.0,27.8397,28.0353,27.8104,28.0255,311600.0
2008-05-13 11:00:00,57.33,57.39,57.23,57.38,200000.0,28.0255,28.0548,27.9766,28.0499,200000.0
2008-05-13 11:30:00,57.37,57.45,57.27,57.42,230400.0,28.045,28.0842,27.9962,28.0695,230400.0
2008-05-13 12:00:00,57.43,57.51,57.36,57.41,94400.0,28.0744,28.1135,28.0402,28.0646,94400.0
2008-05-13 12:30:00,57.41,57.6,57.37,57.5,260200.0,28.0646,28.1575,28.045,28.1086,260200.0
2008-05-13 13:00:00,57.52,57.81,57.5,57.74,194000.0,28.1184,28.2601,28.1086,28.2259,194000.0
2008-05-13 13:30:00,57.75,57.85,57.7,57.77,124200.0,28.2308,28.2797,28.2064,28.2406,124200.0
2008-05-13 14:00:00,57.77,57.9,57.72,57.74,132400.0,28.2406,28.3041,28.2161,28.2259,132400.0
2008-05-13 14:30:00,57.75,57.79,57.61,57.62,247000.0,28.2308,28.2504,28.1624,28.1673,247000.0
2008-05-13 15:00:00,57.63,57.74,57.56,57.64,176400.0,28.1721,28.2259,28.1379,28.177,176400.0
2008-05-13 15:30:00,57.65,57.82,57.6,57.73,214200.0,28.1819,28.265,28.1575,28.221,214200.0
2008-05-14 09:30:00,58.1,58.1,57.27,57.72,272600.0,28.4019,28.4019,27.9962,28.2161,272600.0
2008-05-14 10:00:00,57.72,57.82,57.68,57.73,180800.0,28.2161,28.265,28.1966,28.221,180800.0
2008-05-14 10:30:00,57.73,57.81,57.69,57.74,258800.0,28.221,28.2601,28.2015,28.2259,258800.0
2008-05-14 11:00:00,57.75,57.83,57.65,57.79,146000.0,28.2308,28.2699,28.1819,28.2504,146000.0
2008-05-14 11:30:00,57.77,57.79,57.72,57.76,78200.0,28.2406,28.2504,28.2161,28.2357,78200.0
2008-05-14 12:00:00,57.74,57.83,57.73,57.81,93400.0,28.2259,28.2699,28.221,28.2601,93400.0
2008-05-14 12:30:00,57.78,57.83,57.73,57.82,37000.0,28.2455,28.2699,28.221,28.265,37000.0
2008-05-14 13:00:00,57.82,57.99,57.81,57.96,69400.0,28.265,28.3481,28.2601,28.3335,69400.0
2008-05-14 13:30:00,57.99,58.18,57.96,58.16,139600.0,28.3481,28.441,28.3335,28.4312,139600.0
2008-05-14 14:00:00,58.17,58.19,57.99,58.14,110800.0,28.4361,28.4459,28.3481,28.4215,110800.0
2008-05-14 14:30:00,58.15,58.17,58.08,58.1,99400.0,28.4263,28.4361,28.3921,28.4019,99400.0
2008-05-14 15:00:00,58.1,58.23,58.1,58.19,218600.0,28.4019,28.4655,28.4019,28.4459,218600.0
2008-05-14 15:30:00,58.2,58.2,58.02,58.1,483800.0,28.4508,28.4508,28.3628,28.4019,483800.0
2008-05-15 09:30:00,57.91,58.24,57.52,58.05,295800.0,28.309,28.4703,28.1184,28.3775,295800.0
2008-05-15 10:00:00,58.04,58.27,58.0,58.27,340600.0,28.3726,28.485,28.353,28.485,340600.0
2008-05-15 10:30:00,58.27,58.87,58.26,58.84,550800.0,28.485,28.7783,28.4801,28.7637,550800.0
2008-05-15 11:00:00,58.85,59.14,58.83,58.89,502800.0,28.7685,28.9103,28.7588,28.7881,502800.0
2008-05-15 11:30:00,58.88,59.26,58.87,59.23,405200.0,28.7832,28.969,28.7783,28.9543,405200.0
2008-05-15 12:00:00,59.21,59.73,59.15,59.63,529800.0,28.9445,29.1987,28.9152,29.1498,529800.0
2008-05-15 12:30:00,59.62,59.65,59.35,59.4,463600.0,29.145,29.1596,29.013,29.0374,463600.0
2008-05-15 13:00:00,59.4,59.5,59.25,59.31,680200.0,29.0374,29.0863,28.9641,28.9934,680200.0
2008-05-15 13:30:00,59.3,59.33,59.05,59.17,284800.0,28.9885,29.0032,28.8663,28.925,284800.0
2008-05-15 14:00:00,59.16,59.17,58.98,59.0,327200.0,28.9201,28.925,28.8321,28.8419,327200.0
2008-05-15 14:30:00,59.01,59.22,58.99,59.2,205800.0,28.8468,28.9494,28.837,28.9396,205800.0
2008-05-15 15:00:00,59.19,59.2,58.98,59.02,509600.0,28.9347,28.9396,28.8321,28.8516,509600.0
2008-05-15 15:30:00,59.02,59.22,58.99,59.15,455200.0,28.8516,28.9494,28.837,28.9152,455200.0
2008-05-16 09:30:00,59.27,59.27,58.5,59.19,633600.0,28.9739,28.9739,28.5974,28.9347,633600.0
2008-05-16 10:00:00,59.19,59.19,58.93,59.01,276800.0,28.9347,28.9347,28.8076,28.8468,276800.0
2008-05-16 10:30:00,59.01,59.05,58.98,59.0,335000.0,28.8468,28.8663,28.8321,28.8419,335000.0
2008-05-16 11:00:00,59.0,59.21,58.99,59.19,323200.0,28.8419,28.9445,28.837,28.9347,323200.0
2008-05-16 11:30:00,59.19,59.2,59.12,59.15,129200.0,28.9347,28.9396,28.9005,28.9152,129200.0
2008-05-16 12:00:00,59.15,59.31,59.09,59.29,145200.0,28.9152,28.9934,28.8859,28.9836,145200.0
2008-05-16 12:30:00,59.27,59.4,59.24,59.38,127400.0,28.9739,29.0374,28.9592,29.0276,127400.0
2008-05-16 13:00:00,59.4,59.59,59.37,59.56,160200.0,29.0374,29.1303,29.0227,29.1156,160200.0
2008-05-16 13:30:00,59.58,59.59,59.49,59.52,133400.0,29.1254,29.1303,29.0814,29.0961,133400.0
2008-05-16 14:00:00,59.51,59.54,59.45,59.45,362400.0,29.0912,29.1058,29.0618,29.0618,362400.0
2008-05-16 14:30:00,59.46,59.63,59.43,59.56,157200.0,29.0667,29.1498,29.0521,29.1156,157200.0
2008-05-16 15:00:00,59.55,59.56,59.32,59.35,318400.0,29.1107,29.1156,28.9983,29.013,318400.0
2008-05-16 15:30:00,59.35,59.57,59.26,59.52,837200.0,29.013,29.1205,28.969,29.0961,837200.0
2008-05-19 09:30:00,59.5,60.35,59.04,60.35,630000.0,29.0863,29.5018,28.8614,29.5018,630000.0
2008-05-19 10:00:00,60.35,60.5,59.99,60.04,380000.0,29.5018,29.5751,29.3258,29.3503,380000.0
2008-05-19 10:30:00,60.06,60.38,59.99,60.38,315200.0,29.36,29.5165,29.3258,29.5165,315200.0
2008-05-19 11:00:00,60.35,60.71,60.35,60.59,310400.0,29.5018,29.6778,29.5018,29.6191,310400.0
2008-05-19 11:30:00,60.57,60.68,60.47,60.63,244600.0,29.6094,29.6631,29.5605,29.6387,244600.0
2008-05-19 12:00:00,60.62,60.85,60.6,60.67,260200.0,29.6338,29.7462,29.624,29.6582,260200.0
2008-05-19 12:30:00,60.67,60.73,60.59,60.61,187800.0,29.6582,29.6876,29.6191,29.6289,187800.0
2008-05-19 13:00:00,60.6,60.7,60.54,60.63,119600.0,29.624,29.6729,29.5947,29.6387,119600.0
2008-05-19 13:30:00,60.64,60.64,60.49,60.54,173800.0,29.6436,29.6436,29.5702,29.5947,173800.0
2008-05-19 14:00:00,60.52,60.54,60.38,60.42,325600.0,29.5849,29.5947,29.5165,29.536,325600.0
2008-05-19 14:30:00,60.42,60.58,60.41,60.54,268000.0,29.536,29.6142,29.5311,29.5947,268000.0
2008-05-19 15:00:00,60.52,60.6,60.5,60.53,450600.0,29.5849,29.624,29.5751,29.5898,450600.0
2008-05-19 15:30:00,60.52,60.57,60.34,60.43,689600.0,29.5849,29.6094,29.4969,29.5409,689600.0
2008-05-20 09:30:00,60.24,60.67,60.22,60.56,401400.0,29.448,29.6582,29.4383,29.6045,401400.0
2008-05-20 10:00:00,60.55,60.63,60.37,60.54,549200.0,29.5996,29.6387,29.5116,29.5947,549200.0
2008-05-20 10:30:00,60.54,60.84,60.51,60.81,246400.0,29.5947,29.7413,29.58,29.7267,246400.0
2008-05-20 11:00:00,60.8,60.95,60.74,60.94,478800.0,29.7218,29.7951,29.6925,29.7902,478800.0
2008-05-20 11:30:00,60.93,61.04,60.89,60.96,274000.0,29.7853,29.8391,29.7658,29.8,274000.0
2008-05-20 12:00:00,60.97,61.04,60.92,61.0,147000.0,29.8049,29.8391,29.7804,29.8196,147000.0
2008-05-20 12:30:00,61.01,61.19,60.99,61.13,259600.0,29.8244,29.9124,29.8147,29.8831,259600.0
2008-05-20 13:00:00,61.13,61.13,60.85,60.94,300800.0,29.8831,29.8831,29.7462,29.7902,300800.0
2008-05-20 13:30:00,60.96,61.01,60.81,60.91,264400.0,29.8,29.8244,29.7267,29.7756,264400.0
2008-05-20 14:00:00,60.92,60.95,60.85,60.92,191800.0,29.7804,29.7951,29.7462,29.7804,191800.0
2008-05-20 14:30:00,60.92,60.99,60.87,60.99,179600.0,29.7804,29.8147,29.756,29.8147,179600.0
2008-05-20 15:00:00,60.95,61.12,60.87,60.88,450200.0,29.7951,29.8782,29.756,29.7609,450200.0
2008-05-20 15:30:00,60.88,61.03,60.86,61.03,558400.0,29.7609,29.8342,29.7511,29.8342,558400.0
2008-05-21 09:30:00,60.82,61.25,60.8,61.22,344600.0,29.7316,29.9418,29.7218,29.9271,344600.0
2008-05-21 10:00:00,61.22,61.5,61.22,61.3,431000.0,29.9271,30.064,29.9271,29.9662,431000.0
2008-05-21 10:30:00,61.3,61.47,61.1,61.43,236600.0,29.9662,30.0493,29.8684,30.0298,236600.0
2008-05-21 11:00:00,61.4,61.63,61.4,61.62,165200.0,30.0151,30.1275,30.0151,30.1226,165200.0
2008-05-21 11:30:00,61.59,61.6,61.44,61.45,189200.0,30.108,30.1129,30.0346,30.0395,189200.0
2008-05-21 12:00:00,61.46,61.55,61.2,61.22,364000.0,30.0444,30.0884,29.9173,29.9271,364000.0
2008-05-21 12:30:00,61.21,61.31,61.15,61.19,220200.0,29.9222,29.9711,29.8929,29.9124,220200.0
2008-05-21 13:00:00,61.19,61.23,60.88,60.9,306400.0,29.9124,29.932,29.7609,29.7707,306400.0
2008-05-21 13:30:00,60.9,61.08,60.9,60.99,153200.0,29.7707,29.8587,29.7707,29.8147,153200.0
2008-05-21 14:00:00,60.98,61.04,60.61,60.69,528200.0,29.8098,29.8391,29.6289,29.668,528200.0
2008-05-21 14:30:00,60.69,60.72,60.24,60.35,364400.0,29.668,29.6827,29.448,29.5018,364400.0
2008-05-21 15:00:00,60.35,60.36,60.07,60.1,571200.0,29.5018,29.5067,29.3649,29.3796,571200.0
2008-05-21 15:30:00,60.1,60.28,59.95,60.05,572600.0,29.3796,29.4676,29.3063,29.3552,572600.0
2008-05-22 09:30:00,60.21,60.42,59.9,60.07,282600.0,29.4334,29.536,29.2818,29.3649,282600.0
2008-05-22 10:00:00,60.05,60.23,59.95,59.95,230800.0,29.3552,29.4431,29.3063,29.3063,230800.0
2008-05-22 10:30:00,59.96,60.0,59.81,59.97,230000.0,29.3112,29.3307,29.2378,29.316,230000.0
2008-05-22 11:00:00,59.96,60.24,59.94,60.24,170800.0,29.3112,29.448,29.3014,29.448,170800.0
2008-05-22 11:30:00,60.24,60.43,60.16,60.4,161600.0,29.448,29.5409,29.4089,29.5262,161600.0
2008-05-22 12:00:00,60.41,60.62,60.38,60.58,407000.0,29.5311,29.6338,29.5165,29.6142,407000.0
2008-05-22 12:30:00,60.58,60.94,60.49,60.89,242200.0,29.6142,29.7902,29.5702,29.7658,242200.0
2008-05-22 13:00:00,60.88,61.04,60.81,60.99,267000.0,29.7609,29.8391,29.7267,29.8147,267000.0
2008-05-22 13:30:00,60.99,61.08,60.95,60.99,362600.0,29.8147,29.8587,29.7951,29.8147,362600.0
2008-05-22 14:00:00,60.98,61.07,60.83,60.92,273800.0,29.8098,29.8538,29.7365,29.7804,273800.0
2008-05-22 14:30:00,60.93,61.13,60.92,61.07,204000.0,29.7853,29.8831,29.7804,29.8538,204000.0
2008-05-22 15:00:00,61.07,61.07,60.93,60.97,170600.0,29.8538,29.8538,29.7853,29.8049,170600.0
2008-05-22 15:30:00,60.96,61.04,60.9,60.99,395800.0,29.8,29.8391,29.7707,29.8147,395800.0
2008-05-23 09:30:00,60.63,61.02,60.0,60.45,348800.0,29.6387,29.8293,29.3307,29.5507,348800.0
2008-05-23 10:00:00,60.47,60.6,60.38,60.38,233600.0,29.5605,29.624,29.5165,29.5165,233600.0
2008-05-23 10:30:00,60.36,60.54,60.29,60.46,367800.0,29.5067,29.5947,29.4725,29.5556,367800.0
2008-05-23 11:00:00,60.46,60.5,60.24,60.29,345000.0,29.5556,29.5751,29.448,29.4725,345000.0
2008-05-23 11:30:00,60.28,60.35,60.19,60.29,151400.0,29.4676,29.5018,29.4236,29.4725,151400.0
2008-05-23 12:00:00,60.27,60.29,60.19,60.27,314400.0,29.4627,29.4725,29.4236,29.4627,314400.0
2008-05-23 12:30:00,60.24,60.36,60.16,60.19,173600.0,29.448,29.5067,29.4089,29.4236,173600.0
2008-05-23 13:00:00,60.18,60.32,60.18,60.32,110600.0,29.4187,29.4871,29.4187,29.4871,110600.0
2008-05-23 13:30:00,60.31,60.41,60.23,60.28,232600.0,29.4823,29.5311,29.4431,29.4676,232600.0
2008-05-23 14:00:00,60.26,60.44,60.22,60.44,136000.0,29.4578,29.5458,29.4383,29.5458,136000.0
2008-05-23 14:30:00,60.43,60.46,60.28,60.32,155200.0,29.5409,29.5556,29.4676,29.4871,155200.0
2008-05-23 15:00:00,60.29,60.35,60.22,60.3,435200.0,29.4725,29.5018,29.4383,29.4774,435200.0
2008-05-23 15:30:00,60.31,60.39,60.19,60.23,366800.0,29.4823,29.5214,29.4236,29.4431,366800.0
2008-05-27 09:30:00,60.1,60.83,59.97,60.75,234200.0,29.3796,29.7365,29.316,29.6973,234200.0
2008-05-27 10:00:00,60.72,60.94,60.61,60.64,234800.0,29.6827,29.7902,29.6289,29.6436,234800.0
2008-05-27 10:30:00,60.63,60.76,60.57,60.63,110200.0,29.6387,29.7022,29.6094,29.6387,110200.0
2008-05-27 11:00:00,60.65,60.74,60.58,60.63,94000.0,29.6485,29.6925,29.6142,29.6387,94000.0
2008-05-27 11:30:00,60.63,60.75,60.54,60.59,114600.0,29.6387,29.6973,29.5947,29.6191,114600.0
2008-05-27 12:00:00,60.57,60.66,60.47,60.66,92800.0,29.6094,29.6533,29.5605,29.6533,92800.0
2008-05-27 12:30:00,60.66,60.68,60.54,60.63,109400.0,29.6533,29.6631,29.5947,29.6387,109400.0
2008-05-27 13:00:00,60.64,60.65,60.53,60.59,125600.0,29.6436,29.6485,29.5898,29.6191,125600.0
2008-05-27 13:30:00,60.57,60.74,60.57,60.68,68400.0,29.6094,29.6925,29.6094,29.6631,68400.0
2008-05-27 14:00:00,60.68,60.72,60.6,60.63,118400.0,29.6631,29.6827,29.624,29.6387,118400.0
2008-05-27 14:30:00,60.64,60.82,60.6,60.81,144400.0,29.6436,29.7316,29.624,29.7267,144400.0
2008-05-27 15:00:00,60.81,60.9,60.75,60.88,144800.0,29.7267,29.7707,29.6973,29.7609,144800.0
2008-05-27 15:30:00,60.9,61.1,60.88,60.97,249000.0,29.7707,29.8684,29.7609,29.8049,249000.0
2008-05-28 09:30:00,61.18,61.49,60.6,60.6,330600.0,29.9075,30.0591,29.624,29.624,330600.0
2008-05-28 10:00:00,60.6,60.76,60.3,60.43,232000.0,29.624,29.7022,29.4774,29.5409,232000.0
2008-05-28 10:30:00,60.42,60.63,60.36,60.63,97400.0,29.536,29.6387,29.5067,29.6387,97400.0
2008-05-28 11:00:00,60.63,60.65,60.43,60.45,64800.0,29.6387,29.6485,29.5409,29.5507,64800.0
2008-05-28 11:30:00,60.44,60.52,60.32,60.35,69000.0,29.5458,29.5849,29.4871,29.5018,69000.0
2008-05-28 12:00:00,60.35,60.49,60.14,60.48,121200.0,29.5018,29.5702,29.3992,29.5654,121200.0
2008-05-28 12:30:00,60.48,60.53,60.39,60.53,180400.0,29.5654,29.5898,29.5214,29.5898,180400.0
2008-05-28 13:00:00,60.53,60.63,60.46,60.52,186200.0,29.5898,29.6387,29.5556,29.5849,186200.0
2008-05-28 13:30:00,60.54,60.62,60.38,60.5,129800.0,29.5947,29.6338,29.5165,29.5751,129800.0
2008-05-28 14:00:00,60.5,60.5,60.25,60.31,86200.0,29.5751,29.5751,29.4529,29.4823,86200.0
2008-05-28 14:30:00,60.31,60.49,60.27,60.31,80200.0,29.4823,29.5702,29.4627,29.4823,80200.0
2008-05-28 15:00:00,60.31,60.63,60.31,60.46,129600.0,29.4823,29.6387,29.4823,29.5556,129600.0
2008-05-28 15:30:00,60.46,60.64,60.41,60.54,193400.0,29.5556,29.6436,29.5311,29.5947,193400.0
2008-05-29 09:30:00,60.54,60.55,59.99,60.42,207800.0,29.5947,29.5996,29.3258,29.536,207800.0
2008-05-29 10:00:00,60.42,60.47,60.27,60.41,167000.0,29.536,29.5605,29.4627,29.5311,167000.0
2008-05-29 10:30:00,60.38,60.78,60.24,60.77,196000.0,29.5165,29.712,29.448,29.7071,196000.0
2008-05-29 11:00:00,60.77,60.9,60.65,60.8,143400.0,29.7071,29.7707,29.6485,29.7218,143400.0
2008-05-29 11:30:00,60.81,61.0,60.72,60.98,113000.0,29.7267,29.8196,29.6827,29.8098,113000.0
2008-05-29 12:00:00,60.99,61.01,60.69,60.71,141600.0,29.8147,29.8244,29.668,29.6778,141600.0
2008-05-29 12:30:00,60.71,60.9,60.71,60.8,154000.0,29.6778,29.7707,29.6778,29.7218,154000.0
2008-05-29 13:00:00,60.8,60.82,60.69,60.74,136200.0,29.7218,29.7316,29.668,29.6925,136200.0
2008-05-29 13:30:00,60.74,60.82,60.71,60.78,143400.0,29.6925,29.7316,29.6778,29.712,143400.0
2008-05-29 14:00:00,60.78,60.85,60.73,60.76,262200.0,29.712,29.7462,29.6876,29.7022,262200.0
2008-05-29 14:30:00,60.77,60.95,60.69,60.7,260600.0,29.7071,29.7951,29.668,29.6729,260600.0
2008-05-29 15:00:00,60.69,60.75,60.47,60.48,175800.0,29.668,29.6973,29.5605,29.5654,175800.0
2008-05-29 15:30:00,60.48,60.51,60.36,60.45,315600.0,29.5654,29.58,29.5067,29.5507,315600.0
2008-05-30 09:30:00,60.7,60.75,59.84,59.92,287000.0,29.6729,29.6973,29.2525,29.2916,287000.0
2008-05-30 10:00:00,59.94,60.41,59.91,60.38,290200.0,29.3014,29.5311,29.2867,29.5165,290200.0
2008-05-30 10:30:00,60.38,60.39,59.98,60.07,140200.0,29.5165,29.5214,29.3209,29.3649,140200.0
2008-05-30 11:00:00,60.05,60.24,60.04,60.2,135400.0,29.3552,29.448,29.3503,29.4285,135400.0
2008-05-30 11:30:00,60.2,60.46,60.18,60.46,77600.0,29.4285,29.5556,29.4187,29.5556,77600.0
2008-05-30 12:00:00,60.46,60.76,60.45,60.75,182200.0,29.5556,29.7022,29.5507,29.6973,182200.0
2008-05-30 12:30:00,60.75,60.75,60.64,60.68,86600.0,29.6973,29.6973,29.6436,29.6631,86600.0
2008-05-30 13:00:00,60.68,60.7,60.58,60.68,118600.0,29.6631,29.6729,29.6142,29.6631,118600.0
2008-05-30 13:30:00,60.66,60.69,60.45,60.47,85200.0,29.6533,29.668,29.5507,29.5605,85200.0
2008-05-30 14:00:00,60.47,60.48,60.31,60.35,111400.0,29.5605,29.5654,29.4823,29.5018,111400.0
2008-05-30 14:30:00,60.35,60.39,60.27,60.34,95200.0,29.5018,29.5214,29.4627,29.4969,95200.0
2008-05-30 15:00:00,60.34,60.41,60.22,60.4,178200.0,29.4969,29.5311,29.4383,29.5262,178200.0
2008-05-30 15:30:00,60.4,60.59,60.27,60.33,210000.0,29.5262,29.6191,29.4627,29.492,210000.0
2008-06-02 09:30:00,60.04,60.26,59.75,59.88,189200.0,29.3503,29.4578,29.2085,29.2721,189200.0
2008-06-02 10:00:00,59.91,60.03,59.65,59.94,190000.0,29.2867,29.3454,29.1596,29.3014,190000.0
2008-06-02 10:30:00,59.92,60.22,59.76,60.09,139400.0,29.2916,29.4383,29.2134,29.3747,139400.0
2008-06-02 11:00:00,60.08,60.32,60.02,60.26,155800.0,29.3698,29.4871,29.3405,29.4578,155800.0
2008-06-02 11:30:00,60.24,60.47,60.18,60.38,230600.0,29.448,29.5605,29.4187,29.5165,230600.0
2008-06-02 12:00:00,60.37,60.38,60.27,60.34,94400.0,29.5116,29.5165,29.4627,29.4969,94400.0
2008-06-02 12:30:00,60.35,60.4,60.08,60.13,221000.0,29.5018,29.5262,29.3698,29.3943,221000.0
2008-06-02 13:00:00,60.15,60.2,60.07,60.07,115400.0,29.404,29.4285,29.3649,29.3649,115400.0
2008-06-02 13:30:00,60.07,60.12,59.98,60.1,108000.0,29.3649,29.3894,29.3209,29.3796,108000.0
2008-06-02 14:00:00,60.1,60.12,59.97,59.99,124400.0,29.3796,29.3894,29.316,29.3258,124400.0
2008-06-02 14:30:00,60.03,60.03,59.83,59.92,111600.0,29.3454,29.3454,29.2476,29.2916,111600.0
2008-06-02 15:00:00,59.92,60.15,59.91,60.07,234600.0,29.2916,29.404,29.2867,29.3649,234600.0
2008-06-02 15:30:00,60.07,60.16,59.94,60.04,253400.0,29.3649,29.4089,29.3014,29.3503,253400.0
2008-06-03 09:30:00,60.1,60.55,59.95,59.98,228000.0,29.3796,29.5996,29.3063,29.3209,228000.0
2008-06-03 10:00:00,60.0,60.22,59.58,59.7,266600.0,29.3307,29.4383,29.1254,29.1841,266600.0
2008-06-03 10:30:00,59.71,59.8,59.5,59.78,183600.0,29.1889,29.2329,29.0863,29.2232,183600.0
2008-06-03 11:00:00,59.77,59.8,59.7,59.72,94200.0,29.2183,29.2329,29.1841,29.1938,94200.0
2008-06-03 11:30:00,59.73,59.76,59.55,59.58,72000.0,29.1987,29.2134,29.1107,29.1254,72000.0
2008-06-03 12:00:00,59.58,59.59,59.27,59.31,136800.0,29.1254,29.1303,28.9739,28.9934,136800.0
2008-06-03 12:30:00,59.3,59.3,59.18,59.21,164000.0,28.9885,28.9885,28.9299,28.9445,164000.0
2008-06-03 13:00:00,59.22,59.32,59.2,59.29,135800.0,28.9494,28.9983,28.9396,28.9836,135800.0
2008-06-03 13:30:00,59.27,59.28,59.04,59.06,178400.0,28.9739,28.9787,28.8614,28.8712,178400.0
2008-06-03 14:00:00,59.03,59.07,58.66,58.77,504600.0,28.8565,28.8761,28.6757,28.7294,504600.0
2008-06-03 14:30:00,58.77,58.86,58.67,58.77,445600.0,28.7294,28.7734,28.6805,28.7294,445600.0
2008-06-03 15:00:00,58.77,58.9,58.51,58.63,706400.0,28.7294,28.793,28.6023,28.661,706400.0
2008-06-03 15:30:00,58.63,58.69,58.42,58.5,836800.0,28.661,28.6903,28.5583,28.5974,836800.0
2008-06-04 09:30:00,58.5,59.26,58.5,59.06,280400.0,28.5974,28.969,28.5974,28.8712,280400.0
2008-06-04 10:00:00,59.09,59.13,58.62,58.96,244600.0,28.8859,28.9054,28.6561,28.8223,244600.0
2008-06-04 10:30:00,58.96,59.01,58.85,58.85,337600.0,28.8223,28.8468,28.7685,28.7685,337600.0
2008-06-04 11:00:00,58.85,59.0,58.75,58.98,106600.0,28.7685,28.8419,28.7197,28.8321,106600.0
2008-06-04 11:30:00,58.97,59.2,58.91,59.2,313600.0,28.8272,28.9396,28.7979,28.9396,313600.0
2008-06-04 12:00:00,59.2,59.44,59.13,59.35,152800.0,28.9396,29.057,28.9054,29.013,152800.0
2008-06-04 12:30:00,59.36,59.42,59.19,59.28,143200.0,29.0179,29.0472,28.9347,28.9787,143200.0
2008-06-04 13:00:00,59.3,59.48,59.18,59.48,201400.0,28.9885,29.0765,28.9299,29.0765,201400.0
2008-06-04 13:30:00,59.47,59.58,59.44,59.51,134800.0,29.0716,29.1254,29.057,29.0912,134800.0
2008-06-04 14:00:00,59.5,59.55,59.29,59.42,252400.0,29.0863,29.1107,28.9836,29.0472,252400.0
2008-06-04 14:30:00,59.43,59.58,59.21,59.27,318600.0,29.0521,29.1254,28.9445,28.9739,318600.0
2008-06-04 15:00:00,59.27,59.54,59.23,59.34,358000.0,28.9739,29.1058,28.9543,29.0081,358000.0
2008-06-04 15:30:00,59.35,59.76,59.27,59.62,422000.0,29.013,29.2134,28.9739,29.145,422000.0
2008-06-05 09:30:00,59.74,59.85,59.13,59.4,189600.0,29.2036,29.2574,28.9054,29.0374,189600.0
2008-06-05 10:00:00,59.4,59.55,59.13,59.52,174200.0,29.0374,29.1107,28.9054,29.0961,174200.0
2008-06-05 10:30:00,59.5,59.55,59.43,59.46,172600.0,29.0863,29.1107,29.0521,29.0667,172600.0
2008-06-05 11:00:00,59.47,59.52,59.44,59.49,104600.0,29.0716,29.0961,29.057,29.0814,104600.0
2008-06-05 11:30:00,59.5,59.52,59.45,59.49,83400.0,29.0863,29.0961,29.0618,29.0814,83400.0
2008-06-05 12:00:00,59.49,59.66,59.45,59.63,151200.0,29.0814,29.1645,29.0618,29.1498,151200.0
2008-06-05 12:30:00,59.63,59.76,59.59,59.6,128800.0,29.1498,29.2134,29.1303,29.1352,128800.0
2008-06-05 13:00:00,59.63,59.73,59.52,59.63,321400.0,29.1498,29.1987,29.0961,29.1498,321400.0
2008-06-05 13:30:00,59.65,59.71,59.56,59.63,323400.0,29.1596,29.1889,29.1156,29.1498,323400.0
2008-06-05 14:00:00,59.65,59.76,59.55,59.63,265000.0,29.1596,29.2134,29.1107,29.1498,265000.0
2008-06-05 14:30:00,59.65,59.77,59.62,59.75,175400.0,29.1596,29.2183,29.145,29.2085,175400.0
2008-06-05 15:00:00,59.76,59.79,59.62,59.69,280000.0,29.2134,29.2281,29.145,29.1792,280000.0
2008-06-05 15:30:00,59.69,59.88,59.65,59.81,405600.0,29.1792,29.2721,29.1596,29.2378,405600.0
2008-06-06 09:30:00,59.63,59.82,58.98,59.54,256800.0,29.1498,29.2427,28.8321,29.1058,256800.0
2008-06-06 10:00:00,59.54,59.66,59.27,59.37,382600.0,29.1058,29.1645,28.9739,29.0227,382600.0
2008-06-06 10:30:00,59.37,59.46,59.25,59.32,252800.0,29.0227,29.0667,28.9641,28.9983,252800.0
2008-06-06 11:00:00,59.31,59.5,59.1,59.4,244800.0,28.9934,29.0863,28.8908,29.0374,244800.0
2008-06-06 11:30:00,59.38,59.52,59.32,59.38,132400.0,29.0276,29.0961,28.9983,29.0276,132400.0
2008-06-06 12:00:00,59.35,59.44,59.22,59.39,536800.0,29.013,29.057,28.9494,29.0325,536800.0
2008-06-06 12:30:00,59.37,59.46,59.22,59.29,116200.0,29.0227,29.0667,28.9494,28.9836,116200.0
2008-06-06 13:00:00,59.29,59.35,59.02,59.27,201600.0,28.9836,29.013,28.8516,28.9739,201600.0
2008-06-06 13:30:00,59.27,59.42,59.19,59.38,216400.0,28.9739,29.0472,28.9347,29.0276,216400.0
2008-06-06 14:00:00,59.38,59.39,58.93,59.01,226200.0,29.0276,29.0325,28.8076,28.8468,226200.0
2008-06-06 14:30:00,59.01,59.22,58.97,59.02,116600.0,28.8468,28.9494,28.8272,28.8516,116600.0
2008-06-06 15:00:00,59.01,59.26,58.77,58.84,188400.0,28.8468,28.969,28.7294,28.7637,188400.0
2008-06-06 15:30:00,58.84,59.09,58.73,58.95,479800.0,28.7637,28.8859,28.7099,28.8174,479800.0
2008-06-09 09:30:00,59.0,59.57,58.93,59.4,212400.0,28.8419,29.1205,28.8076,29.0374,212400.0
2008-06-09 10:00:00,59.45,59.63,59.23,59.6,150600.0,29.0618,29.1498,28.9543,29.1352,150600.0
2008-06-09 10:30:00,59.58,59.79,59.46,59.77,153400.0,29.1254,29.2281,29.0667,29.2183,153400.0
2008-06-09 11:00:00,59.74,60.0,59.71,59.96,89000.0,29.2036,29.3307,29.1889,29.3112,89000.0
2008-06-09 11:30:00,59.96,60.07,59.85,60.01,95800.0,29.3112,29.3649,29.2574,29.3356,95800.0
2008-06-09 12:00:00,60.02,60.07,59.94,60.07,70400.0,29.3405,29.3649,29.3014,29.3649,70400.0
2008-06-09 12:30:00,60.07,60.1,60.01,60.02,50400.0,29.3649,29.3796,29.3356,29.3405,50400.0
2008-06-09 13:00:00,60.03,60.05,59.72,60.01,124200.0,29.3454,29.3552,29.1938,29.3356,124200.0
2008-06-09 13:30:00,60.01,60.07,59.96,60.05,110000.0,29.3356,29.3649,29.3112,29.3552,110000.0
2008-06-09 14:00:00,60.02,60.18,59.97,60.14,157000.0,29.3405,29.4187,29.316,29.3992,157000.0
2008-06-09 14:30:00,60.15,60.46,60.0,60.02,170800.0,29.404,29.5556,29.3307,29.3405,170800.0
2008-06-09 15:00:00,60.04,60.18,59.98,60.06,112200.0,29.3503,29.4187,29.3209,29.36,112200.0
2008-06-09 15:30:00,60.07,60.26,59.99,60.18,228400.0,29.3649,29.4578,29.3258,29.4187,228400.0
2008-06-10 09:30:00,59.7,60.05,59.44,59.9,228800.0,29.1841,29.3552,29.057,29.2818,228800.0
2008-06-10 10:00:00,59.89,60.04,59.65,60.01,237800.0,29.2769,29.3503,29.1596,29.3356,237800.0
2008-06-10 10:30:00,60.03,60.04,59.92,59.97,341000.0,29.3454,29.3503,29.2916,29.316,341000.0
2008-06-10 11:00:00,59.96,60.15,59.93,60.05,136800.0,29.3112,29.404,29.2965,29.3552,136800.0
2008-06-10 11:30:00,60.06,60.25,59.92,60.11,165200.0,29.36,29.4529,29.2916,29.3845,165200.0
2008-06-10 12:00:00,60.1,60.2,59.98,60.1,163800.0,29.3796,29.4285,29.3209,29.3796,163800.0
2008-06-10 12:30:00,60.11,60.46,60.05,60.45,136600.0,29.3845,29.5556,29.3552,29.5507,136600.0
2008-06-10 13:00:00,60.46,60.78,60.35,60.77,205800.0,29.5556,29.712,29.5018,29.7071,205800.0
2008-06-10 13:30:00,60.77,60.77,60.63,60.73,218400.0,29.7071,29.7071,29.6387,29.6876,218400.0
2008-06-10 14:00:00,60.74,60.74,60.49,60.7,580600.0,29.6925,29.6925,29.5702,29.6729,580600.0
2008-06-10 14:30:00,60.71,60.9,60.59,60.83,441600.0,29.6778,29.7707,29.6191,29.7365,441600.0
2008-06-10 15:00:00,60.84,60.87,60.67,60.8,514000.0,29.7413,29.756,29.6582,29.7218,514000.0
2008-06-10 15:30:00,60.81,60.92,60.68,60.76,763400.0,29.7267,29.7804,29.6631,29.7022,763400.0
2008-06-11 09:30:00,60.63,60.68,60.27,60.52,186200.0,29.6387,29.6631,29.4627,29.5849,186200.0
2008-06-11 10:00:00,60.52,60.52,59.73,59.81,322800.0,29.5849,29.5849,29.1987,29.2378,322800.0
2008-06-11 10:30:00,59.81,60.16,59.79,60.0,256000.0,29.2378,29.4089,29.2281,29.3307,256000.0
2008-06-11 11:00:00,59.97,60.06,59.77,59.82,414000.0,29.316,29.36,29.2183,29.2427,414000.0
2008-06-11 11:30:00,59.81,60.18,59.79,60.1,219800.0,29.2378,29.4187,29.2281,29.3796,219800.0
2008-06-11 12:00:00,60.15,60.35,60.13,60.16,82200.0,29.404,29.5018,29.3943,29.4089,82200.0
2008-06-11 12:30:00,60.19,60.19,59.75,59.77,250000.0,29.4236,29.4236,29.2085,29.2183,250000.0
2008-06-11 13:00:00,59.77,59.79,59.63,59.65,256200.0,29.2183,29.2281,29.1498,29.1596,256200.0
2008-06-11 13:30:00,59.66,59.69,59.48,59.66,159000.0,29.1645,29.1792,29.0765,29.1645,159000.0
2008-06-11 14:00:00,59.64,59.81,59.53,59.74,259800.0,29.1547,29.2378,29.101,29.2036,259800.0
2008-06-11 14:30:00,59.75,59.77,59.53,59.56,181000.0,29.2085,29.2183,29.101,29.1156,181000.0
2008-06-11 15:00:00,59.57,59.64,59.43,59.49,256000.0,29.1205,29.1547,29.0521,29.0814,256000.0
2008-06-11 15:30:00,59.49,59.51,59.22,59.3,646600.0,29.0814,29.0912,28.9494,28.9885,646600.0
2008-06-12 09:30:00,59.25,59.73,59.09,59.61,150200.0,28.9641,29.1987,28.8859,29.1401,150200.0
2008-06-12 10:00:00,59.59,59.82,59.46,59.55,144800.0,29.1303,29.2427,29.0667,29.1107,144800.0
2008-06-12 10:30:00,59.56,59.75,59.52,59.75,64800.0,29.1156,29.2085,29.0961,29.2085,64800.0
2008-06-12 11:00:00,59.74,59.83,59.5,59.5,88400.0,29.2036,29.2476,29.0863,29.0863,88400.0
2008-06-12 11:30:00,59.51,59.54,59.42,59.47,53400.0,29.0912,29.1058,29.0472,29.0716,53400.0
2008-06-12 12:00:00,59.47,59.52,59.44,59.5,114200.0,29.0716,29.0961,29.057,29.0863,114200.0
2008-06-12 12:30:00,59.5,59.59,59.46,59.56,66000.0,29.0863,29.1303,29.0667,29.1156,66000.0
2008-06-12 13:00:00,59.56,59.62,59.45,59.53,91000.0,29.1156,29.145,29.0618,29.101,91000.0
2008-06-12 13:30:00,59.51,59.69,59.51,59.59,122000.0,29.0912,29.1792,29.0912,29.1303,122000.0
2008-06-12 14:00:00,59.57,59.58,59.35,59.35,182600.0,29.1205,29.1254,29.013,29.013,182600.0
2008-06-12 14:30:00,59.38,59.42,59.26,59.35,96800.0,29.0276,29.0472,28.969,29.013,96800.0
2008-06-12 15:00:00,59.35,59.38,59.2,59.26,132600.0,29.013,29.0276,28.9396,28.969,132600.0
2008-06-12 15:30:00,59.23,59.52,59.21,59.48,305000.0,28.9543,29.0961,28.9445,29.0765,305000.0
2008-06-13 09:30:00,59.93,60.8,59.69,60.66,333000.0,29.2965,29.7218,29.1792,29.6533,333000.0
2008-06-13 10:00:00,60.63,60.8,60.46,60.72,274000.0,29.6387,29.7218,29.5556,29.6827,274000.0
2008-06-13 10:30:00,60.72,60.99,60.71,60.93,238400.0,29.6827,29.8147,29.6778,29.7853,238400.0
2008-06-13 11:00:00,60.95,61.11,60.82,60.87,187200.0,29.7951,29.8733,29.7316,29.756,187200.0
2008-06-13 11:30:00,60.88,60.92,60.56,60.6,251800.0,29.7609,29.7804,29.6045,29.624,251800.0
2008-06-13 12:00:00,60.6,60.66,60.55,60.6,367800.0,29.624,29.6533,29.5996,29.624,367800.0
2008-06-13 12:30:00,60.6,60.69,60.24,60.28,166000.0,29.624,29.668,29.448,29.4676,166000.0
2008-06-13 13:00:00,60.27,60.45,60.21,60.33,129400.0,29.4627,29.5507,29.4334,29.492,129400.0
2008-06-13 13:30:00,60.32,60.33,59.93,60.07,128800.0,29.4871,29.492,29.2965,29.3649,128800.0
2008-06-13 14:00:00,60.06,60.13,59.99,60.01,177000.0,29.36,29.3943,29.3258,29.3356,177000.0
2008-06-13 14:30:00,60.02,60.31,59.99,60.29,146800.0,29.3405,29.4823,29.3258,29.4725,146800.0
2008-06-13 15:00:00,60.29,60.49,60.2,60.37,165800.0,29.4725,29.5702,29.4285,29.5116,165800.0
2008-06-13 15:30:00,60.38,60.56,60.13,60.51,321200.0,29.5165,29.6045,29.3943,29.58,321200.0
2008-06-16 09:30:00,60.34,60.51,59.65,60.38,185200.0,29.4969,29.58,29.1596,29.5165,185200.0
2008-06-16 10:00:00,60.38,60.38,60.16,60.24,109600.0,29.5165,29.5165,29.4089,29.448,109600.0
2008-06-16 10:30:00,60.21,60.34,60.04,60.19,85400.0,29.4334,29.4969,29.3503,29.4236,85400.0
2008-06-16 11:00:00,60.19,60.19,59.85,59.88,100800.0,29.4236,29.4236,29.2574,29.2721,100800.0
2008-06-16 11:30:00,59.88,60.3,59.88,60.2,50400.0,29.2721,29.4774,29.2721,29.4285,50400.0
2008-06-16 12:00:00,60.21,60.32,60.08,60.27,49600.0,29.4334,29.4871,29.3698,29.4627,49600.0
2008-06-16 12:30:00,60.27,60.51,60.2,60.49,57600.0,29.4627,29.58,29.4285,29.5702,57600.0
2008-06-16 13:00:00,60.49,60.51,60.2,60.5,71200.0,29.5702,29.58,29.4285,29.5751,71200.0
2008-06-16 13:30:00,60.5,60.55,60.29,60.35,142600.0,29.5751,29.5996,29.4725,29.5018,142600.0
2008-06-16 14:00:00,60.36,60.37,60.11,60.28,136400.0,29.5067,29.5116,29.3845,29.4676,136400.0
2008-06-16 14:30:00,60.28,60.57,60.28,60.56,85600.0,29.4676,29.6094,29.4676,29.6045,85600.0
2008-06-16 15:00:00,60.57,60.6,60.47,60.49,114800.0,29.6094,29.624,29.5605,29.5702,114800.0
2008-06-16 15:30:00,60.5,60.52,60.41,60.42,140000.0,29.5751,29.5849,29.5311,29.536,140000.0
2008-06-17 09:30:00,60.58,60.93,60.46,60.69,177200.0,29.6142,29.7853,29.5556,29.668,177200.0
2008-06-17 10:00:00,60.63,60.74,60.45,60.57,155600.0,29.6387,29.6925,29.5507,29.6094,155600.0
2008-06-17 10:30:00,60.58,60.73,60.45,60.71,107600.0,29.6142,29.6876,29.5507,29.6778,107600.0
2008-06-17 11:00:00,60.7,60.71,60.27,60.3,112000.0,29.6729,29.6778,29.4627,29.4774,112000.0
2008-06-17 11:30:00,60.3,60.5,60.18,60.24,92400.0,29.4774,29.5751,29.4187,29.448,92400.0
2008-06-17 12:00:00,60.24,60.37,60.22,60.22,58400.0,29.448,29.5116,29.4383,29.4383,58400.0
2008-06-17 12:30:00,60.2,60.32,60.12,60.19,62000.0,29.4285,29.4871,29.3894,29.4236,62000.0
2008-06-17 13:00:00,60.18,60.21,60.07,60.15,122200.0,29.4187,29.4334,29.3649,29.404,122200.0
2008-06-17 13:30:00,60.17,60.2,60.09,60.2,90400.0,29.4138,29.4285,29.3747,29.4285,90400.0
2008-06-17 14:00:00,60.21,60.23,59.98,59.99,127400.0,29.4334,29.4431,29.3209,29.3258,127400.0
2008-06-17 14:30:00,59.98,60.2,59.94,60.17,107400.0,29.3209,29.4285,29.3014,29.4138,107400.0
2008-06-17 15:00:00,60.17,60.19,60.01,60.05,133400.0,29.4138,29.4236,29.3356,29.3552,133400.0
2008-06-17 15:30:00,60.04,60.09,59.85,59.97,325400.0,29.3503,29.3747,29.2574,29.316,325400.0
2008-06-18 09:30:00,59.86,60.07,59.73,59.95,298400.0,29.2623,29.3649,29.1987,29.3063,298400.0
2008-06-18 10:00:00,59.92,60.56,59.87,60.33,168600.0,29.2916,29.6045,29.2672,29.492,168600.0
2008-06-18 10:30:00,60.33,60.77,60.13,60.74,285200.0,29.492,29.7071,29.3943,29.6925,285200.0
2008-06-18 11:00:00,60.74,60.84,60.55,60.55,168600.0,29.6925,29.7413,29.5996,29.5996,168600.0
2008-06-18 11:30:00,60.54,60.77,60.54,60.59,111800.0,29.5947,29.7071,29.5947,29.6191,111800.0
2008-06-18 12:00:00,60.59,60.85,60.59,60.84,90000.0,29.6191,29.7462,29.6191,29.7413,90000.0
2008-06-18 12:30:00,60.84,61.0,60.83,60.9,117800.0,29.7413,29.8196,29.7365,29.7707,117800.0
2008-06-18 13:00:00,60.9,60.91,60.51,60.55,131200.0,29.7707,29.7756,29.58,29.5996,131200.0
2008-06-18 13:30:00,60.54,60.82,60.52,60.75,109600.0,29.5947,29.7316,29.5849,29.6973,109600.0
2008-06-18 14:00:00,60.74,60.83,60.5,60.56,123800.0,29.6925,29.7365,29.5751,29.6045,123800.0
2008-06-18 14:30:00,60.55,60.73,60.52,60.72,140200.0,29.5996,29.6876,29.5849,29.6827,140200.0
2008-06-18 15:00:00,60.72,60.74,60.57,60.59,244800.0,29.6827,29.6925,29.6094,29.6191,244800.0
2008-06-18 15:30:00,60.59,60.74,60.52,60.65,556400.0,29.6191,29.6925,29.5849,29.6485,556400.0
2008-06-19 09:30:00,60.24,60.92,60.24,60.49,264200.0,29.448,29.7804,29.448,29.5702,264200.0
2008-06-19 10:00:00,60.46,60.62,60.07,60.25,371600.0,29.5556,29.6338,29.3649,29.4529,371600.0
2008-06-19 10:30:00,60.23,60.55,60.1,60.55,236200.0,29.4431,29.5996,29.3796,29.5996,236200.0
2008-06-19 11:00:00,60.54,60.72,60.4,60.72,222800.0,29.5947,29.6827,29.5262,29.6827,222800.0
2008-06-19 11:30:00,60.74,61.0,60.73,60.87,252800.0,29.6925,29.8196,29.6876,29.756,252800.0
2008-06-19 12:00:00,60.87,60.91,60.67,60.88,185600.0,29.756,29.7756,29.6582,29.7609,185600.0
2008-06-19 12:30:00,60.91,61.0,60.83,60.98,121800.0,29.7756,29.8196,29.7365,29.8098,121800.0
2008-06-19 13:00:00,60.99,61.25,60.98,61.03,253000.0,29.8147,29.9418,29.8098,29.8342,253000.0
2008-06-19 13:30:00,61.05,61.16,60.95,61.01,1241800.0,29.844,29.8978,29.7951,29.8244,1241800.0
2008-06-19 14:00:00,60.99,61.24,60.91,61.08,273200.0,29.8147,29.9369,29.7756,29.8587,273200.0
2008-06-19 14:30:00,61.07,61.25,61.02,61.07,72400.0,29.8538,29.9418,29.8293,29.8538,72400.0
2008-06-19 15:00:00,61.06,61.12,60.81,60.89,143200.0,29.8489,29.8782,29.7267,29.7658,143200.0
2008-06-19 15:30:00,60.87,61.1,60.86,61.04,312200.0,29.756,29.8684,29.7511,29.8391,312200.0
2008-06-20 09:30:00,60.93,60.99,60.38,60.96,597600.0,29.7853,29.8147,29.5165,29.8,597600.0
2008-06-20 10:00:00,60.95,61.12,60.73,60.76,194600.0,29.7951,29.8782,29.6876,29.7022,194600.0
2008-06-20 10:30:00,60.77,61.13,60.73,61.05,224400.0,29.7071,29.8831,29.6876,29.844,224400.0
2008-06-20 11:00:00,61.04,61.1,60.88,60.93,132000.0,29.8391,29.8684,29.7609,29.7853,132000.0
2008-06-20 11:30:00,60.91,60.99,60.74,60.81,155800.0,29.7756,29.8147,29.6925,29.7267,155800.0
2008-06-20 12:00:00,60.81,60.96,60.78,60.92,145200.0,29.7267,29.8,29.712,29.7804,145200.0
2008-06-20 12:30:00,60.92,60.97,60.89,60.93,87600.0,29.7804,29.8049,29.7658,29.7853,87600.0
2008-06-20 13:00:00,60.92,60.93,60.64,60.68,150400.0,29.7804,29.7853,29.6436,29.6631,150400.0
2008-06-20 13:30:00,60.67,60.68,60.24,60.26,222200.0,29.6582,29.6631,29.448,29.4578,222200.0
2008-06-20 14:00:00,60.27,60.41,60.15,60.29,247400.0,29.4627,29.5311,29.404,29.4725,247400.0
2008-06-20 14:30:00,60.29,60.29,59.96,59.99,205000.0,29.4725,29.4725,29.3112,29.3258,205000.0
2008-06-20 15:00:00,59.99,60.42,59.99,60.31,200800.0,29.3258,29.536,29.3258,29.4823,200800.0
2008-06-20 15:30:00,60.31,60.51,60.27,60.38,442000.0,29.4823,29.58,29.4627,29.5165,442000.0
2008-06-23 09:30:00,60.79,61.38,60.51,61.32,301000.0,29.7169,30.0053,29.58,29.976,301000.0
2008-06-23 10:00:00,61.33,61.48,61.1,61.42,307400.0,29.9809,30.0542,29.8684,30.0249,307400.0
2008-06-23 10:30:00,61.43,61.57,61.3,61.35,443400.0,30.0298,30.0982,29.9662,29.9907,443400.0
2008-06-23 11:00:00,61.35,61.35,61.06,61.21,211600.0,29.9907,29.9907,29.8489,29.9222,211600.0
2008-06-23 11:30:00,61.21,61.37,61.13,61.27,342400.0,29.9222,30.0004,29.8831,29.9515,342400.0
2008-06-23 12:00:00,61.27,61.27,61.09,61.16,188000.0,29.9515,29.9515,29.8636,29.8978,188000.0
2008-06-23 12:30:00,61.18,61.23,61.07,61.15,141400.0,29.9075,29.932,29.8538,29.8929,141400.0
2008-06-23 13:00:00,61.16,61.46,61.15,61.35,194200.0,29.8978,30.0444,29.8929,29.9907,194200.0
2008-06-23 13:30:00,61.37,61.51,61.35,61.44,109600.0,30.0004,30.0689,29.9907,30.0346,109600.0
2008-06-23 14:00:00,61.43,61.47,61.13,61.22,167200.0,30.0298,30.0493,29.8831,29.9271,167200.0
2008-06-23 14:30:00,61.23,61.4,61.21,61.35,183600.0,29.932,30.0151,29.9222,29.9907,183600.0
2008-06-23 15:00:00,61.35,61.49,61.32,61.41,261600.0,29.9907,30.0591,29.976,30.02,261600.0
2008-06-23 15:30:00,61.41,61.5,61.35,61.49,357800.0,30.02,30.064,29.9907,30.0591,357800.0
2008-06-24 09:30:00,61.32,61.4,61.02,61.08,137800.0,29.976,30.0151,29.8293,29.8587,137800.0
2008-06-24 10:00:00,61.07,61.19,60.82,60.95,126400.0,29.8538,29.9124,29.7316,29.7951,126400.0
2008-06-24 10:30:00,60.97,61.02,60.84,60.93,156400.0,29.8049,29.8293,29.7413,29.7853,156400.0
2008-06-24 11:00:00,60.93,61.0,60.74,60.75,266800.0,29.7853,29.8196,29.6925,29.6973,266800.0
2008-06-24 11:30:00,60.76,60.83,60.71,60.81,239600.0,29.7022,29.7365,29.6778,29.7267,239600.0
2008-06-24 12:00:00,60.81,61.12,60.79,61.1,203600.0,29.7267,29.8782,29.7169,29.8684,203600.0
2008-06-24 12:30:00,61.09,61.17,60.94,61.0,170800.0,29.8636,29.9027,29.7902,29.8196,170800.0
2008-06-24 13:00:00,61.01,61.13,60.99,61.04,163000.0,29.8244,29.8831,29.8147,29.8391,163000.0
2008-06-24 13:30:00,61.05,61.15,60.99,61.01,107800.0,29.844,29.8929,29.8147,29.8244,107800.0
2008-06-24 14:00:00,61.0,61.04,60.95,60.98,150800.0,29.8196,29.8391,29.7951,29.8098,150800.0
2008-06-24 14:30:00,60.98,61.06,60.92,61.02,154800.0,29.8098,29.8489,29.7804,29.8293,154800.0
2008-06-24 15:00:00,61.02,61.04,60.83,60.94,155400.0,29.8293,29.8391,29.7365,29.7902,155400.0
2008-06-24 15:30:00,60.95,61.0,60.77,60.83,311600.0,29.7951,29.8196,29.7071,29.7365,311600.0
2008-06-25 09:30:00,60.93,61.31,60.59,60.99,182200.0,29.7853,29.9711,29.6191,29.8147,182200.0
2008-06-25 10:00:00,60.99,61.09,60.87,60.88,107800.0,29.8147,29.8636,29.756,29.7609,107800.0
2008-06-25 10:30:00,60.9,61.11,60.83,61.0,177200.0,29.7707,29.8733,29.7365,29.8196,177200.0
2008-06-25 11:00:00,61.02,61.06,60.97,61.01,108800.0,29.8293,29.8489,29.8049,29.8244,108800.0
2008-06-25 11:30:00,60.99,61.13,60.99,61.02,161800.0,29.8147,29.8831,29.8147,29.8293,161800.0
2008-06-25 12:00:00,61.04,61.07,60.99,61.06,78200.0,29.8391,29.8538,29.8147,29.8489,78200.0
2008-06-25 12:30:00,61.05,61.12,61.0,61.12,59600.0,29.844,29.8782,29.8196,29.8782,59600.0
2008-06-25 13:00:00,61.1,61.28,61.08,61.26,112200.0,29.8684,29.9564,29.8587,29.9467,112200.0
2008-06-25 13:30:00,61.28,61.28,61.23,61.26,58600.0,29.9564,29.9564,29.932,29.9467,58600.0
2008-06-25 14:00:00,61.26,61.27,60.99,61.15,319600.0,29.9467,29.9515,29.8147,29.8929,319600.0
2008-06-25 14:30:00,61.15,61.2,61.0,61.05,219400.0,29.8929,29.9173,29.8196,29.844,219400.0
2008-06-25 15:00:00,61.07,61.34,60.99,61.03,179400.0,29.8538,29.9858,29.8147,29.8342,179400.0
2008-06-25 15:30:00,61.04,61.21,60.98,61.1,222400.0,29.8391,29.9222,29.8098,29.8684,222400.0
2008-06-26 09:30:00,59.52,60.65,59.33,60.54,460200.0,29.0961,29.6485,29.0032,29.5947,460200.0
2008-06-26 10:00:00,60.57,60.62,60.38,60.4,322600.0,29.6094,29.6338,29.5165,29.5262,322600.0
2008-06-26 10:30:00,60.4,60.47,60.13,60.15,265000.0,29.5262,29.5605,29.3943,29.404,265000.0
2008-06-26 11:00:00,60.14,60.15,59.95,59.99,273600.0,29.3992,29.404,29.3063,29.3258,273600.0
2008-06-26 11:30:00,59.99,60.02,59.67,59.72,194800.0,29.3258,29.3405,29.1694,29.1938,194800.0
2008-06-26 12:00:00,59.72,59.72,58.96,59.04,388400.0,29.1938,29.1938,28.8223,28.8614,388400.0
2008-06-26 12:30:00,59.04,59.13,58.93,59.02,440800.0,28.8614,28.9054,28.8076,28.8516,440800.0
2008-06-26 13:00:00,59.01,59.1,58.98,59.05,272600.0,28.8468,28.8908,28.8321,28.8663,272600.0
2008-06-26 13:30:00,59.04,59.29,59.04,59.29,280000.0,28.8614,28.9836,28.8614,28.9836,280000.0
2008-06-26 14:00:00,59.28,59.37,59.1,59.26,282800.0,28.9787,29.0227,28.8908,28.969,282800.0
2008-06-26 14:30:00,59.26,59.26,58.8,58.81,247800.0,28.969,28.969,28.7441,28.749,247800.0
2008-06-26 15:00:00,58.81,59.07,58.77,59.06,349400.0,28.749,28.8761,28.7294,28.8712,349400.0
2008-06-26 15:30:00,59.07,59.2,58.98,59.0,566200.0,28.8761,28.9396,28.8321,28.8419,566200.0
2008-06-27 09:30:00,58.88,59.33,58.24,58.74,353200.0,28.7832,29.0032,28.4703,28.7148,353200.0
2008-06-27 10:00:00,58.74,59.1,58.68,59.1,328600.0,28.7148,28.8908,28.6854,28.8908,328600.0
2008-06-27 10:30:00,59.09,59.46,59.09,59.35,386600.0,28.8859,29.0667,28.8859,29.013,386600.0
2008-06-27 11:00:00,59.33,59.34,59.06,59.3,203400.0,29.0032,29.0081,28.8712,28.9885,203400.0
2008-06-27 11:30:00,59.3,59.36,59.08,59.1,125800.0,28.9885,29.0179,28.881,28.8908,125800.0
2008-06-27 12:00:00,59.13,59.13,58.98,59.02,133400.0,28.9054,28.9054,28.8321,28.8516,133400.0
2008-06-27 12:30:00,59.02,59.04,58.88,58.99,145400.0,28.8516,28.8614,28.7832,28.837,145400.0
2008-06-27 13:00:00,58.99,59.04,58.91,59.01,149400.0,28.837,28.8614,28.7979,28.8468,149400.0
2008-06-27 13:30:00,59.0,59.09,58.93,59.02,202400.0,28.8419,28.8859,28.8076,28.8516,202400.0
2008-06-27 14:00:00,59.02,59.12,58.96,59.02,233400.0,28.8516,28.9005,28.8223,28.8516,233400.0
2008-06-27 14:30:00,59.02,59.04,58.71,58.84,216000.0,28.8516,28.8614,28.7001,28.7637,216000.0
2008-06-27 15:00:00,58.83,58.84,58.44,58.47,234000.0,28.7588,28.7637,28.5681,28.5828,234000.0
2008-06-27 15:30:00,58.47,58.86,58.36,58.77,571200.0,28.5828,28.7734,28.529,28.7294,571200.0
2008-06-30 09:30:00,58.83,59.38,58.53,59.32,268800.0,28.7588,29.0276,28.6121,28.9983,268800.0
2008-06-30 10:00:00,59.29,59.67,59.17,59.67,299400.0,28.9836,29.1694,28.925,29.1694,299400.0
2008-06-30 10:30:00,59.66,60.01,59.66,59.94,352600.0,29.1645,29.3356,29.1645,29.3014,352600.0
2008-06-30 11:00:00,59.95,60.28,59.93,60.09,260000.0,29.3063,29.4676,29.2965,29.3747,260000.0
2008-06-30 11:30:00,60.1,60.24,60.04,60.07,259000.0,29.3796,29.448,29.3503,29.3649,259000.0
2008-06-30 12:00:00,60.07,60.09,59.88,59.99,242200.0,29.3649,29.3747,29.2721,29.3258,242200.0
2008-06-30 12:30:00,59.98,60.04,59.92,59.99,258400.0,29.3209,29.3503,29.2916,29.3258,258400.0
2008-06-30 13:00:00,60.0,60.06,59.96,60.0,259000.0,29.3307,29.36,29.3112,29.3307,259000.0
2008-06-30 13:30:00,60.0,60.06,59.95,60.05,202800.0,29.3307,29.36,29.3063,29.3552,202800.0
2008-06-30 14:00:00,60.03,60.14,60.02,60.08,289400.0,29.3454,29.3992,29.3405,29.3698,289400.0
2008-06-30 14:30:00,60.09,60.14,60.07,60.12,284800.0,29.3747,29.3992,29.3649,29.3894,284800.0
2008-06-30 15:00:00,60.12,60.38,60.12,60.35,374800.0,29.3894,29.5165,29.3894,29.5018,374800.0
2008-06-30 15:30:00,60.35,60.55,60.13,60.17,783400.0,29.5018,29.5996,29.3943,29.4138,783400.0
2008-07-01 09:30:00,59.73,60.1,59.27,60.03,214000.0,29.1987,29.3796,28.9739,29.3454,214000.0
2008-07-01 10:00:00,60.1,60.79,59.87,60.75,324400.0,29.3796,29.7169,29.2672,29.6973,324400.0
2008-07-01 10:30:00,60.75,61.09,59.8,60.79,401000.0,29.6973,29.8636,29.2329,29.7169,401000.0
2008-07-01 11:00:00,60.79,60.9,60.6,60.76,218800.0,29.7169,29.7707,29.624,29.7022,218800.0
2008-07-01 11:30:00,60.76,60.87,60.52,60.73,399600.0,29.7022,29.756,29.5849,29.6876,399600.0
2008-07-01 12:00:00,60.72,61.05,60.47,60.59,316600.0,29.6827,29.844,29.5605,29.6191,316600.0
2008-07-01 12:30:00,60.59,60.79,60.44,60.79,188600.0,29.6191,29.7169,29.5458,29.7169,188600.0
2008-07-01 13:00:00,60.78,60.99,60.73,60.91,320800.0,29.712,29.8147,29.6876,29.7756,320800.0
2008-07-01 13:30:00,60.88,61.04,60.69,60.85,151400.0,29.7609,29.8391,29.668,29.7462,151400.0
2008-07-01 14:00:00,60.87,61.12,60.8,60.91,258000.0,29.756,29.8782,29.7218,29.7756,258000.0
2008-07-01 14:30:00,60.91,61.05,60.83,61.0,365400.0,29.7756,29.844,29.7365,29.8196,365400.0
2008-07-01 15:00:00,60.99,61.05,59.8,60.79,192200.0,29.8147,29.844,29.2329,29.7169,192200.0
2008-07-01 15:30:00,60.76,60.91,60.57,60.62,680400.0,29.7022,29.7756,29.6094,29.6338,680400.0
2008-07-02 09:30:00,60.71,61.1,60.62,60.78,174200.0,29.6778,29.8684,29.6338,29.712,174200.0
2008-07-02 10:00:00,60.78,61.25,60.71,61.24,154000.0,29.712,29.9418,29.6778,29.9369,154000.0
2008-07-02 10:30:00,61.22,61.44,61.19,61.3,297600.0,29.9271,30.0346,29.9124,29.9662,297600.0
2008-07-02 11:00:00,61.29,61.31,61.08,61.29,104600.0,29.9613,29.9711,29.8587,29.9613,104600.0
2008-07-02 11:30:00,61.3,61.37,61.11,61.15,191200.0,29.9662,30.0004,29.8733,29.8929,191200.0
2008-07-02 12:00:00,61.14,61.31,61.11,61.22,110400.0,29.888,29.9711,29.8733,29.9271,110400.0
2008-07-02 12:30:00,61.22,61.3,61.13,61.29,154400.0,29.9271,29.9662,29.8831,29.9613,154400.0
2008-07-02 13:00:00,61.29,61.31,61.19,61.19,115400.0,29.9613,29.9711,29.9124,29.9124,115400.0
2008-07-02 13:30:00,61.19,61.38,61.13,61.34,124200.0,29.9124,30.0053,29.8831,29.9858,124200.0
2008-07-02 14:00:00,61.33,61.43,61.21,61.22,116600.0,29.9809,30.0298,29.9222,29.9271,116600.0
2008-07-02 14:30:00,61.21,61.34,61.13,61.2,243000.0,29.9222,29.9858,29.8831,29.9173,243000.0
2008-07-02 15:00:00,61.19,61.2,60.94,60.97,317600.0,29.9124,29.9173,29.7902,29.8049,317600.0
2008-07-02 15:30:00,60.96,60.99,60.49,60.49,586000.0,29.8,29.8147,29.5702,29.5702,586000.0
2008-07-03 09:30:00,60.88,61.1,60.02,60.98,232000.0,29.7609,29.8684,29.3405,29.8098,232000.0
2008-07-03 10:00:00,60.85,61.02,60.32,60.45,377800.0,29.7462,29.8293,29.4871,29.5507,377800.0
2008-07-03 10:30:00,60.48,60.71,60.25,60.68,160200.0,29.5654,29.6778,29.4529,29.6631,160200.0
2008-07-03 11:00:00,60.69,60.99,60.63,60.85,145200.0,29.668,29.8147,29.6387,29.7462,145200.0
2008-07-03 11:30:00,60.86,60.97,60.48,60.55,174200.0,29.7511,29.8049,29.5654,29.5996,174200.0
2008-07-03 12:00:00,60.56,60.65,60.3,60.39,130600.0,29.6045,29.6485,29.4774,29.5214,130600.0
2008-07-03 12:30:00,60.4,60.43,60.09,60.23,192400.0,29.5262,29.5409,29.3747,29.4431,192400.0
2008-07-07 09:30:00,60.42,60.61,60.02,60.49,332600.0,29.536,29.6289,29.3405,29.5702,332600.0
2008-07-07 10:00:00,60.45,60.83,60.42,60.72,154000.0,29.5507,29.7365,29.536,29.6827,154000.0
2008-07-07 10:30:00,60.7,60.81,60.68,60.75,138200.0,29.6729,29.7267,29.6631,29.6973,138200.0
2008-07-07 11:00:00,60.75,60.8,60.62,60.78,199400.0,29.6973,29.7218,29.6338,29.712,199400.0
2008-07-07 11:30:00,60.77,60.83,60.47,60.63,92400.0,29.7071,29.7365,29.5605,29.6387,92400.0
2008-07-07 12:00:00,60.6,60.71,60.24,60.24,105600.0,29.624,29.6778,29.448,29.448,105600.0
2008-07-07 12:30:00,60.24,60.28,59.82,59.94,140600.0,29.448,29.4676,29.2427,29.3014,140600.0
2008-07-07 13:00:00,59.94,59.96,59.41,59.58,138200.0,29.3014,29.3112,29.0423,29.1254,138200.0
2008-07-07 13:30:00,59.6,59.76,59.56,59.66,106400.0,29.1352,29.2134,29.1156,29.1645,106400.0
2008-07-07 14:00:00,59.67,59.77,59.4,59.49,110800.0,29.1694,29.2183,29.0374,29.0814,110800.0
2008-07-07 14:30:00,59.48,59.57,59.16,59.3,130200.0,29.0765,29.1205,28.9201,28.9885,130200.0
2008-07-07 15:00:00,59.3,59.68,59.24,59.68,190800.0,28.9885,29.1743,28.9592,29.1743,190800.0
2008-07-07 15:30:00,59.66,60.16,59.66,59.77,257000.0,29.1645,29.4089,29.1645,29.2183,257000.0
2008-07-08 09:30:00,59.6,60.34,59.4,59.81,395000.0,29.1352,29.4969,29.0374,29.2378,395000.0
2008-07-08 10:00:00,59.82,59.99,59.57,59.8,227200.0,29.2427,29.3258,29.1205,29.2329,227200.0
2008-07-08 10:30:00,59.81,60.01,59.41,59.48,270000.0,29.2378,29.3356,29.0423,29.0765,270000.0
2008-07-08 11:00:00,59.48,59.49,59.24,59.43,247800.0,29.0765,29.0814,28.9592,29.0521,247800.0
2008-07-08 11:30:00,59.41,59.44,59.06,59.14,111600.0,29.0423,29.057,28.8712,28.9103,111600.0
2008-07-08 12:00:00,59.13,59.16,58.76,58.8,248200.0,28.9054,28.9201,28.7245,28.7441,248200.0
2008-07-08 12:30:00,58.8,58.84,58.7,58.79,162800.0,28.7441,28.7637,28.6952,28.7392,162800.0
2008-07-08 13:00:00,58.81,58.94,58.67,58.74,324600.0,28.749,28.8125,28.6805,28.7148,324600.0
2008-07-08 13:30:00,58.77,58.79,58.6,58.61,256400.0,28.7294,28.7392,28.6463,28.6512,256400.0
2008-07-08 14:00:00,58.63,58.94,58.62,58.93,412800.0,28.661,28.8125,28.6561,28.8076,412800.0
2008-07-08 14:30:00,58.93,59.45,58.84,59.43,249200.0,28.8076,29.0618,28.7637,29.0521,249200.0
2008-07-08 15:00:00,59.45,59.59,59.27,59.56,317000.0,29.0618,29.1303,28.9739,29.1156,317000.0
2008-07-08 15:30:00,59.56,59.57,59.06,59.19,520800.0,29.1156,29.1205,28.8712,28.9347,520800.0
2008-07-09 09:30:00,59.55,60.43,59.54,60.38,322200.0,29.1107,29.5409,29.1058,29.5165,322200.0
2008-07-09 10:00:00,60.38,61.1,60.37,60.95,424800.0,29.5165,29.8684,29.5116,29.7951,424800.0
2008-07-09 10:30:00,60.95,61.26,60.85,61.07,441200.0,29.7951,29.9467,29.7462,29.8538,441200.0
2008-07-09 11:00:00,61.09,61.23,60.75,60.75,318400.0,29.8636,29.932,29.6973,29.6973,318400.0
2008-07-09 11:30:00,60.76,60.99,60.68,60.99,216000.0,29.7022,29.8147,29.6631,29.8147,216000.0
2008-07-09 12:00:00,61.0,61.08,60.8,60.98,173600.0,29.8196,29.8587,29.7218,29.8098,173600.0
2008-07-09 12:30:00,60.98,61.0,60.7,60.73,141400.0,29.8098,29.8196,29.6729,29.6876,141400.0
2008-07-09 13:00:00,60.75,60.99,60.72,60.96,107400.0,29.6973,29.8147,29.6827,29.8,107400.0
2008-07-09 13:30:00,60.95,61.0,60.8,60.89,146200.0,29.7951,29.8196,29.7218,29.7658,146200.0
2008-07-09 14:00:00,60.9,60.9,60.72,60.83,148000.0,29.7707,29.7707,29.6827,29.7365,148000.0
2008-07-09 14:30:00,60.84,60.88,60.75,60.81,161600.0,29.7413,29.7609,29.6973,29.7267,161600.0
2008-07-09 15:00:00,60.79,60.94,60.75,60.86,199600.0,29.7169,29.7902,29.6973,29.7511,199600.0
2008-07-09 15:30:00,60.88,61.0,60.77,60.77,480800.0,29.7609,29.8196,29.7071,29.7071,480800.0
2008-07-10 09:30:00,60.67,61.06,60.49,60.74,243000.0,29.6582,29.8489,29.5702,29.6925,243000.0
2008-07-10 10:00:00,60.75,60.84,60.55,60.73,209600.0,29.6973,29.7413,29.5996,29.6876,209600.0
2008-07-10 10:30:00,60.73,60.84,60.52,60.6,187800.0,29.6876,29.7413,29.5849,29.624,187800.0
2008-07-10 11:00:00,60.6,60.9,60.5,60.57,192000.0,29.624,29.7707,29.5751,29.6094,192000.0
2008-07-10 11:30:00,60.57,60.77,60.52,60.7,88200.0,29.6094,29.7071,29.5849,29.6729,88200.0
2008-07-10 12:00:00,60.74,60.78,60.58,60.72,95400.0,29.6925,29.712,29.6142,29.6827,95400.0
2008-07-10 12:30:00,60.74,60.77,60.6,60.63,69800.0,29.6925,29.7071,29.624,29.6387,69800.0
2008-07-10 13:00:00,60.63,60.79,60.62,60.73,256000.0,29.6387,29.7169,29.6338,29.6876,256000.0
2008-07-10 13:30:00,60.74,60.91,60.68,60.87,179600.0,29.6925,29.7756,29.6631,29.756,179600.0
2008-07-10 14:00:00,60.87,60.87,60.59,60.69,100000.0,29.756,29.756,29.6191,29.668,100000.0
2008-07-10 14:30:00,60.75,60.91,60.63,60.68,125200.0,29.6973,29.7756,29.6387,29.6631,125200.0
2008-07-10 15:00:00,60.63,61.06,60.62,61.04,188000.0,29.6387,29.8489,29.6338,29.8391,188000.0
2008-07-10 15:30:00,61.01,61.07,60.77,60.99,364600.0,29.8244,29.8538,29.7071,29.8147,364600.0
2008-07-11 09:30:00,60.44,60.62,60.05,60.27,239000.0,29.5458,29.6338,29.3552,29.4627,239000.0
2008-07-11 10:00:00,60.27,60.65,59.76,59.79,430400.0,29.4627,29.6485,29.2134,29.2281,430400.0
2008-07-11 10:30:00,59.74,60.08,59.74,60.02,164800.0,29.2036,29.3698,29.2036,29.3405,164800.0
2008-07-11 11:00:00,60.02,60.27,59.93,59.97,423800.0,29.3405,29.4627,29.2965,29.316,423800.0
2008-07-11 11:30:00,59.99,60.34,59.83,60.01,145800.0,29.3258,29.4969,29.2476,29.3356,145800.0
2008-07-11 12:00:00,60.01,60.05,59.88,59.92,135800.0,29.3356,29.3552,29.2721,29.2916,135800.0
2008-07-11 12:30:00,59.92,60.09,59.78,59.87,82000.0,29.2916,29.3747,29.2232,29.2672,82000.0
2008-07-11 13:00:00,59.86,59.94,59.65,59.87,130800.0,29.2623,29.3014,29.1596,29.2672,130800.0
2008-07-11 13:30:00,59.85,60.1,59.73,59.99,75200.0,29.2574,29.3796,29.1987,29.3258,75200.0
2008-07-11 14:00:00,59.99,60.07,59.84,59.88,219600.0,29.3258,29.3649,29.2525,29.2721,219600.0
2008-07-11 14:30:00,59.88,60.55,59.84,60.23,502200.0,29.2721,29.5996,29.2525,29.4431,502200.0
2008-07-11 15:00:00,60.23,60.32,59.89,59.93,677000.0,29.4431,29.4871,29.2769,29.2965,677000.0
2008-07-11 15:30:00,59.94,60.07,59.59,59.78,365600.0,29.3014,29.3649,29.1303,29.2232,365600.0
2008-07-14 09:30:00,60.45,60.45,59.74,59.85,233200.0,29.5507,29.5507,29.2036,29.2574,233200.0
2008-07-14 10:00:00,59.83,59.98,59.5,59.54,201200.0,29.2476,29.3209,29.0863,29.1058,201200.0
2008-07-14 10:30:00,59.55,59.77,59.41,59.42,198200.0,29.1107,29.2183,29.0423,29.0472,198200.0
2008-07-14 11:00:00,59.41,59.65,59.31,59.45,172000.0,29.0423,29.1596,28.9934,29.0618,172000.0
2008-07-14 11:30:00,59.46,59.77,59.33,59.5,161000.0,29.0667,29.2183,29.0032,29.0863,161000.0
2008-07-14 12:00:00,59.5,59.59,59.4,59.51,87800.0,29.0863,29.1303,29.0374,29.0912,87800.0
2008-07-14 12:30:00,59.52,59.65,59.47,59.5,72000.0,29.0961,29.1596,29.0716,29.0863,72000.0
2008-07-14 13:00:00,59.47,59.59,59.35,59.38,105800.0,29.0716,29.1303,29.013,29.0276,105800.0
2008-07-14 13:30:00,59.38,59.51,59.33,59.41,80200.0,29.0276,29.0912,29.0032,29.0423,80200.0
2008-07-14 14:00:00,59.42,59.43,59.29,59.31,87400.0,29.0472,29.0521,28.9836,28.9934,87400.0
2008-07-14 14:30:00,59.33,59.38,59.24,59.33,93200.0,29.0032,29.0276,28.9592,29.0032,93200.0
2008-07-14 15:00:00,59.3,59.67,59.23,59.59,138800.0,28.9885,29.1694,28.9543,29.1303,138800.0
2008-07-14 15:30:00,59.63,59.8,59.38,59.4,254200.0,29.1498,29.2329,29.0276,29.0374,254200.0
2008-07-15 09:30:00,58.87,59.4,58.77,58.94,255600.0,28.7783,29.0374,28.7294,28.8125,255600.0
2008-07-15 10:00:00,58.94,59.0,58.44,58.5,178800.0,28.8125,28.8419,28.5681,28.5974,178800.0
2008-07-15 10:30:00,58.5,58.68,58.45,58.54,256800.0,28.5974,28.6854,28.573,28.617,256800.0
2008-07-15 11:00:00,58.52,58.72,58.41,58.65,409600.0,28.6072,28.705,28.5534,28.6708,409600.0
2008-07-15 11:30:00,58.63,58.73,58.46,58.55,438600.0,28.661,28.7099,28.5779,28.6219,438600.0
2008-07-15 12:00:00,58.54,58.66,58.45,58.51,302400.0,28.617,28.6757,28.573,28.6023,302400.0
2008-07-15 12:30:00,58.54,58.6,58.25,58.52,136600.0,28.617,28.6463,28.4752,28.6072,136600.0
2008-07-15 13:00:00,58.54,58.83,58.54,58.74,162400.0,28.617,28.7588,28.617,28.7148,162400.0
2008-07-15 13:30:00,58.73,58.85,58.65,58.73,236000.0,28.7099,28.7685,28.6708,28.7099,236000.0
2008-07-15 14:00:00,58.73,58.82,58.62,58.74,206600.0,28.7099,28.7539,28.6561,28.7148,206600.0
2008-07-15 14:30:00,58.74,58.8,58.66,58.74,132800.0,28.7148,28.7441,28.6757,28.7148,132800.0
2008-07-15 15:00:00,58.72,59.03,58.69,58.93,292200.0,28.705,28.8565,28.6903,28.8076,292200.0
2008-07-15 15:30:00,58.92,59.24,58.85,59.15,414800.0,28.8028,28.9592,28.7685,28.9152,414800.0
2008-07-16 09:30:00,59.09,59.47,58.83,59.15,172400.0,28.8859,29.0716,28.7588,28.9152,172400.0
2008-07-16 10:00:00,59.13,59.14,58.46,58.84,226000.0,28.9054,28.9103,28.5779,28.7637,226000.0
2008-07-16 10:30:00,58.83,59.22,58.52,58.55,467800.0,28.7588,28.9494,28.6072,28.6219,467800.0
2008-07-16 11:00:00,58.53,58.6,58.03,58.12,298200.0,28.6121,28.6463,28.3677,28.4117,298200.0
2008-07-16 11:30:00,58.1,58.15,57.74,57.75,247000.0,28.4019,28.4263,28.2259,28.2308,247000.0
2008-07-16 12:00:00,57.74,58.15,57.71,58.0,268600.0,28.2259,28.4263,28.2113,28.353,268600.0
2008-07-16 12:30:00,58.0,58.06,57.93,58.05,169000.0,28.353,28.3824,28.3188,28.3775,169000.0
2008-07-16 13:00:00,58.05,58.11,57.92,57.95,155000.0,28.3775,28.4068,28.3139,28.3286,155000.0
2008-07-16 13:30:00,57.94,57.95,57.68,57.77,138600.0,28.3237,28.3286,28.1966,28.2406,138600.0
2008-07-16 14:00:00,57.77,57.94,57.65,57.9,225000.0,28.2406,28.3237,28.1819,28.3041,225000.0
2008-07-16 14:30:00,57.91,58.0,57.77,57.84,184600.0,28.309,28.353,28.2406,28.2748,184600.0
2008-07-16 15:00:00,57.81,57.92,57.55,57.59,334400.0,28.2601,28.3139,28.133,28.1526,334400.0
2008-07-16 15:30:00,57.59,57.79,57.47,57.72,705000.0,28.1526,28.2504,28.0939,28.2161,705000.0
2008-07-17 09:30:00,55.2,57.41,54.54,57.4,729000.0,26.9843,28.0646,26.6616,28.0597,729000.0
2008-07-17 10:00:00,57.41,57.58,57.1,57.1,301200.0,28.0646,28.1477,27.9131,27.9131,301200.0
2008-07-17 10:30:00,57.1,57.56,56.66,56.75,395200.0,27.9131,28.1379,27.698,27.742,395200.0
2008-07-17 11:00:00,56.77,57.04,56.55,56.86,266600.0,27.7517,27.8837,27.6442,27.7957,266600.0
2008-07-17 11:30:00,56.9,57.13,56.42,56.45,167200.0,27.8153,27.9277,27.5806,27.5953,167200.0
2008-07-17 12:00:00,56.45,56.53,56.38,56.45,109800.0,27.5953,27.6344,27.5611,27.5953,109800.0
2008-07-17 12:30:00,56.45,56.54,56.2,56.22,111400.0,27.5953,27.6393,27.4731,27.4829,111400.0
2008-07-17 13:00:00,56.24,56.34,56.14,56.27,160800.0,27.4927,27.5415,27.4438,27.5073,160800.0
2008-07-17 13:30:00,56.28,56.45,56.08,56.08,212800.0,27.5122,27.5953,27.4144,27.4144,212800.0
2008-07-17 14:00:00,56.07,56.11,55.59,55.6,362000.0,27.4096,27.4291,27.1749,27.1798,362000.0
2008-07-17 14:30:00,55.6,55.67,54.65,54.74,821200.0,27.1798,27.214,26.7154,26.7594,821200.0
2008-07-17 15:00:00,54.77,55.12,54.77,55.02,538000.0,26.7741,26.9451,26.7741,26.8963,538000.0
2008-07-17 15:30:00,55.02,55.49,54.94,55.46,865000.0,26.8963,27.126,26.8572,27.1114,865000.0
2008-07-18 09:30:00,56.71,57.88,56.14,57.44,1116400.0,27.7224,28.2944,27.4438,28.0793,1116400.0
2008-07-18 10:00:00,57.43,57.44,56.47,56.5,476800.0,28.0744,28.0793,27.6051,27.6198,476800.0
2008-07-18 10:30:00,56.51,56.6,56.16,56.18,358400.0,27.6246,27.6686,27.4535,27.4633,358400.0
2008-07-18 11:00:00,56.18,56.51,56.02,56.08,328400.0,27.4633,27.6246,27.3851,27.4144,328400.0
2008-07-18 11:30:00,56.07,56.21,56.01,56.05,314400.0,27.4096,27.478,27.3802,27.3998,314400.0
2008-07-18 12:00:00,56.09,56.33,55.85,55.85,177200.0,27.4193,27.5366,27.302,27.302,177200.0
2008-07-18 12:30:00,55.84,55.84,55.34,55.37,341200.0,27.2971,27.2971,27.0527,27.0674,341200.0
2008-07-18 13:00:00,55.37,55.4,55.06,55.36,324200.0,27.0674,27.082,26.9158,27.0625,324200.0
2008-07-18 13:30:00,55.36,55.52,55.28,55.35,297600.0,27.0625,27.1407,27.0234,27.0576,297600.0
2008-07-18 14:00:00,55.36,55.84,55.28,55.47,504200.0,27.0625,27.2971,27.0234,27.1162,504200.0
2008-07-18 14:30:00,55.45,55.52,55.2,55.33,289400.0,27.1065,27.1407,26.9843,27.0478,289400.0
2008-07-18 15:00:00,55.34,55.47,55.22,55.28,293400.0,27.0527,27.1162,26.994,27.0234,293400.0
2008-07-18 15:30:00,55.29,55.42,55.23,55.37,940200.0,27.0283,27.0918,26.9989,27.0674,940200.0
2008-07-21 09:30:00,55.59,55.74,55.06,55.5,1031600.0,27.1749,27.2482,26.9158,27.1309,1031600.0
2008-07-21 10:00:00,55.5,55.78,55.17,55.59,324800.0,27.1309,27.2678,26.9696,27.1749,324800.0
2008-07-21 10:30:00,55.58,55.66,55.51,55.51,226000.0,27.17,27.2091,27.1358,27.1358,226000.0
2008-07-21 11:00:00,55.51,55.69,55.43,55.51,295600.0,27.1358,27.2238,27.0967,27.1358,295600.0
2008-07-21 11:30:00,55.52,55.61,55.46,55.49,287200.0,27.1407,27.1847,27.1114,27.126,287200.0
2008-07-21 12:00:00,55.5,55.66,55.33,55.54,403600.0,27.1309,27.2091,27.0478,27.1505,403600.0
2008-07-21 12:30:00,55.55,56.04,55.51,55.98,291200.0,27.1554,27.3949,27.1358,27.3656,291200.0
2008-07-21 13:00:00,55.99,56.07,55.77,56.03,246600.0,27.3704,27.4096,27.2629,27.39,246600.0
2008-07-21 13:30:00,56.04,56.13,55.94,56.04,167600.0,27.3949,27.4389,27.346,27.3949,167600.0
2008-07-21 14:00:00,56.02,56.15,55.85,56.02,246400.0,27.3851,27.4487,27.302,27.3851,246400.0
2008-07-21 14:30:00,56.04,56.27,55.93,56.27,210800.0,27.3949,27.5073,27.3411,27.5073,210800.0
2008-07-21 15:00:00,56.26,56.52,56.23,56.52,398600.0,27.5024,27.6295,27.4878,27.6295,398600.0
2008-07-21 15:30:00,56.52,56.69,56.35,56.54,535200.0,27.6295,27.7126,27.5464,27.6393,535200.0
2008-07-22 09:30:00,56.07,57.38,56.01,57.22,444800.0,27.4096,28.0499,27.3802,27.9717,444800.0
2008-07-22 10:00:00,57.23,57.27,57.0,57.16,769600.0,27.9766,27.9962,27.8642,27.9424,769600.0
2008-07-22 10:30:00,57.18,57.25,57.02,57.22,334400.0,27.9522,27.9864,27.874,27.9717,334400.0
2008-07-22 11:00:00,57.23,57.25,56.48,56.48,285600.0,27.9766,27.9864,27.61,27.61,285600.0
2008-07-22 11:30:00,56.47,56.66,56.07,56.18,248800.0,27.6051,27.698,27.4096,27.4633,248800.0
2008-07-22 12:00:00,56.18,56.38,56.15,56.27,150200.0,27.4633,27.5611,27.4487,27.5073,150200.0
2008-07-22 12:30:00,56.27,56.42,56.21,56.27,105600.0,27.5073,27.5806,27.478,27.5073,105600.0
2008-07-22 13:00:00,56.26,56.51,56.26,56.42,93800.0,27.5024,27.6246,27.5024,27.5806,93800.0
2008-07-22 13:30:00,56.42,56.57,56.34,56.57,107000.0,27.5806,27.654,27.5415,27.654,107000.0
2008-07-22 14:00:00,56.57,56.57,56.17,56.24,191400.0,27.654,27.654,27.4584,27.4927,191400.0
2008-07-22 14:30:00,56.24,56.4,56.04,56.07,132600.0,27.4927,27.5709,27.3949,27.4096,132600.0
2008-07-22 15:00:00,56.07,56.21,55.79,55.92,197200.0,27.4096,27.478,27.2727,27.3362,197200.0
2008-07-22 15:30:00,55.92,56.19,55.69,56.19,550800.0,27.3362,27.4682,27.2238,27.4682,550800.0
2008-07-23 09:30:00,56.16,56.16,54.37,54.64,849000.0,27.4535,27.4535,26.5785,26.7105,849000.0
2008-07-23 10:00:00,54.63,54.65,53.9,54.38,337200.0,26.7056,26.7154,26.3488,26.5834,337200.0
2008-07-23 10:30:00,54.39,54.49,53.92,54.27,295000.0,26.5883,26.6372,26.3585,26.5296,295000.0
2008-07-23 11:00:00,54.27,54.84,54.27,54.76,317800.0,26.5296,26.8083,26.5296,26.7692,317800.0
2008-07-23 11:30:00,54.76,54.8,54.56,54.62,332000.0,26.7692,26.7887,26.6714,26.7007,332000.0
2008-07-23 12:00:00,54.62,54.62,54.02,54.07,354800.0,26.7007,26.7007,26.4074,26.4319,354800.0
2008-07-23 12:30:00,54.07,54.18,53.68,53.73,315000.0,26.4319,26.4856,26.2412,26.2657,315000.0
2008-07-23 13:00:00,53.71,53.92,53.68,53.88,293800.0,26.2559,26.3585,26.2412,26.339,293800.0
2008-07-23 13:30:00,53.88,54.14,53.84,54.0,292600.0,26.339,26.4661,26.3194,26.3976,292600.0
2008-07-23 14:00:00,53.99,54.15,53.96,54.06,242000.0,26.3928,26.471,26.3781,26.427,242000.0
2008-07-23 14:30:00,54.06,54.2,53.99,54.2,353400.0,26.427,26.4954,26.3928,26.4954,353400.0
2008-07-23 15:00:00,54.19,54.33,54.17,54.24,363600.0,26.4905,26.559,26.4807,26.515,363600.0
2008-07-23 15:30:00,54.24,54.27,53.94,54.23,414400.0,26.515,26.5296,26.3683,26.5101,414400.0
2008-07-24 09:30:00,54.07,54.18,53.58,53.9,549000.0,26.4319,26.4856,26.1923,26.3488,549000.0
2008-07-24 10:00:00,53.88,54.13,53.49,53.57,478200.0,26.339,26.4612,26.1483,26.1874,478200.0
2008-07-24 10:30:00,53.59,53.63,52.92,52.94,315800.0,26.1972,26.2168,25.8697,25.8795,315800.0
2008-07-24 11:00:00,52.95,52.96,52.29,52.35,485000.0,25.8844,25.8892,25.5617,25.591,485000.0
2008-07-24 11:30:00,52.35,52.51,52.13,52.5,435800.0,25.591,25.6693,25.4835,25.6644,435800.0
2008-07-24 12:00:00,52.49,53.19,52.45,53.15,503600.0,25.6595,26.0017,25.6399,25.9821,503600.0
2008-07-24 12:30:00,53.16,53.59,53.04,53.59,450400.0,25.987,26.1972,25.9283,26.1972,450400.0
2008-07-24 13:00:00,53.57,53.62,53.4,53.6,314600.0,26.1874,26.2119,26.1043,26.2021,314600.0
2008-07-24 13:30:00,53.6,53.63,53.46,53.58,249800.0,26.2021,26.2168,26.1337,26.1923,249800.0
2008-07-24 14:00:00,53.57,53.59,53.34,53.48,283000.0,26.1874,26.1972,26.075,26.1434,283000.0
2008-07-24 14:30:00,53.47,53.56,53.37,53.49,258200.0,26.1386,26.1825,26.0897,26.1483,258200.0
2008-07-24 15:00:00,53.47,53.49,53.2,53.23,384200.0,26.1386,26.1483,26.0066,26.0212,384200.0
2008-07-24 15:30:00,53.22,53.42,53.16,53.26,482400.0,26.0163,26.1141,25.987,26.0359,482400.0
2008-07-25 09:30:00,53.32,53.45,52.61,52.81,308600.0,26.0652,26.1288,25.7181,25.8159,308600.0
2008-07-25 10:00:00,52.78,53.02,52.72,52.88,239600.0,25.8012,25.9186,25.7719,25.8501,239600.0
2008-07-25 10:30:00,52.88,53.42,52.88,53.35,286200.0,25.8501,26.1141,25.8501,26.0799,286200.0
2008-07-25 11:00:00,53.35,53.64,53.29,53.62,769800.0,26.0799,26.2217,26.0506,26.2119,769800.0
2008-07-25 11:30:00,53.61,53.97,53.61,53.93,562000.0,26.207,26.383,26.207,26.3634,562000.0
2008-07-25 12:00:00,53.9,53.9,53.57,53.62,313000.0,26.3488,26.3488,26.1874,26.2119,313000.0
2008-07-25 12:30:00,53.62,53.62,53.4,53.49,432600.0,26.2119,26.2119,26.1043,26.1483,432600.0
2008-07-25 13:00:00,53.5,53.57,53.35,53.38,243000.0,26.1532,26.1874,26.0799,26.0946,243000.0
2008-07-25 13:30:00,53.37,53.4,53.3,53.36,151800.0,26.0897,26.1043,26.0554,26.0848,151800.0
2008-07-25 14:00:00,53.38,53.6,53.3,53.55,255000.0,26.0946,26.2021,26.0554,26.1777,255000.0
2008-07-25 14:30:00,53.55,53.73,53.5,53.73,174200.0,26.1777,26.2657,26.1532,26.2657,174200.0
2008-07-25 15:00:00,53.73,53.74,53.54,53.57,115200.0,26.2657,26.2705,26.1728,26.1874,115200.0
2008-07-25 15:30:00,53.55,53.58,53.35,53.54,249400.0,26.1777,26.1923,26.0799,26.1728,249400.0
2008-07-28 09:30:00,53.24,53.84,53.09,53.82,266200.0,26.0261,26.3194,25.9528,26.3096,266200.0
2008-07-28 10:00:00,53.8,54.1,53.77,54.06,179800.0,26.2999,26.4465,26.2852,26.427,179800.0
2008-07-28 10:30:00,54.06,54.35,53.96,54.24,135200.0,26.427,26.5687,26.3781,26.515,135200.0
2008-07-28 11:00:00,54.24,54.4,54.2,54.34,116400.0,26.515,26.5932,26.4954,26.5638,116400.0
2008-07-28 11:30:00,54.35,54.35,53.91,53.93,111200.0,26.5687,26.5687,26.3536,26.3634,111200.0
2008-07-28 12:00:00,53.92,54.08,53.87,53.95,88800.0,26.3585,26.4367,26.3341,26.3732,88800.0
2008-07-28 12:30:00,53.94,53.99,53.77,53.86,107800.0,26.3683,26.3928,26.2852,26.3292,107800.0
2008-07-28 13:00:00,53.83,53.87,53.71,53.82,72200.0,26.3145,26.3341,26.2559,26.3096,72200.0
2008-07-28 13:30:00,53.83,53.84,53.61,53.77,93600.0,26.3145,26.3194,26.207,26.2852,93600.0
2008-07-28 14:00:00,53.79,53.92,53.67,53.79,204400.0,26.295,26.3585,26.2363,26.295,204400.0
2008-07-28 14:30:00,53.77,53.9,53.56,53.69,200000.0,26.2852,26.3488,26.1825,26.2461,200000.0
2008-07-28 15:00:00,53.67,53.88,53.64,53.73,174600.0,26.2363,26.339,26.2217,26.2657,174600.0
2008-07-28 15:30:00,53.72,53.95,53.48,53.5,326600.0,26.2608,26.3732,26.1434,26.1532,326600.0
2008-07-29 09:30:00,52.9,54.3,52.89,53.74,200000.0,25.8599,26.5443,25.855,26.2705,200000.0
2008-07-29 10:00:00,53.76,53.92,53.46,53.49,130000.0,26.2803,26.3585,26.1337,26.1483,130000.0
2008-07-29 10:30:00,53.52,53.64,53.22,53.64,100600.0,26.163,26.2217,26.0163,26.2217,100600.0
2008-07-29 11:00:00,53.63,53.98,53.57,53.94,125400.0,26.2168,26.3879,26.1874,26.3683,125400.0
2008-07-29 11:30:00,53.92,53.94,53.58,53.74,108600.0,26.3585,26.3683,26.1923,26.2705,108600.0
2008-07-29 12:00:00,53.75,53.9,53.73,53.85,162400.0,26.2754,26.3488,26.2657,26.3243,162400.0
2008-07-29 12:30:00,53.85,53.95,53.76,53.88,253000.0,26.3243,26.3732,26.2803,26.339,253000.0
2008-07-29 13:00:00,53.87,53.98,53.7,53.87,185400.0,26.3341,26.3879,26.251,26.3341,185400.0
2008-07-29 13:30:00,53.88,54.16,53.84,54.13,258000.0,26.339,26.4759,26.3194,26.4612,258000.0
2008-07-29 14:00:00,54.13,54.6,54.09,54.49,241200.0,26.4612,26.6909,26.4416,26.6372,241200.0
2008-07-29 14:30:00,54.51,54.51,53.76,54.45,201800.0,26.647,26.647,26.2803,26.6176,201800.0
2008-07-29 15:00:00,54.45,54.85,54.41,54.72,377200.0,26.6176,26.8132,26.5981,26.7496,377200.0
2008-07-29 15:30:00,54.71,55.15,54.47,54.72,633000.0,26.7447,26.9598,26.6274,26.7496,633000.0
2008-07-30 09:30:00,54.92,55.13,54.38,54.65,391400.0,26.8474,26.95,26.5834,26.7154,391400.0
2008-07-30 10:00:00,54.66,55.12,54.53,55.04,521400.0,26.7203,26.9451,26.6567,26.906,521400.0
2008-07-30 10:30:00,55.04,55.05,54.65,54.91,546800.0,26.906,26.9109,26.7154,26.8425,546800.0
2008-07-30 11:00:00,54.94,55.0,54.7,54.89,351200.0,26.8572,26.8865,26.7398,26.8327,351200.0
2008-07-30 11:30:00,54.88,55.24,54.84,54.96,182600.0,26.8278,27.0038,26.8083,26.8669,182600.0
2008-07-30 12:00:00,54.93,55.04,54.91,54.96,189400.0,26.8523,26.906,26.8425,26.8669,189400.0
2008-07-30 12:30:00,54.97,55.01,54.83,54.88,232800.0,26.8718,26.8914,26.8034,26.8278,232800.0
2008-07-30 13:00:00,54.88,55.02,54.83,54.9,176000.0,26.8278,26.8963,26.8034,26.8376,176000.0
2008-07-30 13:30:00,54.91,55.0,54.83,54.88,162000.0,26.8425,26.8865,26.8034,26.8278,162000.0
2008-07-30 14:00:00,54.88,54.96,54.81,54.91,512800.0,26.8278,26.8669,26.7936,26.8425,512800.0
2008-07-30 14:30:00,54.92,55.09,54.86,54.89,261400.0,26.8474,26.9305,26.818,26.8327,261400.0
2008-07-30 15:00:00,54.9,55.02,54.82,54.99,335600.0,26.8376,26.8963,26.7985,26.8816,335600.0
2008-07-30 15:30:00,55.0,55.12,54.96,55.02,565200.0,26.8865,26.9451,26.8669,26.8963,565200.0
2008-07-31 09:30:00,54.65,55.1,54.13,54.27,242800.0,26.7154,26.9354,26.4612,26.5296,242800.0
2008-07-31 10:00:00,54.31,54.49,54.16,54.18,413200.0,26.5492,26.6372,26.4759,26.4856,413200.0
2008-07-31 10:30:00,54.18,54.26,54.02,54.19,365000.0,26.4856,26.5247,26.4074,26.4905,365000.0
2008-07-31 11:00:00,54.18,54.23,53.95,53.97,190800.0,26.4856,26.5101,26.3732,26.383,190800.0
2008-07-31 11:30:00,53.97,54.05,53.94,54.01,109600.0,26.383,26.4221,26.3683,26.4025,109600.0
2008-07-31 12:00:00,54.01,54.05,53.95,53.98,167800.0,26.4025,26.4221,26.3732,26.3879,167800.0
2008-07-31 12:30:00,53.98,54.07,53.85,53.85,278800.0,26.3879,26.4319,26.3243,26.3243,278800.0
2008-07-31 13:00:00,53.86,53.88,53.69,53.69,226600.0,26.3292,26.339,26.2461,26.2461,226600.0
2008-07-31 13:30:00,53.7,53.8,53.56,53.58,91200.0,26.251,26.2999,26.1825,26.1923,91200.0
2008-07-31 14:00:00,53.58,53.59,53.35,53.38,199400.0,26.1923,26.1972,26.0799,26.0946,199400.0
2008-07-31 14:30:00,53.38,53.46,53.32,53.42,197200.0,26.0946,26.1337,26.0652,26.1141,197200.0
2008-07-31 15:00:00,53.42,53.6,53.42,53.49,277000.0,26.1141,26.2021,26.1141,26.1483,277000.0
2008-07-31 15:30:00,53.5,53.55,53.31,53.44,381400.0,26.1532,26.1777,26.0603,26.1239,381400.0
2008-08-01 09:30:00,53.59,54.02,53.09,53.1,403400.0,26.1972,26.4074,25.9528,25.9577,403400.0
2008-08-01 10:00:00,53.12,53.26,52.88,53.13,428200.0,25.9675,26.0359,25.8501,25.9723,428200.0
2008-08-01 10:30:00,53.13,53.32,52.98,53.06,330000.0,25.9723,26.0652,25.899,25.9381,330000.0
2008-08-01 11:00:00,53.05,53.05,52.93,52.94,146800.0,25.9332,25.9332,25.8746,25.8795,146800.0
2008-08-01 11:30:00,52.94,52.98,52.68,52.68,284800.0,25.8795,25.899,25.7524,25.7524,284800.0
2008-08-01 12:00:00,52.68,52.73,52.44,52.46,158400.0,25.7524,25.7768,25.635,25.6448,158400.0
2008-08-01 12:30:00,52.45,52.51,52.3,52.32,188600.0,25.6399,25.6693,25.5666,25.5764,188600.0
2008-08-01 13:00:00,52.32,52.56,52.32,52.4,159000.0,25.5764,25.6937,25.5764,25.6155,159000.0
2008-08-01 13:30:00,52.4,52.43,52.22,52.32,251000.0,25.6155,25.6302,25.5275,25.5764,251000.0
2008-08-01 14:00:00,52.33,52.37,52.24,52.34,227400.0,25.5813,25.6008,25.5373,25.5862,227400.0
2008-08-01 14:30:00,52.33,52.33,51.98,52.02,400600.0,25.5813,25.5813,25.4102,25.4297,400600.0
2008-08-01 15:00:00,52.02,52.13,51.98,52.07,766800.0,25.4297,25.4835,25.4102,25.4542,766800.0
2008-08-01 15:30:00,52.08,52.19,51.94,52.09,874000.0,25.4591,25.5128,25.3906,25.4639,874000.0
2008-08-04 09:30:00,52.06,52.84,52.06,52.44,808800.0,25.4493,25.8306,25.4493,25.635,808800.0
2008-08-04 10:00:00,52.44,52.64,52.41,52.51,725800.0,25.635,25.7328,25.6204,25.6693,725800.0
2008-08-04 10:30:00,52.51,52.69,52.47,52.68,322600.0,25.6693,25.7573,25.6497,25.7524,322600.0
2008-08-04 11:00:00,52.68,53.02,52.5,52.62,426600.0,25.7524,25.9186,25.6644,25.723,426600.0
2008-08-04 11:30:00,52.63,52.65,52.07,52.22,630400.0,25.7279,25.7377,25.4542,25.5275,630400.0
2008-08-04 12:00:00,52.22,52.37,52.13,52.27,320600.0,25.5275,25.6008,25.4835,25.5519,320600.0
2008-08-04 12:30:00,52.27,52.28,52.16,52.24,85000.0,25.5519,25.5568,25.4982,25.5373,85000.0
2008-08-04 13:00:00,52.24,52.27,52.13,52.27,122000.0,25.5373,25.5519,25.4835,25.5519,122000.0
2008-08-04 13:30:00,52.27,52.43,52.27,52.42,171800.0,25.5519,25.6302,25.5519,25.6253,171800.0
2008-08-04 14:00:00,52.43,52.45,52.22,52.27,341600.0,25.6302,25.6399,25.5275,25.5519,341600.0
2008-08-04 14:30:00,52.28,52.31,51.95,52.0,327600.0,25.5568,25.5715,25.3955,25.42,327600.0
2008-08-04 15:00:00,52.0,52.02,51.55,51.55,293400.0,25.42,25.4297,25.2,25.2,293400.0
2008-08-04 15:30:00,51.57,51.73,51.41,51.42,785200.0,25.2097,25.288,25.1315,25.1364,785200.0
2008-08-05 09:30:00,51.84,51.92,50.99,51.67,601800.0,25.3417,25.3808,24.9262,25.2586,601800.0
2008-08-05 10:00:00,51.67,52.31,51.54,52.27,465400.0,25.2586,25.5715,25.1951,25.5519,465400.0
2008-08-05 10:30:00,52.27,52.33,51.98,52.17,236400.0,25.5519,25.5813,25.4102,25.5031,236400.0
2008-08-05 11:00:00,52.17,52.32,52.02,52.02,144800.0,25.5031,25.5764,25.4297,25.4297,144800.0
2008-08-05 11:30:00,52.03,52.26,51.91,52.22,199800.0,25.4346,25.547,25.376,25.5275,199800.0
2008-08-05 12:00:00,52.23,52.4,52.23,52.38,140800.0,25.5324,25.6155,25.5324,25.6057,140800.0
2008-08-05 12:30:00,52.37,52.38,52.19,52.26,74600.0,25.6008,25.6057,25.5128,25.547,74600.0
2008-08-05 13:00:00,52.26,52.49,52.24,52.48,136600.0,25.547,25.6595,25.5373,25.6546,136600.0
2008-08-05 13:30:00,52.48,52.53,52.41,52.41,188000.0,25.6546,25.679,25.6204,25.6204,188000.0
2008-08-05 14:00:00,52.42,52.83,52.3,52.53,215600.0,25.6253,25.8257,25.5666,25.679,215600.0
2008-08-05 14:30:00,52.53,52.66,52.19,52.26,241800.0,25.679,25.7426,25.5128,25.547,241800.0
2008-08-05 15:00:00,52.26,52.3,51.98,51.99,409200.0,25.547,25.5666,25.4102,25.4151,409200.0
2008-08-05 15:30:00,51.99,52.02,51.92,51.95,676200.0,25.4151,25.4297,25.3808,25.3955,676200.0
2008-08-06 09:30:00,51.7,52.42,51.67,52.42,191400.0,25.4561,25.8106,25.4413,25.8106,191400.0
2008-08-06 10:00:00,52.38,52.8,52.35,52.67,203600.0,25.7909,25.9977,25.7762,25.9337,203600.0
2008-08-06 10:30:00,52.67,52.85,52.29,52.56,187600.0,25.9337,26.0224,25.7466,25.8796,187600.0
2008-08-06 11:00:00,52.56,52.66,52.4,52.4,194400.0,25.8796,25.9288,25.8008,25.8008,194400.0
2008-08-06 11:30:00,52.4,52.43,51.77,51.77,149600.0,25.8008,25.8156,25.4906,25.4906,149600.0
2008-08-06 12:00:00,51.77,52.05,51.62,51.99,140400.0,25.4906,25.6285,25.4167,25.5989,140400.0
2008-08-06 12:30:00,51.99,51.99,51.72,51.75,92200.0,25.5989,25.5989,25.466,25.4807,92200.0
2008-08-06 13:00:00,51.74,51.76,51.61,51.71,76600.0,25.4758,25.4857,25.4118,25.461,76600.0
2008-08-06 13:30:00,51.71,51.88,51.55,51.83,129600.0,25.461,25.5447,25.3823,25.5201,129600.0
2008-08-06 14:00:00,51.81,51.97,51.77,51.82,112000.0,25.5103,25.5891,25.4906,25.5152,112000.0
2008-08-06 14:30:00,51.81,52.09,51.76,52.02,156000.0,25.5103,25.6481,25.4857,25.6137,156000.0
2008-08-06 15:00:00,52.0,52.05,51.83,51.91,166400.0,25.6038,25.6285,25.5201,25.5595,166400.0
2008-08-06 15:30:00,51.91,51.92,51.75,51.84,249800.0,25.5595,25.5644,25.4807,25.5251,249800.0
2008-08-07 09:30:00,51.7,51.87,51.09,51.71,219200.0,25.4561,25.5398,25.1558,25.461,219200.0
2008-08-07 10:00:00,51.74,51.96,51.58,51.73,160600.0,25.4758,25.5841,25.397,25.4709,160600.0
2008-08-07 10:30:00,51.73,51.97,51.6,51.72,192800.0,25.4709,25.5891,25.4069,25.466,192800.0
2008-08-07 11:00:00,51.72,51.85,51.65,51.71,136800.0,25.466,25.53,25.4315,25.461,136800.0
2008-08-07 11:30:00,51.72,52.03,51.68,52.01,159000.0,25.466,25.6186,25.4463,25.6088,159000.0
2008-08-07 12:00:00,52.01,52.34,51.94,52.31,182200.0,25.6088,25.7712,25.5743,25.7565,182200.0
2008-08-07 12:30:00,52.31,52.63,52.28,52.63,134000.0,25.7565,25.914,25.7417,25.914,134000.0
2008-08-07 13:00:00,52.63,52.69,52.12,52.15,158400.0,25.914,25.9436,25.6629,25.6777,158400.0
2008-08-07 13:30:00,52.16,52.16,51.93,52.05,238600.0,25.6826,25.6826,25.5694,25.6285,238600.0
2008-08-07 14:00:00,52.03,52.15,51.92,51.99,135200.0,25.6186,25.6777,25.5644,25.5989,135200.0
2008-08-07 14:30:00,52.0,52.15,51.92,52.1,195800.0,25.6038,25.6777,25.5644,25.6531,195800.0
2008-08-07 15:00:00,52.07,52.13,51.82,51.84,147200.0,25.6383,25.6678,25.5152,25.5251,147200.0
2008-08-07 15:30:00,51.84,51.85,51.55,51.65,350000.0,25.5251,25.53,25.3823,25.4315,350000.0
2008-08-08 09:30:00,52.12,52.12,50.91,50.92,257600.0,25.6629,25.6629,25.0671,25.0721,257600.0
2008-08-08 10:00:00,51.01,51.48,50.96,51.27,274800.0,25.1164,25.3478,25.0918,25.2444,274800.0
2008-08-08 10:30:00,51.27,51.34,51.07,51.13,232000.0,25.2444,25.2789,25.1459,25.1755,232000.0
2008-08-08 11:00:00,51.15,51.18,50.87,50.87,129000.0,25.1853,25.2001,25.0474,25.0474,129000.0
2008-08-08 11:30:00,50.87,51.13,50.85,51.02,332600.0,25.0474,25.1755,25.0376,25.1213,332600.0
2008-08-08 12:00:00,51.03,51.09,50.94,51.04,169800.0,25.1262,25.1558,25.0819,25.1311,169800.0
2008-08-08 12:30:00,51.05,51.05,50.96,50.99,114800.0,25.1361,25.1361,25.0918,25.1065,114800.0
2008-08-08 13:00:00,50.99,51.01,50.93,50.94,165600.0,25.1065,25.1164,25.077,25.0819,165600.0
2008-08-08 13:30:00,50.94,51.02,50.9,50.96,163400.0,25.0819,25.1213,25.0622,25.0918,163400.0
2008-08-08 14:00:00,50.96,51.03,50.88,50.9,164200.0,25.0918,25.1262,25.0524,25.0622,164200.0
2008-08-08 14:30:00,50.9,51.02,50.88,51.01,203200.0,25.0622,25.1213,25.0524,25.1164,203200.0
2008-08-08 15:00:00,51.01,51.03,50.84,50.94,285200.0,25.1164,25.1262,25.0327,25.0819,285200.0
2008-08-08 15:30:00,50.94,51.12,50.84,51.08,585200.0,25.0819,25.1705,25.0327,25.1508,585200.0
2008-08-11 09:30:00,51.05,51.24,50.6,50.85,183600.0,25.1361,25.2296,24.9145,25.0376,183600.0
2008-08-11 10:00:00,50.85,51.19,50.83,51.06,222000.0,25.0376,25.205,25.0277,25.141,222000.0
2008-08-11 10:30:00,51.05,51.5,51.05,51.48,244400.0,25.1361,25.3576,25.1361,25.3478,244400.0
2008-08-11 11:00:00,51.48,51.5,51.21,51.31,273200.0,25.3478,25.3576,25.2149,25.2641,273200.0
2008-08-11 11:30:00,51.31,51.79,51.23,51.73,411600.0,25.2641,25.5004,25.2247,25.4709,411600.0
2008-08-11 12:00:00,51.73,51.91,51.7,51.75,318000.0,25.4709,25.5595,25.4561,25.4807,318000.0
2008-08-11 12:30:00,51.74,51.76,51.57,51.59,95600.0,25.4758,25.4857,25.3921,25.402,95600.0
2008-08-11 13:00:00,51.61,51.62,51.35,51.38,161600.0,25.4118,25.4167,25.2838,25.2986,161600.0
2008-08-11 13:30:00,51.4,51.43,51.26,51.27,179800.0,25.3084,25.3232,25.2395,25.2444,179800.0
2008-08-11 14:00:00,51.27,51.47,51.21,51.42,107600.0,25.2444,25.3429,25.2149,25.3183,107600.0
2008-08-11 14:30:00,51.42,51.51,51.36,51.46,161200.0,25.3183,25.3626,25.2887,25.3379,161200.0
2008-08-11 15:00:00,51.45,51.45,51.21,51.25,125400.0,25.333,25.333,25.2149,25.2345,125400.0
2008-08-11 15:30:00,51.24,51.42,51.24,51.36,468800.0,25.2296,25.3183,25.2296,25.2887,468800.0
2008-08-12 09:30:00,51.33,51.34,50.88,50.99,107000.0,25.2739,25.2789,25.0524,25.1065,107000.0
2008-08-12 10:00:00,51.02,51.02,50.47,50.49,156200.0,25.1213,25.1213,24.8505,24.8603,156200.0
2008-08-12 10:30:00,50.51,50.76,50.49,50.68,183400.0,24.8702,24.9933,24.8603,24.9539,183400.0
2008-08-12 11:00:00,50.68,50.68,50.48,50.49,284600.0,24.9539,24.9539,24.8554,24.8603,284600.0
2008-08-12 11:30:00,50.49,50.54,50.32,50.38,128200.0,24.8603,24.885,24.7766,24.8062,128200.0
2008-08-12 12:00:00,50.38,50.47,50.28,50.38,495200.0,24.8062,24.8505,24.7569,24.8062,495200.0
2008-08-12 12:30:00,50.38,50.45,50.17,50.24,91200.0,24.8062,24.8406,24.7028,24.7372,91200.0
2008-08-12 13:00:00,50.24,50.24,49.91,50.01,219800.0,24.7372,24.7372,24.5748,24.624,219800.0
2008-08-12 13:30:00,49.99,50.01,49.91,49.97,290200.0,24.6141,24.624,24.5748,24.6043,290200.0
2008-08-12 14:00:00,49.96,50.06,49.96,50.02,240600.0,24.5994,24.6486,24.5994,24.6289,240600.0
2008-08-12 14:30:00,50.02,50.07,49.88,49.9,168200.0,24.6289,24.6535,24.56,24.5698,168200.0
2008-08-12 15:00:00,49.91,49.91,49.72,49.77,365000.0,24.5748,24.5748,24.4812,24.5058,365000.0
2008-08-12 15:30:00,49.77,49.84,49.63,49.81,548800.0,24.5058,24.5403,24.4369,24.5255,548800.0
2008-08-13 09:30:00,49.73,50.12,49.65,50.09,256600.0,24.4861,24.6782,24.4467,24.6634,256600.0
2008-08-13 10:00:00,50.09,50.12,49.68,49.74,242600.0,24.6634,24.6782,24.4615,24.4911,242600.0
2008-08-13 10:30:00,49.76,50.13,49.68,50.1,231600.0,24.5009,24.6831,24.4615,24.6683,231600.0
2008-08-13 11:00:00,50.1,50.1,49.96,50.02,100600.0,24.6683,24.6683,24.5994,24.6289,100600.0
2008-08-13 11:30:00,50.02,50.16,50.01,50.13,153400.0,24.6289,24.6979,24.624,24.6831,153400.0
2008-08-13 12:00:00,50.14,50.41,50.13,50.4,111000.0,24.688,24.8209,24.6831,24.816,111000.0
2008-08-13 12:30:00,50.4,50.41,49.99,50.02,277800.0,24.816,24.8209,24.6141,24.6289,277800.0
2008-08-13 13:00:00,50.02,50.12,49.85,50.05,160400.0,24.6289,24.6782,24.5452,24.6437,160400.0
2008-08-13 13:30:00,50.06,50.45,50.06,50.37,374800.0,24.6486,24.8406,24.6486,24.8013,374800.0
2008-08-13 14:00:00,50.37,50.4,49.92,50.21,821800.0,24.8013,24.816,24.5797,24.7225,821800.0
2008-08-13 14:30:00,50.24,50.41,50.2,50.35,198400.0,24.7372,24.8209,24.7175,24.7914,198400.0
2008-08-13 15:00:00,50.35,50.54,50.31,50.47,199800.0,24.7914,24.885,24.7717,24.8505,199800.0
2008-08-13 15:30:00,50.47,50.49,50.24,50.41,495600.0,24.8505,24.8603,24.7372,24.8209,495600.0
2008-08-14 09:30:00,50.26,50.26,49.41,49.67,453400.0,24.7471,24.7471,24.3286,24.4566,453400.0
2008-08-14 10:00:00,49.66,49.74,49.5,49.58,226200.0,24.4517,24.4911,24.3729,24.4123,226200.0
2008-08-14 10:30:00,49.56,49.81,49.53,49.69,239000.0,24.4024,24.5255,24.3877,24.4664,239000.0
2008-08-14 11:00:00,49.69,49.71,49.65,49.7,111600.0,24.4664,24.4763,24.4467,24.4714,111600.0
2008-08-14 11:30:00,49.7,49.71,49.59,49.7,142600.0,24.4714,24.4763,24.4172,24.4714,142600.0
2008-08-14 12:00:00,49.7,49.71,49.43,49.45,156400.0,24.4714,24.4763,24.3384,24.3483,156400.0
2008-08-14 12:30:00,49.46,49.69,49.45,49.68,219200.0,24.3532,24.4664,24.3483,24.4615,219200.0
2008-08-14 13:00:00,49.67,49.72,49.66,49.7,91200.0,24.4566,24.4812,24.4517,24.4714,91200.0
2008-08-14 13:30:00,49.7,49.73,49.64,49.7,124000.0,24.4714,24.4861,24.4418,24.4714,124000.0
2008-08-14 14:00:00,49.7,49.72,49.51,49.53,149200.0,24.4714,24.4812,24.3778,24.3877,149200.0
2008-08-14 14:30:00,49.53,49.63,49.51,49.58,108400.0,24.3877,24.4369,24.3778,24.4123,108400.0
2008-08-14 15:00:00,49.59,49.6,49.45,49.48,275400.0,24.4172,24.4221,24.3483,24.363,275400.0
2008-08-14 15:30:00,49.49,49.56,49.44,49.47,464000.0,24.368,24.4024,24.3433,24.3581,464000.0
2008-08-15 09:30:00,49.51,49.84,49.44,49.57,787200.0,24.3778,24.5403,24.3433,24.4073,787200.0
2008-08-15 10:00:00,49.57,49.59,49.05,49.1,356200.0,24.4073,24.4172,24.1513,24.1759,356200.0
2008-08-15 10:30:00,49.13,49.32,49.05,49.29,421400.0,24.1907,24.2843,24.1513,24.2695,421400.0
2008-08-15 11:00:00,49.26,49.5,49.24,49.49,305400.0,24.2547,24.3729,24.2449,24.368,305400.0
2008-08-15 11:30:00,49.5,49.55,49.42,49.42,317600.0,24.3729,24.3975,24.3335,24.3335,317600.0
2008-08-15 12:00:00,49.42,49.44,49.3,49.38,154600.0,24.3335,24.3433,24.2744,24.3138,154600.0
2008-08-15 12:30:00,49.38,49.41,49.36,49.38,310600.0,24.3138,24.3286,24.3039,24.3138,310600.0
2008-08-15 13:00:00,49.38,49.91,49.37,49.9,362600.0,24.3138,24.5748,24.3089,24.5698,362600.0
2008-08-15 13:30:00,49.9,50.21,49.82,50.13,252200.0,24.5698,24.7225,24.5304,24.6831,252200.0
2008-08-15 14:00:00,50.13,50.21,50.1,50.18,346200.0,24.6831,24.7225,24.6683,24.7077,346200.0
2008-08-15 14:30:00,50.2,50.24,50.01,50.01,347600.0,24.7175,24.7372,24.624,24.624,347600.0
2008-08-15 15:00:00,50.02,50.17,50.02,50.13,197400.0,24.6289,24.7028,24.6289,24.6831,197400.0
2008-08-15 15:30:00,50.13,50.45,50.12,50.22,495000.0,24.6831,24.8406,24.6782,24.7274,495000.0
2008-08-18 09:30:00,50.49,50.58,50.3,50.4,172400.0,24.8603,24.9047,24.7668,24.816,172400.0
2008-08-18 10:00:00,50.4,50.47,50.05,50.08,388600.0,24.816,24.8505,24.6437,24.6585,388600.0
2008-08-18 10:30:00,50.08,50.2,50.02,50.02,217000.0,24.6585,24.7175,24.6289,24.6289,217000.0
2008-08-18 11:00:00,50.0,50.18,49.95,49.97,197600.0,24.6191,24.7077,24.5945,24.6043,197600.0
2008-08-18 11:30:00,49.99,50.01,49.81,49.81,118000.0,24.6141,24.624,24.5255,24.5255,118000.0
2008-08-18 12:00:00,49.8,49.99,49.7,49.98,142200.0,24.5206,24.6141,24.4714,24.6092,142200.0
2008-08-18 12:30:00,49.99,50.02,49.9,49.99,151800.0,24.6141,24.6289,24.5698,24.6141,151800.0
2008-08-18 13:00:00,49.99,50.01,49.84,49.93,78800.0,24.6141,24.624,24.5403,24.5846,78800.0
2008-08-18 13:30:00,49.92,49.98,49.85,49.87,72800.0,24.5797,24.6092,24.5452,24.5551,72800.0
2008-08-18 14:00:00,49.85,49.91,49.79,49.84,88000.0,24.5452,24.5748,24.5157,24.5403,88000.0
2008-08-18 14:30:00,49.84,50.01,49.83,49.99,81200.0,24.5403,24.624,24.5354,24.6141,81200.0
2008-08-18 15:00:00,49.98,49.99,49.83,49.92,112200.0,24.6092,24.6141,24.5354,24.5797,112200.0
2008-08-18 15:30:00,49.91,50.01,49.76,49.91,336000.0,24.5748,24.624,24.5009,24.5748,336000.0
2008-08-19 09:30:00,49.68,50.31,49.68,50.01,315800.0,24.4615,24.7717,24.4615,24.624,315800.0
2008-08-19 10:00:00,50.01,50.13,49.86,49.88,102600.0,24.624,24.6831,24.5501,24.56,102600.0
2008-08-19 10:30:00,49.88,50.06,49.77,49.85,127200.0,24.56,24.6486,24.5058,24.5452,127200.0
2008-08-19 11:00:00,49.85,50.02,49.8,50.01,80600.0,24.5452,24.6289,24.5206,24.624,80600.0
2008-08-19 11:30:00,50.01,50.12,49.92,50.01,86800.0,24.624,24.6782,24.5797,24.624,86800.0
2008-08-19 12:00:00,50.0,50.11,49.95,50.03,138000.0,24.6191,24.6732,24.5945,24.6338,138000.0
2008-08-19 12:30:00,50.02,50.03,49.95,50.01,121000.0,24.6289,24.6338,24.5945,24.624,121000.0
2008-08-19 13:00:00,50.0,50.02,49.87,49.99,342200.0,24.6191,24.6289,24.5551,24.6141,342200.0
2008-08-19 13:30:00,50.0,50.07,49.9,49.9,242600.0,24.6191,24.6535,24.5698,24.5698,242600.0
2008-08-19 14:00:00,49.92,50.16,49.9,50.14,214000.0,24.5797,24.6979,24.5698,24.688,214000.0
2008-08-19 14:30:00,50.13,50.29,50.04,50.24,237600.0,24.6831,24.7619,24.6388,24.7372,237600.0
2008-08-19 15:00:00,50.25,50.27,49.97,49.98,367800.0,24.7422,24.752,24.6043,24.6092,367800.0
2008-08-19 15:30:00,49.98,50.02,49.91,49.95,360400.0,24.6092,24.6289,24.5748,24.5945,360400.0
2008-08-20 09:30:00,49.74,50.14,49.62,50.02,263800.0,24.4911,24.688,24.432,24.6289,263800.0
2008-08-20 10:00:00,50.02,50.09,49.92,50.08,475000.0,24.6289,24.6634,24.5797,24.6585,475000.0
2008-08-20 10:30:00,50.09,50.13,49.83,49.84,139800.0,24.6634,24.6831,24.5354,24.5403,139800.0
2008-08-20 11:00:00,49.87,50.15,49.87,50.13,120600.0,24.5551,24.6929,24.5551,24.6831,120600.0
2008-08-20 11:30:00,50.13,50.4,50.12,50.24,100800.0,24.6831,24.816,24.6782,24.7372,100800.0
2008-08-20 12:00:00,50.24,50.31,50.18,50.3,130800.0,24.7372,24.7717,24.7077,24.7668,130800.0
2008-08-20 12:30:00,50.29,50.35,50.26,50.27,77800.0,24.7619,24.7914,24.7471,24.752,77800.0
2008-08-20 13:00:00,50.27,50.27,50.2,50.27,63600.0,24.752,24.752,24.7175,24.752,63600.0
2008-08-20 13:30:00,50.26,50.28,50.22,50.27,70400.0,24.7471,24.7569,24.7274,24.752,70400.0
2008-08-20 14:00:00,50.29,50.3,50.25,50.27,73000.0,24.7619,24.7668,24.7422,24.752,73000.0
2008-08-20 14:30:00,50.27,50.34,50.24,50.33,167000.0,24.752,24.7865,24.7372,24.7816,167000.0
2008-08-20 15:00:00,50.34,50.44,50.31,50.37,203200.0,24.7865,24.8357,24.7717,24.8013,203200.0
2008-08-20 15:30:00,50.37,50.54,50.29,50.5,418000.0,24.8013,24.885,24.7619,24.8653,418000.0
2008-08-21 09:30:00,50.29,51.63,50.16,51.63,372200.0,24.7619,25.4217,24.6979,25.4217,372200.0
2008-08-21 10:00:00,51.62,51.73,50.99,51.01,339200.0,25.4167,25.4709,25.1065,25.1164,339200.0
2008-08-21 10:30:00,51.01,51.05,50.84,51.03,170000.0,25.1164,25.1361,25.0327,25.1262,170000.0
2008-08-21 11:00:00,51.04,51.17,50.96,51.12,180600.0,25.1311,25.1952,25.0918,25.1705,180600.0
2008-08-21 11:30:00,51.12,51.19,50.96,51.17,195600.0,25.1705,25.205,25.0918,25.1952,195600.0
2008-08-21 12:00:00,51.15,51.19,50.99,51.18,171800.0,25.1853,25.205,25.1065,25.2001,171800.0
2008-08-21 12:30:00,51.17,51.37,51.1,51.35,117200.0,25.1952,25.2936,25.1607,25.2838,117200.0
2008-08-21 13:00:00,51.35,51.41,51.25,51.35,123600.0,25.2838,25.3133,25.2345,25.2838,123600.0
2008-08-21 13:30:00,51.35,51.48,51.33,51.48,114600.0,25.2838,25.3478,25.2739,25.3478,114600.0
2008-08-21 14:00:00,51.47,51.58,51.46,51.56,168000.0,25.3429,25.397,25.3379,25.3872,168000.0
2008-08-21 14:30:00,51.56,51.77,51.56,51.67,154000.0,25.3872,25.4906,25.3872,25.4413,154000.0
2008-08-21 15:00:00,51.67,51.69,51.58,51.65,268000.0,25.4413,25.4512,25.397,25.4315,268000.0
2008-08-21 15:30:00,51.65,51.65,51.34,51.54,902400.0,25.4315,25.4315,25.2789,25.3773,902400.0
2008-08-22 09:30:00,51.68,51.68,51.27,51.35,247200.0,25.4463,25.4463,25.2444,25.2838,247200.0
2008-08-22 10:00:00,51.35,51.82,51.34,51.63,163200.0,25.2838,25.5152,25.2789,25.4217,163200.0
2008-08-22 10:30:00,51.62,51.66,51.56,51.63,90000.0,25.4167,25.4364,25.3872,25.4217,90000.0
2008-08-22 11:00:00,51.63,51.73,51.6,51.68,150000.0,25.4217,25.4709,25.4069,25.4463,150000.0
2008-08-22 11:30:00,51.69,51.69,51.6,51.6,66400.0,25.4512,25.4512,25.4069,25.4069,66400.0
2008-08-22 12:00:00,51.62,51.62,51.49,51.51,77000.0,25.4167,25.4167,25.3527,25.3626,77000.0
2008-08-22 12:30:00,51.5,51.51,51.04,51.07,158800.0,25.3576,25.3626,25.1311,25.1459,158800.0
2008-08-22 13:00:00,51.08,51.25,51.07,51.21,129800.0,25.1508,25.2345,25.1459,25.2149,129800.0
2008-08-22 13:30:00,51.22,51.43,51.22,51.41,70400.0,25.2198,25.3232,25.2198,25.3133,70400.0
2008-08-22 14:00:00,51.41,51.44,51.14,51.14,89600.0,25.3133,25.3281,25.1804,25.1804,89600.0
2008-08-22 14:30:00,51.12,51.34,51.12,51.22,69400.0,25.1705,25.2789,25.1705,25.2198,69400.0
2008-08-22 15:00:00,51.23,51.37,51.23,51.31,102400.0,25.2247,25.2936,25.2247,25.2641,102400.0
2008-08-22 15:30:00,51.31,51.43,51.22,51.27,220800.0,25.2641,25.3232,25.2198,25.2444,220800.0
2008-08-25 09:30:00,51.02,51.19,50.79,51.07,129600.0,25.1213,25.205,25.0081,25.1459,129600.0
2008-08-25 10:00:00,51.07,51.35,51.07,51.08,248400.0,25.1459,25.2838,25.1459,25.1508,248400.0
2008-08-25 10:30:00,51.09,51.3,51.09,51.24,135200.0,25.1558,25.2592,25.1558,25.2296,135200.0
2008-08-25 11:00:00,51.24,51.26,51.05,51.15,113400.0,25.2296,25.2395,25.1361,25.1853,113400.0
2008-08-25 11:30:00,51.16,51.33,51.02,51.02,122200.0,25.1902,25.2739,25.1213,25.1213,122200.0
2008-08-25 12:00:00,51.02,51.13,50.96,51.0,143600.0,25.1213,25.1755,25.0918,25.1115,143600.0
2008-08-25 12:30:00,51.01,51.05,50.99,50.99,102200.0,25.1164,25.1361,25.1065,25.1065,102200.0
2008-08-25 13:00:00,50.99,51.12,50.99,51.1,99400.0,25.1065,25.1705,25.1065,25.1607,99400.0
2008-08-25 13:30:00,51.1,51.31,51.1,51.18,91200.0,25.1607,25.2641,25.1607,25.2001,91200.0
2008-08-25 14:00:00,51.18,51.18,51.01,51.03,72800.0,25.2001,25.2001,25.1164,25.1262,72800.0
2008-08-25 14:30:00,51.04,51.18,51.02,51.05,96400.0,25.1311,25.2001,25.1213,25.1361,96400.0
2008-08-25 15:00:00,51.04,51.42,51.02,51.38,209000.0,25.1311,25.3183,25.1213,25.2986,209000.0
2008-08-25 15:30:00,51.38,51.66,51.33,51.51,626200.0,25.2986,25.4364,25.2739,25.3626,626200.0
2008-08-26 09:30:00,51.52,53.2,51.41,53.18,536600.0,25.3675,26.1947,25.3133,26.1848,536600.0
2008-08-26 10:00:00,53.17,53.3,52.72,52.96,810000.0,26.1799,26.2439,25.9583,26.0765,810000.0
2008-08-26 10:30:00,52.98,53.06,52.84,53.06,289200.0,26.0864,26.1258,26.0174,26.1258,289200.0
2008-08-26 11:00:00,53.05,53.2,52.92,52.97,276400.0,26.1208,26.1947,26.0568,26.0814,276400.0
2008-08-26 11:30:00,52.97,53.1,52.88,52.9,275800.0,26.0814,26.1455,26.0371,26.047,275800.0
2008-08-26 12:00:00,52.88,52.9,52.75,52.79,101000.0,26.0371,26.047,25.9731,25.9928,101000.0
2008-08-26 12:30:00,52.79,53.06,52.75,52.91,299600.0,25.9928,26.1258,25.9731,26.0519,299600.0
2008-08-26 13:00:00,52.91,53.01,52.86,53.0,85000.0,26.0519,26.1011,26.0273,26.0962,85000.0
2008-08-26 13:30:00,53.01,53.12,52.98,53.0,173200.0,26.1011,26.1553,26.0864,26.0962,173200.0
2008-08-26 14:00:00,53.0,53.09,52.94,53.02,141800.0,26.0962,26.1405,26.0667,26.1061,141800.0
2008-08-26 14:30:00,53.02,53.05,52.78,52.79,117600.0,26.1061,26.1208,25.9879,25.9928,117600.0
2008-08-26 15:00:00,52.79,52.87,52.73,52.85,445600.0,25.9928,26.0322,25.9633,26.0224,445600.0
2008-08-26 15:30:00,52.85,53.18,52.77,53.03,829800.0,26.0224,26.1848,25.983,26.111,829800.0
2008-08-27 09:30:00,53.17,53.49,53.0,53.49,178200.0,26.1799,26.3375,26.0962,26.3375,178200.0
2008-08-27 10:00:00,53.48,53.48,53.21,53.28,113000.0,26.3326,26.3326,26.1996,26.2341,113000.0
2008-08-27 10:30:00,53.28,53.37,53.2,53.32,127800.0,26.2341,26.2784,26.1947,26.2538,127800.0
2008-08-27 11:00:00,53.32,53.32,52.91,52.92,174000.0,26.2538,26.2538,26.0519,26.0568,174000.0
2008-08-27 11:30:00,52.92,52.96,52.85,52.96,98000.0,26.0568,26.0765,26.0224,26.0765,98000.0
2008-08-27 12:00:00,52.96,53.08,52.87,52.98,82000.0,26.0765,26.1356,26.0322,26.0864,82000.0
2008-08-27 12:30:00,53.0,53.1,52.95,52.98,71800.0,26.0962,26.1455,26.0716,26.0864,71800.0
2008-08-27 13:00:00,52.99,52.99,52.83,52.84,78000.0,26.0913,26.0913,26.0125,26.0174,78000.0
2008-08-27 13:30:00,52.84,52.97,52.83,52.95,60400.0,26.0174,26.0814,26.0125,26.0716,60400.0
2008-08-27 14:00:00,52.95,53.05,52.91,53.02,68200.0,26.0716,26.1208,26.0519,26.1061,68200.0
2008-08-27 14:30:00,53.02,53.15,52.96,53.01,162800.0,26.1061,26.1701,26.0765,26.1011,162800.0
2008-08-27 15:00:00,52.99,53.08,52.92,52.97,104400.0,26.0913,26.1356,26.0568,26.0814,104400.0
2008-08-27 15:30:00,52.97,53.14,52.95,53.1,374200.0,26.0814,26.1651,26.0716,26.1455,374200.0
2008-08-28 09:30:00,53.38,53.49,53.13,53.23,67200.0,26.2833,26.3375,26.1602,26.2095,67200.0
2008-08-28 10:00:00,53.24,53.28,53.03,53.1,42600.0,26.2144,26.2341,26.111,26.1455,42600.0
2008-08-28 10:30:00,53.09,53.12,52.82,52.88,151400.0,26.1405,26.1553,26.0076,26.0371,151400.0
2008-08-28 11:00:00,52.88,53.07,52.87,52.87,71600.0,26.0371,26.1307,26.0322,26.0322,71600.0
2008-08-28 11:30:00,52.87,52.93,52.77,52.88,134800.0,26.0322,26.0617,25.983,26.0371,134800.0
2008-08-28 12:00:00,52.88,52.88,52.49,52.55,178600.0,26.0371,26.0371,25.8451,25.8746,178600.0
2008-08-28 12:30:00,52.55,52.7,52.48,52.7,126200.0,25.8746,25.9485,25.8402,25.9485,126200.0
2008-08-28 13:00:00,52.7,52.73,52.51,52.58,97000.0,25.9485,25.9633,25.8549,25.8894,97000.0
2008-08-28 13:30:00,52.56,52.77,52.56,52.74,51000.0,25.8796,25.983,25.8796,25.9682,51000.0
2008-08-28 14:00:00,52.74,52.9,52.7,52.89,91400.0,25.9682,26.047,25.9485,26.0421,91400.0
2008-08-28 14:30:00,52.9,53.08,52.88,53.03,96600.0,26.047,26.1356,26.0371,26.111,96600.0
2008-08-28 15:00:00,53.02,53.12,52.99,53.1,75200.0,26.1061,26.1553,26.0913,26.1455,75200.0
2008-08-28 15:30:00,53.1,53.1,52.9,53.06,203000.0,26.1455,26.1455,26.047,26.1258,203000.0
2008-08-29 09:30:00,52.96,53.13,52.58,52.6,232400.0,26.0765,26.1602,25.8894,25.8993,232400.0
2008-08-29 10:00:00,52.62,52.65,52.2,52.2,140400.0,25.9091,25.9239,25.7023,25.7023,140400.0
2008-08-29 10:30:00,52.21,52.26,51.99,52.0,132200.0,25.7072,25.7319,25.5989,25.6038,132200.0
2008-08-29 11:00:00,52.0,52.02,51.84,51.85,140800.0,25.6038,25.6137,25.5251,25.53,140800.0
2008-08-29 11:30:00,51.84,52.02,51.81,51.91,66000.0,25.5251,25.6137,25.5103,25.5595,66000.0
2008-08-29 12:00:00,51.9,51.92,51.65,51.69,103800.0,25.5546,25.5644,25.4315,25.4512,103800.0
2008-08-29 12:30:00,51.68,51.74,51.6,51.71,88200.0,25.4463,25.4758,25.4069,25.461,88200.0
2008-08-29 13:00:00,51.71,51.76,51.57,51.63,85600.0,25.461,25.4857,25.3921,25.4217,85600.0
2008-08-29 13:30:00,51.63,51.91,51.56,51.83,142600.0,25.4217,25.5595,25.3872,25.5201,142600.0
2008-08-29 14:00:00,51.84,51.88,51.56,51.65,103000.0,25.5251,25.5447,25.3872,25.4315,103000.0
2008-08-29 14:30:00,51.65,51.72,51.63,51.69,147000.0,25.4315,25.466,25.4217,25.4512,147000.0
2008-08-29 15:00:00,51.69,51.85,51.69,51.81,119200.0,25.4512,25.53,25.4512,25.5103,119200.0
2008-08-29 15:30:00,51.81,51.88,51.62,51.67,351000.0,25.5103,25.5447,25.4167,25.4413,351000.0
2008-09-02 09:30:00,52.01,52.63,51.26,51.63,230200.0,25.6088,25.914,25.2395,25.4217,230200.0
2008-09-02 10:00:00,51.67,51.97,51.45,51.52,140400.0,25.4413,25.5891,25.333,25.3675,140400.0
2008-09-02 10:30:00,51.52,51.55,51.36,51.39,209800.0,25.3675,25.3823,25.2887,25.3035,209800.0
2008-09-02 11:00:00,51.4,51.41,50.83,50.85,324000.0,25.3084,25.3133,25.0277,25.0376,324000.0
2008-09-02 11:30:00,50.85,51.23,50.85,51.2,283200.0,25.0376,25.2247,25.0376,25.2099,283200.0
2008-09-02 12:00:00,51.2,51.26,50.99,50.99,149600.0,25.2099,25.2395,25.1065,25.1065,149600.0
2008-09-02 12:30:00,51.0,51.0,50.32,50.35,308400.0,25.1115,25.1115,24.7766,24.7914,308400.0
2008-09-02 13:00:00,50.35,50.5,50.29,50.45,547200.0,24.7914,24.8653,24.7619,24.8406,547200.0
2008-09-02 13:30:00,50.45,50.52,50.15,50.15,380400.0,24.8406,24.8751,24.6929,24.6929,380400.0
2008-09-02 14:00:00,50.15,50.2,49.98,50.04,711600.0,24.6929,24.7175,24.6092,24.6388,711600.0
2008-09-02 14:30:00,50.04,50.07,49.95,50.02,491400.0,24.6388,24.6535,24.5945,24.6289,491400.0
2008-09-02 15:00:00,50.01,50.38,50.01,50.07,750400.0,24.624,24.8062,24.624,24.6535,750400.0
2008-09-02 15:30:00,50.06,50.1,49.88,50.0,633800.0,24.6486,24.6683,24.56,24.6191,633800.0
2008-09-03 09:30:00,50.32,50.48,49.91,50.1,293200.0,24.7766,24.8554,24.5748,24.6683,293200.0
2008-09-03 10:00:00,50.12,50.23,49.97,50.07,233200.0,24.6782,24.7323,24.6043,24.6535,233200.0
2008-09-03 10:30:00,50.05,50.21,49.99,50.0,194800.0,24.6437,24.7225,24.6141,24.6191,194800.0
2008-09-03 11:00:00,49.99,50.01,49.44,49.44,302400.0,24.6141,24.624,24.3433,24.3433,302400.0
2008-09-03 11:30:00,49.44,49.51,49.13,49.26,339000.0,24.3433,24.3778,24.1907,24.2547,339000.0
2008-09-03 12:00:00,49.26,49.47,49.24,49.35,334800.0,24.2547,24.3581,24.2449,24.299,334800.0
2008-09-03 12:30:00,49.36,49.44,49.35,49.38,320000.0,24.3039,24.3433,24.299,24.3138,320000.0
2008-09-03 13:00:00,49.38,49.64,49.35,49.6,253800.0,24.3138,24.4418,24.299,24.4221,253800.0
2008-09-03 13:30:00,49.6,49.83,49.53,49.75,323800.0,24.4221,24.5354,24.3877,24.496,323800.0
2008-09-03 14:00:00,49.76,49.76,49.39,49.42,205600.0,24.5009,24.5009,24.3187,24.3335,205600.0
2008-09-03 14:30:00,49.44,49.66,49.43,49.58,343400.0,24.3433,24.4517,24.3384,24.4123,343400.0
2008-09-03 15:00:00,49.59,49.74,49.48,49.61,346000.0,24.4172,24.4911,24.363,24.427,346000.0
2008-09-03 15:30:00,49.58,49.84,49.51,49.77,441400.0,24.4123,24.5403,24.3778,24.5058,441400.0
2008-09-04 09:30:00,49.54,50.17,49.34,49.68,335400.0,24.3926,24.7028,24.2941,24.4615,335400.0
2008-09-04 10:00:00,49.65,49.71,49.19,49.2,348200.0,24.4467,24.4763,24.2202,24.2252,348200.0
2008-09-04 10:30:00,49.2,49.57,48.86,49.56,422800.0,24.2252,24.4073,24.0578,24.4024,422800.0
2008-09-04 11:00:00,49.53,49.54,49.22,49.24,229200.0,24.3877,24.3926,24.235,24.2449,229200.0
2008-09-04 11:30:00,49.24,49.35,49.18,49.24,107200.0,24.2449,24.299,24.2153,24.2449,107200.0
2008-09-04 12:00:00,49.26,49.5,49.26,49.35,128000.0,24.2547,24.3729,24.2547,24.299,128000.0
2008-09-04 12:30:00,49.34,49.48,49.34,49.4,133000.0,24.2941,24.363,24.2941,24.3236,133000.0
2008-09-04 13:00:00,49.4,49.45,49.33,49.41,196400.0,24.3236,24.3483,24.2892,24.3286,196400.0
2008-09-04 13:30:00,49.41,49.62,49.35,49.6,149200.0,24.3286,24.432,24.299,24.4221,149200.0
2008-09-04 14:00:00,49.59,49.6,49.34,49.48,175400.0,24.4172,24.4221,24.2941,24.363,175400.0
2008-09-04 14:30:00,49.48,49.55,49.41,49.54,132000.0,24.363,24.3975,24.3286,24.3926,132000.0
2008-09-04 15:00:00,49.54,49.56,48.86,49.49,258200.0,24.3926,24.4024,24.0578,24.368,258200.0
2008-09-04 15:30:00,49.49,49.52,49.38,49.43,468600.0,24.368,24.3827,24.3138,24.3384,468600.0
2008-09-05 09:30:00,49.13,50.27,48.16,48.26,504400.0,24.1907,24.752,23.7131,23.7623,504400.0
2008-09-05 10:00:00,48.3,48.74,48.29,48.36,526400.0,23.782,23.9987,23.7771,23.8116,526400.0
2008-09-05 10:30:00,48.38,48.53,48.35,48.42,328200.0,23.8214,23.8953,23.8066,23.8411,328200.0
2008-09-05 11:00:00,48.42,48.52,48.27,48.49,268800.0,23.8411,23.8903,23.7673,23.8756,268800.0
2008-09-05 11:30:00,48.49,48.54,48.33,48.49,644800.0,23.8756,23.9002,23.7968,23.8756,644800.0
2008-09-05 12:00:00,48.49,48.49,48.27,48.38,348400.0,23.8756,23.8756,23.7673,23.8214,348400.0
2008-09-05 12:30:00,48.41,48.52,48.33,48.34,216000.0,23.8362,23.8903,23.7968,23.8017,216000.0
2008-09-05 13:00:00,48.35,48.46,48.32,48.38,193000.0,23.8066,23.8608,23.7919,23.8214,193000.0
2008-09-05 13:30:00,48.37,48.41,48.27,48.3,296200.0,23.8165,23.8362,23.7673,23.782,296200.0
2008-09-05 14:00:00,48.3,48.45,48.21,48.4,430400.0,23.782,23.8559,23.7377,23.8313,430400.0
2008-09-05 14:30:00,48.4,48.44,48.3,48.4,274200.0,23.8313,23.851,23.782,23.8313,274200.0
2008-09-05 15:00:00,48.4,48.41,48.29,48.3,248600.0,23.8313,23.8362,23.7771,23.782,248600.0
2008-09-05 15:30:00,48.3,48.61,48.29,48.44,521800.0,23.782,23.9347,23.7771,23.851,521800.0
2008-09-08 09:30:00,48.75,49.53,48.62,48.77,283200.0,24.0036,24.3877,23.9396,24.0134,283200.0
2008-09-08 10:00:00,48.82,49.26,48.8,48.92,167800.0,24.0381,24.2547,24.0282,24.0873,167800.0
2008-09-08 10:30:00,48.92,49.04,48.84,48.95,204600.0,24.0873,24.1464,24.0479,24.1021,204600.0
2008-09-08 11:00:00,48.95,48.96,48.55,48.63,174000.0,24.1021,24.107,23.9051,23.9445,174000.0
2008-09-08 11:30:00,48.63,48.69,48.42,48.52,239000.0,23.9445,23.9741,23.8411,23.8903,239000.0
2008-09-08 12:00:00,48.52,48.53,48.32,48.35,382200.0,23.8903,23.8953,23.7919,23.8066,382200.0
2008-09-08 12:30:00,48.35,48.48,48.24,48.38,356400.0,23.8066,23.8707,23.7525,23.8214,356400.0
2008-09-08 13:00:00,48.37,48.56,48.25,48.55,219200.0,23.8165,23.91,23.7574,23.9051,219200.0
2008-09-08 13:30:00,48.54,48.64,48.44,48.52,282200.0,23.9002,23.9494,23.851,23.8903,282200.0
2008-09-08 14:00:00,48.52,48.61,48.44,48.51,565800.0,23.8903,23.9347,23.851,23.8854,565800.0
2008-09-08 14:30:00,48.49,48.77,48.44,48.54,384600.0,23.8756,24.0134,23.851,23.9002,384600.0
2008-09-08 15:00:00,48.54,48.64,48.38,48.54,433000.0,23.9002,23.9494,23.8214,23.9002,433000.0
2008-09-08 15:30:00,48.54,48.83,48.48,48.83,575200.0,23.9002,24.043,23.8707,24.043,575200.0
2008-09-09 09:30:00,49.42,51.44,48.24,48.76,553400.0,24.3335,25.3281,23.7525,24.0085,553400.0
2008-09-09 10:00:00,48.77,48.85,48.45,48.63,551400.0,24.0134,24.0528,23.8559,23.9445,551400.0
2008-09-09 10:30:00,48.6,48.99,48.51,48.77,410200.0,23.9297,24.1218,23.8854,24.0134,410200.0
2008-09-09 11:00:00,48.77,48.97,48.65,48.94,405200.0,24.0134,24.1119,23.9544,24.0971,405200.0
2008-09-09 11:30:00,48.94,49.01,48.74,48.9,469200.0,24.0971,24.1316,23.9987,24.0775,469200.0
2008-09-09 12:00:00,48.91,49.07,48.88,48.99,300200.0,24.0824,24.1612,24.0676,24.1218,300200.0
2008-09-09 12:30:00,48.98,49.02,48.94,48.97,139800.0,24.1168,24.1365,24.0971,24.1119,139800.0
2008-09-09 13:00:00,48.96,49.07,48.81,48.84,186000.0,24.107,24.1612,24.0331,24.0479,186000.0
2008-09-09 13:30:00,48.84,49.01,48.76,48.86,248000.0,24.0479,24.1316,24.0085,24.0578,248000.0
2008-09-09 14:00:00,48.87,48.93,48.47,48.5,541000.0,24.0627,24.0922,23.8657,23.8805,541000.0
2008-09-09 14:30:00,48.49,48.5,47.93,47.95,733000.0,23.8756,23.8805,23.5998,23.6097,733000.0
2008-09-09 15:00:00,47.95,48.04,47.65,47.68,538400.0,23.6097,23.654,23.462,23.4767,538400.0
2008-09-09 15:30:00,47.68,47.73,47.05,47.51,1264800.0,23.4767,23.5014,23.1665,23.393,1264800.0
2008-09-10 09:30:00,47.43,48.45,47.43,48.31,280400.0,23.3536,23.8559,23.3536,23.7869,280400.0
2008-09-10 10:00:00,48.31,48.35,47.74,47.78,224000.0,23.7869,23.8066,23.5063,23.526,224000.0
2008-09-10 10:30:00,47.79,47.81,47.49,47.72,176000.0,23.5309,23.5408,23.3832,23.4964,176000.0
2008-09-10 11:00:00,47.73,47.77,47.54,47.67,199400.0,23.5014,23.5211,23.4078,23.4718,199400.0
2008-09-10 11:30:00,47.68,47.77,47.53,47.54,107200.0,23.4767,23.5211,23.4029,23.4078,107200.0
2008-09-10 12:00:00,47.54,47.68,47.51,47.56,143000.0,23.4078,23.4767,23.393,23.4177,143000.0
2008-09-10 12:30:00,47.57,47.67,47.46,47.55,117400.0,23.4226,23.4718,23.3684,23.4127,117400.0
2008-09-10 13:00:00,47.55,47.65,47.49,47.57,101400.0,23.4127,23.462,23.3832,23.4226,101400.0
2008-09-10 13:30:00,47.58,47.9,47.57,47.79,201200.0,23.4275,23.5851,23.4226,23.5309,201200.0
2008-09-10 14:00:00,47.77,48.08,47.68,47.96,257800.0,23.5211,23.6737,23.4767,23.6146,257800.0
2008-09-10 14:30:00,47.96,48.16,47.95,48.04,198800.0,23.6146,23.7131,23.6097,23.654,198800.0
2008-09-10 15:00:00,48.05,48.14,47.93,48.01,212200.0,23.6589,23.7032,23.5998,23.6392,212200.0
2008-09-10 15:30:00,48.0,48.04,47.82,47.92,415800.0,23.6343,23.654,23.5457,23.5949,415800.0
2008-09-11 09:30:00,47.63,48.0,46.74,46.74,299400.0,23.4521,23.6343,23.0139,23.0139,299400.0
2008-09-11 10:00:00,46.73,47.25,46.73,47.12,246400.0,23.009,23.265,23.009,23.201,246400.0
2008-09-11 10:30:00,47.13,47.35,46.92,47.26,240600.0,23.2059,23.3143,23.1025,23.2699,240600.0
2008-09-11 11:00:00,47.25,47.79,47.24,47.71,326200.0,23.265,23.5309,23.2601,23.4915,326200.0
2008-09-11 11:30:00,47.72,48.08,47.69,48.07,191000.0,23.4964,23.6737,23.4817,23.6688,191000.0
2008-09-11 12:00:00,48.07,48.2,47.97,47.98,209800.0,23.6688,23.7328,23.6195,23.6245,209800.0
2008-09-11 12:30:00,47.97,48.02,47.72,47.85,248200.0,23.6195,23.6442,23.4964,23.5605,248200.0
2008-09-11 13:00:00,47.85,47.91,47.69,47.91,156600.0,23.5605,23.59,23.4817,23.59,156600.0
2008-09-11 13:30:00,47.91,48.1,47.82,48.07,101800.0,23.59,23.6835,23.5457,23.6688,101800.0
2008-09-11 14:00:00,48.08,48.82,48.04,48.68,487800.0,23.6737,24.0381,23.654,23.9691,487800.0
2008-09-11 14:30:00,48.68,48.68,48.38,48.47,212000.0,23.9691,23.9691,23.8214,23.8657,212000.0
2008-09-11 15:00:00,48.47,48.61,48.35,48.41,300600.0,23.8657,23.9347,23.8066,23.8362,300600.0
2008-09-11 15:30:00,48.41,49.06,48.35,49.01,560400.0,23.8362,24.1562,23.8066,24.1316,560400.0
2008-09-12 09:30:00,48.81,49.54,48.67,49.33,194200.0,24.0331,24.3926,23.9642,24.2892,194200.0
2008-09-12 10:00:00,49.29,49.74,49.17,49.72,213000.0,24.2695,24.4911,24.2104,24.4812,213000.0
2008-09-12 10:30:00,49.71,49.81,49.58,49.74,130800.0,24.4763,24.5255,24.4123,24.4911,130800.0
2008-09-12 11:00:00,49.72,49.87,49.63,49.82,154400.0,24.4812,24.5551,24.4369,24.5304,154400.0
2008-09-12 11:30:00,49.81,49.85,49.66,49.85,111400.0,24.5255,24.5452,24.4517,24.5452,111400.0
2008-09-12 12:00:00,49.85,49.88,49.51,49.82,171600.0,24.5452,24.56,24.3778,24.5304,171600.0
2008-09-12 12:30:00,49.82,49.9,49.8,49.83,128400.0,24.5304,24.5698,24.5206,24.5354,128400.0
2008-09-12 13:00:00,49.83,50.24,49.82,50.18,239000.0,24.5354,24.7372,24.5304,24.7077,239000.0
2008-09-12 13:30:00,50.18,50.51,50.16,50.46,305600.0,24.7077,24.8702,24.6979,24.8456,305600.0
2008-09-12 14:00:00,50.5,50.58,50.36,50.38,329000.0,24.8653,24.9047,24.7963,24.8062,329000.0
2008-09-12 14:30:00,50.38,50.52,50.27,50.5,174000.0,24.8062,24.8751,24.752,24.8653,174000.0
2008-09-12 15:00:00,50.49,50.51,50.1,50.3,315600.0,24.8603,24.8702,24.6683,24.7668,315600.0
2008-09-12 15:30:00,50.3,50.42,50.09,50.3,517400.0,24.7668,24.8259,24.6634,24.7668,517400.0
2008-09-15 09:30:00,49.28,49.28,48.48,48.71,316000.0,24.2646,24.2646,23.8707,23.9839,316000.0
2008-09-15 10:00:00,48.71,49.3,48.67,49.19,269200.0,23.9839,24.2744,23.9642,24.2202,269200.0
2008-09-15 10:30:00,49.19,49.21,48.87,48.94,499000.0,24.2202,24.2301,24.0627,24.0971,499000.0
2008-09-15 11:00:00,48.93,49.01,48.79,48.8,311200.0,24.0922,24.1316,24.0233,24.0282,311200.0
2008-09-15 11:30:00,48.8,48.93,48.76,48.79,512200.0,24.0282,24.0922,24.0085,24.0233,512200.0
2008-09-15 12:00:00,48.79,49.21,48.67,48.9,421600.0,24.0233,24.2301,23.9642,24.0775,421600.0
2008-09-15 12:30:00,48.91,49.15,48.72,49.05,319200.0,24.0824,24.2005,23.9888,24.1513,319200.0
2008-09-15 13:00:00,49.08,49.26,48.9,49.07,211000.0,24.1661,24.2547,24.0775,24.1612,211000.0
2008-09-15 13:30:00,49.07,49.42,48.7,49.27,366200.0,24.1612,24.3335,23.979,24.2596,366200.0
2008-09-15 14:00:00,49.31,49.61,49.28,49.49,263400.0,24.2793,24.427,24.2646,24.368,263400.0
2008-09-15 14:30:00,49.49,49.49,48.8,48.8,342600.0,24.368,24.368,24.0282,24.0282,342600.0
2008-09-15 15:00:00,48.8,48.94,48.57,48.75,496600.0,24.0282,24.0971,23.915,24.0036,496600.0
2008-09-15 15:30:00,48.74,48.85,48.32,48.38,921200.0,23.9987,24.0528,23.7919,23.8214,921200.0
2008-09-16 09:30:00,47.97,48.7,46.29,46.85,670800.0,23.6195,23.979,22.7923,23.0681,670800.0
2008-09-16 10:00:00,46.84,47.12,46.68,47.06,699600.0,23.0631,23.201,22.9844,23.1715,699600.0
2008-09-16 10:30:00,47.08,47.17,46.65,46.8,552200.0,23.1813,23.2256,22.9696,23.0434,552200.0
2008-09-16 11:00:00,46.8,47.03,45.9,45.9,476200.0,23.0434,23.1567,22.6003,22.6003,476200.0
2008-09-16 11:30:00,45.85,46.71,45.84,46.71,248600.0,22.5757,22.9991,22.5708,22.9991,248600.0
2008-09-16 12:00:00,46.7,46.8,46.28,46.45,221400.0,22.9942,23.0434,22.7874,22.8711,221400.0
2008-09-16 12:30:00,46.45,46.5,45.85,45.98,218200.0,22.8711,22.8957,22.5757,22.6397,218200.0
2008-09-16 13:00:00,45.98,46.1,45.72,45.78,217600.0,22.6397,22.6988,22.5117,22.5412,217600.0
2008-09-16 13:30:00,45.77,45.85,44.32,44.73,694800.0,22.5363,22.5757,21.8223,22.0242,694800.0
2008-09-16 14:00:00,44.73,45.48,44.54,44.93,1139600.0,22.0242,22.3935,21.9307,22.1227,1139600.0
2008-09-16 14:30:00,44.94,46.54,44.91,45.71,885200.0,22.1276,22.9154,22.1128,22.5068,885200.0
2008-09-16 15:00:00,45.68,46.23,45.48,45.71,591400.0,22.492,22.7628,22.3935,22.5068,591400.0
2008-09-16 15:30:00,45.71,46.33,45.68,46.17,744600.0,22.5068,22.812,22.492,22.7332,744600.0
2008-09-17 09:30:00,45.52,45.77,44.08,44.88,571200.0,22.4132,22.5363,21.7042,22.0981,571200.0
2008-09-17 10:00:00,44.88,45.56,44.84,45.05,317000.0,22.0981,22.4329,22.0784,22.1818,317000.0
2008-09-17 10:30:00,45.05,45.1,44.51,44.51,467600.0,22.1818,22.2064,21.9159,21.9159,467600.0
2008-09-17 11:00:00,44.5,44.76,44.0,44.21,444600.0,21.911,22.039,21.6648,21.7682,444600.0
2008-09-17 11:30:00,44.17,44.56,44.04,44.14,432000.0,21.7485,21.9405,21.6845,21.7337,432000.0
2008-09-17 12:00:00,44.15,44.17,43.51,43.51,373600.0,21.7386,21.7485,21.4235,21.4235,373600.0
2008-09-17 12:30:00,43.53,44.09,43.38,43.84,565600.0,21.4334,21.7091,21.3595,21.586,565600.0
2008-09-17 13:00:00,43.84,44.0,43.76,43.88,390400.0,21.586,21.6648,21.5466,21.6057,390400.0
2008-09-17 13:30:00,43.87,43.88,43.08,43.1,584000.0,21.6008,21.6057,21.2118,21.2216,584000.0
2008-09-17 14:00:00,43.1,43.57,43.07,43.57,575600.0,21.2216,21.4531,21.2069,21.4531,575600.0
2008-09-17 14:30:00,43.62,44.25,43.57,43.94,688600.0,21.4777,21.7879,21.4531,21.6352,688600.0
2008-09-17 15:00:00,43.95,44.16,43.68,43.92,895600.0,21.6402,21.7436,21.5072,21.6254,895600.0
2008-09-17 15:30:00,43.92,43.94,43.46,43.54,1141800.0,21.6254,21.6352,21.3989,21.4383,1141800.0
2008-09-18 09:30:00,44.26,45.14,43.93,44.81,499800.0,21.7928,22.2261,21.6303,22.0636,499800.0
2008-09-18 10:00:00,44.78,45.02,44.47,44.81,176600.0,22.0488,22.167,21.8962,22.0636,176600.0
2008-09-18 10:30:00,44.81,44.89,44.48,44.49,225400.0,22.0636,22.103,21.9011,21.906,225400.0
2008-09-18 11:00:00,44.49,44.55,43.97,44.2,310000.0,21.906,21.9356,21.65,21.7633,310000.0
2008-09-18 11:30:00,44.2,44.68,44.15,44.63,587600.0,21.7633,21.9996,21.7386,21.975,587600.0
2008-09-18 12:00:00,44.63,44.63,44.19,44.35,487800.0,21.975,21.975,21.7583,21.8371,487800.0
2008-09-18 12:30:00,44.35,44.42,43.72,43.77,516600.0,21.8371,21.8716,21.5269,21.5515,516600.0
2008-09-18 13:00:00,43.78,43.97,43.48,43.6,575200.0,21.5565,21.65,21.4087,21.4678,575200.0
2008-09-18 13:30:00,43.62,43.91,43.47,43.66,746600.0,21.4777,21.6205,21.4038,21.4974,746600.0
2008-09-18 14:00:00,43.69,43.74,42.97,43.18,398200.0,21.5121,21.5368,21.1576,21.261,398200.0
2008-09-18 14:30:00,43.17,43.46,42.88,43.06,292800.0,21.2561,21.3989,21.1133,21.2019,292800.0
2008-09-18 15:00:00,43.06,44.33,43.04,43.67,630800.0,21.2019,21.8273,21.1921,21.5023,630800.0
2008-09-18 15:30:00,43.65,43.84,43.26,43.65,1440000.0,21.4924,21.586,21.3004,21.4924,1440000.0
2008-09-19 09:30:00,43.88,47.29,42.51,45.57,1039400.0,21.6057,23.2847,20.9311,22.4378,1039400.0
2008-09-19 10:00:00,45.58,45.79,44.85,44.96,802800.0,22.4427,22.5461,22.0833,22.1375,802800.0
2008-09-19 10:30:00,44.97,45.13,44.8,44.93,670200.0,22.1424,22.2212,22.0587,22.1227,670200.0
2008-09-19 11:00:00,44.93,45.04,44.73,44.97,573000.0,22.1227,22.1769,22.0242,22.1424,573000.0
2008-09-19 11:30:00,44.97,45.44,44.91,45.25,285400.0,22.1424,22.3738,22.1128,22.2803,285400.0
2008-09-19 12:00:00,45.26,45.33,44.93,45.24,374200.0,22.2852,22.3196,22.1227,22.2753,374200.0
2008-09-19 12:30:00,45.27,45.44,45.05,45.26,251200.0,22.2901,22.3738,22.1818,22.2852,251200.0
2008-09-19 13:00:00,45.26,45.94,45.07,45.79,192200.0,22.2852,22.62,22.1916,22.5461,192200.0
2008-09-19 13:30:00,45.77,45.77,45.05,45.23,196600.0,22.5363,22.5363,22.1818,22.2704,196600.0
2008-09-19 14:00:00,45.25,45.44,44.96,45.17,413000.0,22.2803,22.3738,22.1375,22.2409,413000.0
2008-09-19 14:30:00,45.2,45.73,45.08,45.73,279400.0,22.2556,22.5166,22.1966,22.5166,279400.0
2008-09-19 15:00:00,45.74,45.84,45.28,45.51,355200.0,22.5215,22.5708,22.295,22.4083,355200.0
2008-09-19 15:30:00,45.52,45.87,45.31,45.51,485800.0,22.4132,22.5855,22.3098,22.4083,485800.0
2008-09-22 09:30:00,45.77,45.95,45.13,45.39,234400.0,22.5363,22.6249,22.2212,22.3492,234400.0
2008-09-22 10:00:00,45.4,45.68,45.27,45.57,193200.0,22.3541,22.492,22.2901,22.4378,193200.0
2008-09-22 10:30:00,45.58,45.59,45.3,45.46,161200.0,22.4427,22.4477,22.3049,22.3837,161200.0
2008-09-22 11:00:00,45.45,45.5,44.92,45.14,113200.0,22.3787,22.4034,22.1178,22.2261,113200.0
2008-09-22 11:30:00,45.15,45.38,44.99,45.37,134600.0,22.231,22.3443,22.1522,22.3393,134600.0
2008-09-22 12:00:00,45.38,45.44,45.1,45.38,110600.0,22.3443,22.3738,22.2064,22.3443,110600.0
2008-09-22 12:30:00,45.38,45.56,45.38,45.51,199400.0,22.3443,22.4329,22.3443,22.4083,199400.0
2008-09-22 13:00:00,45.51,45.72,45.51,45.56,168000.0,22.4083,22.5117,22.4083,22.4329,168000.0
2008-09-22 13:30:00,45.54,45.84,45.45,45.81,107000.0,22.423,22.5708,22.3787,22.556,107000.0
2008-09-22 14:00:00,45.81,45.83,45.49,45.79,129400.0,22.556,22.5658,22.3984,22.5461,129400.0
2008-09-22 14:30:00,45.79,45.9,45.45,45.51,136000.0,22.5461,22.6003,22.3787,22.4083,136000.0
2008-09-22 15:00:00,45.52,45.63,45.14,45.17,150600.0,22.4132,22.4674,22.2261,22.2409,150600.0
2008-09-22 15:30:00,45.19,45.25,44.76,44.9,398200.0,22.2507,22.2803,22.039,22.1079,398200.0
2008-09-23 09:30:00,44.88,45.44,44.75,45.3,268800.0,22.0981,22.3738,22.0341,22.3049,268800.0
2008-09-23 10:00:00,45.27,45.66,45.24,45.49,257000.0,22.2901,22.4821,22.2753,22.3984,257000.0
2008-09-23 10:30:00,45.51,45.66,45.44,45.66,246400.0,22.4083,22.4821,22.3738,22.4821,246400.0
2008-09-23 11:00:00,45.65,45.94,45.62,45.91,217400.0,22.4772,22.62,22.4624,22.6052,217400.0
2008-09-23 11:30:00,45.88,45.99,45.72,45.74,138400.0,22.5905,22.6446,22.5117,22.5215,138400.0
2008-09-23 12:00:00,45.74,45.94,45.58,45.77,106600.0,22.5215,22.62,22.4427,22.5363,106600.0
2008-09-23 12:30:00,45.76,45.77,45.37,45.52,145400.0,22.5314,22.5363,22.3393,22.4132,145400.0
2008-09-23 13:00:00,45.54,45.54,45.05,45.13,257400.0,22.423,22.423,22.1818,22.2212,257400.0
2008-09-23 13:30:00,45.13,45.27,44.91,45.08,298000.0,22.2212,22.2901,22.1128,22.1966,298000.0
2008-09-23 14:00:00,45.09,45.33,44.99,45.1,302000.0,22.2015,22.3196,22.1522,22.2064,302000.0
2008-09-23 14:30:00,45.1,45.48,45.02,45.22,301000.0,22.2064,22.3935,22.167,22.2655,301000.0
2008-09-23 15:00:00,45.24,45.64,45.17,45.46,177600.0,22.2753,22.4723,22.2409,22.3837,177600.0
2008-09-23 15:30:00,45.45,45.47,44.83,44.9,385000.0,22.3787,22.3886,22.0735,22.1079,385000.0
2008-09-24 09:30:00,45.1,45.1,44.07,44.63,257800.0,22.2064,22.2064,21.6992,21.975,257800.0
2008-09-24 10:00:00,44.63,44.85,44.3,44.79,210600.0,21.975,22.0833,21.8125,22.0538,210600.0
2008-09-24 10:30:00,44.76,45.1,44.71,45.03,207600.0,22.039,22.2064,22.0144,22.1719,207600.0
2008-09-24 11:00:00,45.02,45.03,44.58,44.66,190800.0,22.167,22.1719,21.9504,21.9898,190800.0
2008-09-24 11:30:00,44.67,44.77,44.57,44.74,144400.0,21.9947,22.0439,21.9454,22.0291,144400.0
2008-09-24 12:00:00,44.75,44.93,44.59,44.69,84200.0,22.0341,22.1227,21.9553,22.0045,84200.0
2008-09-24 12:30:00,44.7,44.77,44.63,44.68,46400.0,22.0094,22.0439,21.975,21.9996,46400.0
2008-09-24 13:00:00,44.69,45.06,44.63,44.92,129400.0,22.0045,22.1867,21.975,22.1178,129400.0
2008-09-24 13:30:00,44.93,45.23,44.87,45.02,96000.0,22.1227,22.2704,22.0932,22.167,96000.0
2008-09-24 14:00:00,45.03,45.1,44.86,44.99,105000.0,22.1719,22.2064,22.0882,22.1522,105000.0
2008-09-24 14:30:00,45.0,45.31,45.0,45.2,135800.0,22.1572,22.3098,22.1572,22.2556,135800.0
2008-09-24 15:00:00,45.2,45.24,44.93,45.19,196200.0,22.2556,22.2753,22.1227,22.2507,196200.0
2008-09-24 15:30:00,45.21,45.38,44.96,45.35,353000.0,22.2606,22.3443,22.1375,22.3295,353000.0
2008-09-25 09:30:00,45.52,46.33,45.21,46.2,287800.0,22.4132,22.812,22.2606,22.748,287800.0
2008-09-25 10:00:00,46.13,46.54,46.09,46.43,198600.0,22.7136,22.9154,22.6939,22.8613,198600.0
2008-09-25 10:30:00,46.4,46.41,46.02,46.14,163400.0,22.8465,22.8514,22.6594,22.7185,163400.0
2008-09-25 11:00:00,46.14,46.77,46.06,46.73,187800.0,22.7185,23.0287,22.6791,23.009,187800.0
2008-09-25 11:30:00,46.72,46.83,46.63,46.63,201600.0,23.0041,23.0582,22.9597,22.9597,201600.0
2008-09-25 12:00:00,46.63,46.81,46.49,46.52,203400.0,22.9597,23.0484,22.8908,22.9056,203400.0
2008-09-25 12:30:00,46.51,46.6,46.37,46.55,248000.0,22.9007,22.945,22.8317,22.9204,248000.0
2008-09-25 13:00:00,46.56,46.85,46.56,46.84,264200.0,22.9253,23.0681,22.9253,23.0631,264200.0
2008-09-25 13:30:00,46.84,47.33,46.84,47.27,389600.0,23.0631,23.3044,23.0631,23.2749,389600.0
2008-09-25 14:00:00,47.27,47.29,46.92,46.96,199200.0,23.2749,23.2847,23.1025,23.1222,199200.0
2008-09-25 14:30:00,46.95,47.02,46.82,46.94,126000.0,23.1173,23.1518,23.0533,23.1124,126000.0
2008-09-25 15:00:00,46.93,47.07,46.85,46.92,192400.0,23.1075,23.1764,23.0681,23.1025,192400.0
2008-09-25 15:30:00,46.9,47.01,46.56,46.82,299800.0,23.0927,23.1468,22.9253,23.0533,299800.0
2008-09-26 09:30:00,46.42,47.05,45.55,45.89,333400.0,22.8563,23.1665,22.428,22.5954,333400.0
2008-09-26 10:00:00,45.87,46.28,45.87,46.1,174800.0,22.5855,22.7874,22.5855,22.6988,174800.0
2008-09-26 10:30:00,46.08,46.13,45.74,45.74,238600.0,22.6889,22.7136,22.5215,22.5215,238600.0
2008-09-26 11:00:00,45.74,45.78,45.38,45.45,161200.0,22.5215,22.5412,22.3443,22.3787,161200.0
2008-09-26 11:30:00,45.47,45.52,45.2,45.33,110400.0,22.3886,22.4132,22.2556,22.3196,110400.0
2008-09-26 12:00:00,45.34,45.68,45.26,45.43,139200.0,22.3246,22.492,22.2852,22.3689,139200.0
2008-09-26 12:30:00,45.43,45.54,45.4,45.47,179000.0,22.3689,22.423,22.3541,22.3886,179000.0
2008-09-26 13:00:00,45.47,45.49,45.27,45.45,208000.0,22.3886,22.3984,22.2901,22.3787,208000.0
2008-09-26 13:30:00,45.45,45.5,45.22,45.29,110600.0,22.3787,22.4034,22.2655,22.3,110600.0
2008-09-26 14:00:00,45.29,45.42,44.95,44.95,254200.0,22.3,22.364,22.1325,22.1325,254200.0
2008-09-26 14:30:00,44.96,45.05,44.82,44.85,121800.0,22.1375,22.1818,22.0685,22.0833,121800.0
2008-09-26 15:00:00,44.85,45.13,44.58,44.92,196200.0,22.0833,22.2212,21.9504,22.1178,196200.0
2008-09-26 15:30:00,44.95,45.46,44.93,45.29,579000.0,22.1325,22.3837,22.1227,22.3,579000.0
2008-09-29 09:30:00,44.8,45.45,43.84,44.23,293400.0,22.0587,22.3787,21.586,21.778,293400.0
2008-09-29 10:00:00,44.19,44.4,43.93,44.27,290000.0,21.7583,21.8617,21.6303,21.7977,290000.0
2008-09-29 10:30:00,44.28,44.44,43.91,44.13,186000.0,21.8026,21.8814,21.6205,21.7288,186000.0
2008-09-29 11:00:00,44.11,44.29,43.93,44.16,229600.0,21.7189,21.8076,21.6303,21.7436,229600.0
2008-09-29 11:30:00,44.15,44.2,43.63,43.88,327800.0,21.7386,21.7633,21.4826,21.6057,327800.0
2008-09-29 12:00:00,43.87,43.88,43.22,43.37,388000.0,21.6008,21.6057,21.2807,21.3546,388000.0
2008-09-29 12:30:00,43.37,43.55,43.21,43.46,405600.0,21.3546,21.4432,21.2758,21.3989,405600.0
2008-09-29 13:00:00,43.46,43.64,43.34,43.54,212400.0,21.3989,21.4875,21.3398,21.4383,212400.0
2008-09-29 13:30:00,43.53,44.0,42.13,43.01,665800.0,21.4334,21.6648,20.744,21.1773,665800.0
2008-09-29 14:00:00,43.01,43.52,42.27,43.1,785400.0,21.1773,21.4284,20.813,21.2216,785400.0
2008-09-29 14:30:00,43.14,43.26,42.7,42.74,210600.0,21.2413,21.3004,21.0247,21.0444,210600.0
2008-09-29 15:00:00,42.74,43.17,42.38,42.66,245400.0,21.0444,21.2561,20.8671,21.005,245400.0
2008-09-29 15:30:00,42.63,42.74,41.89,42.49,887800.0,20.9902,21.0444,20.6259,20.9213,887800.0
2008-09-30 09:30:00,42.52,43.72,42.52,43.18,659200.0,20.9361,21.5269,20.9361,21.261,659200.0
2008-09-30 10:00:00,43.18,43.45,43.07,43.28,259400.0,21.261,21.394,21.2069,21.3103,259400.0
2008-09-30 10:30:00,43.27,43.68,43.17,43.31,283600.0,21.3053,21.5072,21.2561,21.325,283600.0
2008-09-30 11:00:00,43.31,43.44,43.1,43.41,261400.0,21.325,21.389,21.2216,21.3743,261400.0
2008-09-30 11:30:00,43.39,43.74,43.25,43.43,239800.0,21.3644,21.5368,21.2955,21.3841,239800.0
2008-09-30 12:00:00,43.44,43.55,43.27,43.27,245800.0,21.389,21.4432,21.3053,21.3053,245800.0
2008-09-30 12:30:00,43.26,43.49,43.18,43.49,202600.0,21.3004,21.4137,21.261,21.4137,202600.0
2008-09-30 13:00:00,43.49,43.66,43.16,43.66,236000.0,21.4137,21.4974,21.2512,21.4974,236000.0
2008-09-30 13:30:00,43.66,43.85,43.49,43.8,176600.0,21.4974,21.5909,21.4137,21.5663,176600.0
2008-09-30 14:00:00,43.8,44.04,43.77,43.97,196800.0,21.5663,21.6845,21.5515,21.65,196800.0
2008-09-30 14:30:00,43.95,44.18,43.91,43.99,186200.0,21.6402,21.7534,21.6205,21.6599,186200.0
2008-09-30 15:00:00,43.99,44.24,43.99,44.21,311200.0,21.6599,21.783,21.6599,21.7682,311200.0
2008-09-30 15:30:00,44.21,44.58,44.09,44.52,864400.0,21.7682,21.9504,21.7091,21.9208,864400.0
2008-10-01 09:30:00,44.02,44.19,43.22,43.54,157800.0,21.6746,21.7583,21.2807,21.4383,157800.0
2008-10-01 10:00:00,43.52,43.77,43.17,43.57,240800.0,21.4284,21.5515,21.2561,21.4531,240800.0
2008-10-01 10:30:00,43.56,43.78,43.43,43.58,189200.0,21.4481,21.5565,21.3841,21.458,189200.0
2008-10-01 11:00:00,43.57,43.8,43.35,43.76,140200.0,21.4531,21.5663,21.3447,21.5466,140200.0
2008-10-01 11:30:00,43.76,43.77,43.67,43.73,85600.0,21.5466,21.5515,21.5023,21.5318,85600.0
2008-10-01 12:00:00,43.73,43.82,43.57,43.59,165800.0,21.5318,21.5762,21.4531,21.4629,165800.0
2008-10-01 12:30:00,43.58,44.14,43.58,44.1,189800.0,21.458,21.7337,21.458,21.714,189800.0
2008-10-01 13:00:00,44.08,44.08,43.77,43.9,131200.0,21.7042,21.7042,21.5515,21.6155,131200.0
2008-10-01 13:30:00,43.91,44.29,43.63,44.12,216400.0,21.6205,21.8076,21.4826,21.7239,216400.0
2008-10-01 14:00:00,44.13,44.48,43.93,44.35,154800.0,21.7288,21.9011,21.6303,21.8371,154800.0
2008-10-01 14:30:00,44.34,44.55,44.09,44.34,185000.0,21.8322,21.9356,21.7091,21.8322,185000.0
2008-10-01 15:00:00,44.35,44.52,44.13,44.37,152000.0,21.8371,21.9208,21.7288,21.847,152000.0
2008-10-01 15:30:00,44.36,44.42,43.96,43.99,580600.0,21.842,21.8716,21.6451,21.6599,580600.0
2008-10-02 09:30:00,43.81,44.19,43.59,43.99,477400.0,21.5712,21.7583,21.4629,21.6599,477400.0
2008-10-02 10:00:00,43.97,44.2,43.85,44.0,484200.0,21.65,21.7633,21.5909,21.6648,484200.0
2008-10-02 10:30:00,44.01,44.05,43.09,43.18,434200.0,21.6697,21.6894,21.2167,21.261,434200.0
2008-10-02 11:00:00,43.19,43.29,42.81,43.24,242200.0,21.266,21.3152,21.0788,21.2906,242200.0
2008-10-02 11:30:00,43.24,43.94,43.2,43.84,260000.0,21.2906,21.6352,21.2709,21.586,260000.0
2008-10-02 12:00:00,43.84,43.97,43.73,43.79,278200.0,21.586,21.65,21.5318,21.5614,278200.0
2008-10-02 12:30:00,43.79,43.81,43.38,43.48,265800.0,21.5614,21.5712,21.3595,21.4087,265800.0
2008-10-02 13:00:00,43.48,43.53,43.2,43.52,298800.0,21.4087,21.4334,21.2709,21.4284,298800.0
2008-10-02 13:30:00,43.54,43.85,43.38,43.77,267800.0,21.4383,21.5909,21.3595,21.5515,267800.0
2008-10-02 14:00:00,43.75,43.94,43.36,43.37,264200.0,21.5417,21.6352,21.3497,21.3546,264200.0
2008-10-02 14:30:00,43.35,43.62,43.2,43.59,197200.0,21.3447,21.4777,21.2709,21.4629,197200.0
2008-10-02 15:00:00,43.58,43.63,43.09,43.15,299200.0,21.458,21.4826,21.2167,21.2463,299200.0
2008-10-02 15:30:00,43.16,43.48,43.1,43.4,563600.0,21.2512,21.4087,21.2216,21.3694,563600.0
2008-10-03 09:30:00,43.7,44.49,43.57,44.14,209600.0,21.5171,21.906,21.4531,21.7337,209600.0
2008-10-03 10:00:00,44.17,44.41,44.04,44.4,217600.0,21.7485,21.8667,21.6845,21.8617,217600.0
2008-10-03 10:30:00,44.45,44.46,44.19,44.32,198400.0,21.8864,21.8913,21.7583,21.8223,198400.0
2008-10-03 11:00:00,44.32,44.49,44.19,44.22,156000.0,21.8223,21.906,21.7583,21.7731,156000.0
2008-10-03 11:30:00,44.24,44.24,43.75,43.87,121200.0,21.783,21.783,21.5417,21.6008,121200.0
2008-10-03 12:00:00,43.87,44.09,43.75,44.02,134600.0,21.6008,21.7091,21.5417,21.6746,134600.0
2008-10-03 12:30:00,44.0,44.6,43.99,44.56,170600.0,21.6648,21.9602,21.6599,21.9405,170600.0
2008-10-03 13:00:00,44.58,44.88,44.0,44.34,375400.0,21.9504,22.0981,21.6648,21.8322,375400.0
2008-10-03 13:30:00,44.34,44.47,43.75,44.06,207800.0,21.8322,21.8962,21.5417,21.6943,207800.0
2008-10-03 14:00:00,44.06,44.23,43.75,43.77,204000.0,21.6943,21.778,21.5417,21.5515,204000.0
2008-10-03 14:30:00,43.77,44.08,43.68,44.04,374200.0,21.5515,21.7042,21.5072,21.6845,374200.0
2008-10-03 15:00:00,44.02,44.21,43.54,43.7,206200.0,21.6746,21.7682,21.4383,21.5171,206200.0
2008-10-03 15:30:00,43.67,43.84,43.18,43.33,631000.0,21.5023,21.586,21.261,21.3349,631000.0
2008-10-06 09:30:00,42.6,43.83,42.6,42.98,497600.0,20.9754,21.5811,20.9754,21.1626,497600.0
2008-10-06 10:00:00,42.99,42.99,42.19,42.49,491400.0,21.1675,21.1675,20.7736,20.9213,491400.0
2008-10-06 10:30:00,42.49,42.5,41.28,42.22,714200.0,20.9213,20.9262,20.3255,20.7883,714200.0
2008-10-06 11:00:00,42.27,42.47,41.85,42.21,376200.0,20.813,20.9114,20.6062,20.7834,376200.0
2008-10-06 11:30:00,42.19,42.21,41.63,41.71,261000.0,20.7736,20.7834,20.4978,20.5372,261000.0
2008-10-06 12:00:00,41.71,42.18,41.56,41.69,493800.0,20.5372,20.7686,20.4634,20.5274,493800.0
2008-10-06 12:30:00,41.68,41.69,41.26,41.45,390000.0,20.5225,20.5274,20.3157,20.4092,390000.0
2008-10-06 13:00:00,41.47,41.97,41.3,41.67,479400.0,20.4191,20.6652,20.3354,20.5175,479400.0
2008-10-06 13:30:00,41.7,43.0,41.4,41.64,375200.0,20.5323,21.1724,20.3846,20.5028,375200.0
2008-10-06 14:00:00,41.64,41.67,40.71,40.95,423000.0,20.5028,20.5175,20.0448,20.163,423000.0
2008-10-06 14:30:00,40.95,41.28,40.59,41.13,423600.0,20.163,20.3255,19.9858,20.2516,423600.0
2008-10-06 15:00:00,41.18,41.96,40.85,41.71,615000.0,20.2763,20.6603,20.1138,20.5372,615000.0
2008-10-06 15:30:00,41.66,41.82,40.62,41.54,953600.0,20.5126,20.5914,20.0005,20.4535,953600.0
2008-10-07 09:30:00,41.76,42.63,41.35,42.12,492800.0,20.5618,20.9902,20.36,20.7391,492800.0
2008-10-07 10:00:00,42.07,42.29,41.34,41.65,342000.0,20.7145,20.8228,20.355,20.5077,342000.0
2008-10-07 10:30:00,41.65,41.71,41.16,41.24,368000.0,20.5077,20.5372,20.2664,20.3058,368000.0
2008-10-07 11:00:00,41.22,41.44,41.15,41.22,245200.0,20.296,20.4043,20.2615,20.296,245200.0
2008-10-07 11:30:00,41.22,41.81,41.18,41.4,208000.0,20.296,20.5865,20.2763,20.3846,208000.0
2008-10-07 12:00:00,41.4,41.63,41.1,41.4,240000.0,20.3846,20.4978,20.2369,20.3846,240000.0
2008-10-07 12:30:00,41.4,41.59,40.77,41.04,258400.0,20.3846,20.4781,20.0744,20.2073,258400.0
2008-10-07 13:00:00,41.02,41.42,40.4,40.54,289000.0,20.1975,20.3944,19.8922,19.9611,289000.0
2008-10-07 13:30:00,40.58,40.69,39.95,40.12,230600.0,19.9808,20.035,19.6706,19.7543,230600.0
2008-10-07 14:00:00,40.12,40.78,40.03,40.66,367600.0,19.7543,20.0793,19.71,20.0202,367600.0
2008-10-07 14:30:00,40.7,41.12,40.3,40.45,494000.0,20.0399,20.2467,19.843,19.9168,494000.0
2008-10-07 15:00:00,40.48,40.76,40.07,40.3,811600.0,19.9316,20.0695,19.7297,19.843,811600.0
2008-10-07 15:30:00,40.33,40.38,39.47,39.65,731800.0,19.8577,19.8824,19.4343,19.5229,731800.0
2008-10-08 09:30:00,39.09,40.0,38.35,39.87,567800.0,19.2472,19.6953,18.8828,19.6312,567800.0
2008-10-08 10:00:00,39.95,40.35,39.0,39.17,579200.0,19.6706,19.8676,19.2029,19.2866,579200.0
2008-10-08 10:30:00,39.2,39.42,38.66,38.93,533600.0,19.3014,19.4097,19.0355,19.1684,533600.0
2008-10-08 11:00:00,38.9,39.6,38.74,38.89,362800.0,19.1536,19.4983,19.0749,19.1487,362800.0
2008-10-08 11:30:00,38.94,39.15,38.7,39.1,1026000.0,19.1733,19.2767,19.0552,19.2521,1026000.0
2008-10-08 12:00:00,39.12,39.12,38.73,38.87,498000.0,19.262,19.262,19.0699,19.1389,498000.0
2008-10-08 12:30:00,38.87,39.3,38.64,38.89,612400.0,19.1389,19.3506,19.0256,19.1487,612400.0
2008-10-08 13:00:00,38.88,39.49,38.78,39.25,537400.0,19.1438,19.4441,19.0946,19.326,537400.0
2008-10-08 13:30:00,39.28,39.87,39.25,39.65,565600.0,19.3407,19.6312,19.326,19.5229,565600.0
2008-10-08 14:00:00,39.6,40.04,39.47,39.52,369400.0,19.4983,19.715,19.4343,19.4589,369400.0
2008-10-08 14:30:00,39.52,39.7,38.8,39.12,519000.0,19.4589,19.5475,19.1044,19.262,519000.0
2008-10-08 15:00:00,39.12,39.45,38.67,39.2,718800.0,19.262,19.4244,19.0404,19.3014,718800.0
2008-10-08 15:30:00,39.24,39.37,38.1,38.23,1009600.0,19.321,19.3851,18.7597,18.8237,1009600.0
2008-10-09 09:30:00,38.04,38.96,37.98,38.7,745400.0,18.7302,19.1832,18.7006,19.0552,745400.0
2008-10-09 10:00:00,38.63,38.65,38.31,38.46,397000.0,19.0207,19.0305,18.8631,18.937,397000.0
2008-10-09 10:30:00,38.45,38.7,38.15,38.42,640800.0,18.9321,19.0552,18.7844,18.9173,640800.0
2008-10-09 11:00:00,38.42,38.52,38.0,38.36,568000.0,18.9173,18.9665,18.7105,18.8878,568000.0
2008-10-09 11:30:00,38.35,38.74,38.19,38.26,459800.0,18.8828,19.0749,18.804,18.8385,459800.0
2008-10-09 12:00:00,38.26,38.75,38.26,38.63,426800.0,18.8385,19.0798,18.8385,19.0207,426800.0
2008-10-09 12:30:00,38.63,38.77,38.26,38.48,243200.0,19.0207,19.0896,18.8385,18.9468,243200.0
2008-10-09 13:00:00,38.48,38.64,38.13,38.34,284600.0,18.9468,19.0256,18.7745,18.8779,284600.0
2008-10-09 13:30:00,38.33,38.55,38.06,38.18,488400.0,18.873,18.9813,18.74,18.7991,488400.0
2008-10-09 14:00:00,38.19,38.44,37.98,38.23,222000.0,18.804,18.9271,18.7006,18.8237,222000.0
2008-10-09 14:30:00,38.26,38.51,38.06,38.13,239000.0,18.8385,18.9616,18.74,18.7745,239000.0
2008-10-09 15:00:00,38.13,38.24,37.4,37.81,582800.0,18.7745,18.8287,18.4151,18.6169,582800.0
2008-10-09 15:30:00,37.82,38.02,36.68,36.84,1179400.0,18.6219,18.7203,18.0605,18.1393,1179400.0
2008-10-10 09:30:00,35.48,35.92,33.52,34.24,922800.0,17.4697,17.6863,16.5046,16.8591,922800.0
2008-10-10 10:00:00,34.28,35.8,34.2,34.82,1020800.0,16.8788,17.6273,16.8394,17.1447,1020800.0
2008-10-10 10:30:00,34.82,34.88,33.74,34.38,626400.0,17.1447,17.1743,16.6129,16.9281,626400.0
2008-10-10 11:00:00,34.44,34.74,33.67,33.69,537000.0,16.9576,17.1053,16.5785,16.5883,537000.0
2008-10-10 11:30:00,33.69,33.73,32.27,32.75,499600.0,16.5883,16.608,15.8891,16.1255,499600.0
2008-10-10 12:00:00,32.77,33.99,32.72,33.52,379200.0,16.1353,16.736,16.1107,16.5046,379200.0
2008-10-10 12:30:00,33.52,33.96,32.82,32.96,387600.0,16.5046,16.7213,16.16,16.2289,387600.0
2008-10-10 13:00:00,32.96,33.01,32.33,32.69,491400.0,16.2289,16.2535,15.9187,16.0959,491400.0
2008-10-10 13:30:00,32.69,32.74,31.25,31.8,494600.0,16.0959,16.1206,15.3869,15.6577,494600.0
2008-10-10 14:00:00,31.84,32.46,31.49,31.63,915400.0,15.6774,15.9827,15.5051,15.574,915400.0
2008-10-10 14:30:00,31.64,32.15,30.97,31.33,640000.0,15.5789,15.8301,15.2491,15.4263,640000.0
2008-10-10 15:00:00,31.32,34.37,31.23,34.34,1058200.0,15.4214,16.9231,15.3771,16.9084,1058200.0
2008-10-10 15:30:00,34.32,34.87,33.09,34.33,1245400.0,16.8985,17.1693,16.2929,16.9035,1245400.0
2008-10-13 09:30:00,35.04,36.59,34.05,35.72,480600.0,17.253,18.0162,16.7656,17.5879,480600.0
2008-10-13 10:00:00,35.74,36.67,35.61,36.56,256400.0,17.5977,18.0556,17.5337,18.0015,256400.0
2008-10-13 10:30:00,36.52,36.96,36.43,36.53,241400.0,17.9818,18.1984,17.9375,17.9867,241400.0
2008-10-13 11:00:00,36.45,36.58,36.16,36.57,140800.0,17.9473,18.0113,17.8045,18.0064,140800.0
2008-10-13 11:30:00,36.55,37.04,36.55,36.9,180000.0,17.9965,18.2378,17.9965,18.1689,180000.0
2008-10-13 12:00:00,36.91,37.31,36.77,37.31,144600.0,18.1738,18.3708,18.1049,18.3708,144600.0
2008-10-13 12:30:00,37.27,37.65,37.15,37.49,162000.0,18.3511,18.5382,18.292,18.4594,162000.0
2008-10-13 13:00:00,37.49,37.57,37.45,37.56,217600.0,18.4594,18.4988,18.4397,18.4938,217600.0
2008-10-13 13:30:00,37.57,37.85,37.48,37.51,195200.0,18.4988,18.6366,18.4545,18.4692,195200.0
2008-10-13 14:00:00,37.52,37.56,37.19,37.19,231000.0,18.4742,18.4938,18.3117,18.3117,231000.0
2008-10-13 14:30:00,37.19,37.58,37.13,37.58,410800.0,18.3117,18.5037,18.2821,18.5037,410800.0
2008-10-13 15:00:00,37.58,38.25,37.56,38.1,378200.0,18.5037,18.8336,18.4938,18.7597,378200.0
2008-10-13 15:30:00,38.12,38.96,37.9,38.92,771200.0,18.7696,19.1832,18.6613,19.1635,771200.0
2008-10-14 09:30:00,40.2,40.54,39.58,39.75,1057000.0,19.7937,19.9611,19.4885,19.5722,1057000.0
2008-10-14 10:00:00,39.74,40.31,39.39,39.67,672200.0,19.5672,19.8479,19.3949,19.5328,672200.0
2008-10-14 10:30:00,39.68,39.82,38.77,39.34,514200.0,19.5377,19.6066,19.0896,19.3703,514200.0
2008-10-14 11:00:00,39.31,39.68,38.69,39.67,306200.0,19.3555,19.5377,19.0502,19.5328,306200.0
2008-10-14 11:30:00,39.63,39.87,39.25,39.29,349400.0,19.5131,19.6312,19.326,19.3457,349400.0
2008-10-14 12:00:00,39.3,39.48,38.65,39.42,233200.0,19.3506,19.4392,19.0305,19.4097,233200.0
2008-10-14 12:30:00,39.42,39.71,39.31,39.32,224600.0,19.4097,19.5525,19.3555,19.3604,224600.0
2008-10-14 13:00:00,39.35,39.41,38.81,38.9,305200.0,19.3752,19.4048,19.1093,19.1536,305200.0
2008-10-14 13:30:00,38.89,39.27,38.54,38.8,282000.0,19.1487,19.3358,18.9764,19.1044,282000.0
2008-10-14 14:00:00,38.77,39.08,38.04,38.76,504000.0,19.0896,19.2423,18.7302,19.0847,504000.0
2008-10-14 14:30:00,38.79,38.87,37.9,38.19,535600.0,19.0995,19.1389,18.6613,18.804,535600.0
2008-10-14 15:00:00,38.21,39.33,38.17,39.26,539200.0,18.8139,19.3654,18.7942,19.3309,539200.0
2008-10-14 15:30:00,39.27,39.97,39.12,39.64,797200.0,19.3358,19.6805,19.262,19.518,797200.0
2008-10-15 09:30:00,38.98,38.98,37.61,37.81,612000.0,19.193,19.193,18.5185,18.6169,612000.0
2008-10-15 10:00:00,37.79,37.91,37.32,37.6,425600.0,18.6071,18.6662,18.3757,18.5135,425600.0
2008-10-15 10:30:00,37.6,37.71,37.22,37.37,501000.0,18.5135,18.5677,18.3264,18.4003,501000.0
2008-10-15 11:00:00,37.4,37.52,37.21,37.4,235200.0,18.4151,18.4742,18.3215,18.4151,235200.0
2008-10-15 11:30:00,37.39,37.66,37.33,37.56,193600.0,18.4101,18.5431,18.3806,18.4938,193600.0
2008-10-15 12:00:00,37.55,37.67,37.26,37.46,238800.0,18.4889,18.548,18.3461,18.4446,238800.0
2008-10-15 12:30:00,37.47,37.98,37.47,37.76,447200.0,18.4495,18.7006,18.4495,18.5923,447200.0
2008-10-15 13:00:00,37.74,37.8,37.11,37.31,410600.0,18.5825,18.612,18.2723,18.3708,410600.0
2008-10-15 13:30:00,37.3,37.34,36.66,36.77,400600.0,18.3658,18.3855,18.0507,18.1049,400600.0
2008-10-15 14:00:00,36.76,37.25,36.68,37.17,321600.0,18.0999,18.3412,18.0605,18.3018,321600.0
2008-10-15 14:30:00,37.17,37.46,36.89,37.24,316000.0,18.3018,18.4446,18.1639,18.3363,316000.0
2008-10-15 15:00:00,37.26,37.68,37.0,37.09,507800.0,18.3461,18.5529,18.2181,18.2624,507800.0
2008-10-15 15:30:00,37.1,37.38,36.68,36.8,799800.0,18.2673,18.4052,18.0605,18.1196,799800.0
2008-10-16 09:30:00,36.69,37.16,35.26,36.6,561000.0,18.0655,18.2969,17.3614,18.0212,561000.0
2008-10-16 10:00:00,36.61,36.98,35.75,35.78,406400.0,18.0261,18.2083,17.6026,17.6174,406400.0
2008-10-16 10:30:00,35.77,36.07,35.2,35.55,392200.0,17.6125,17.7602,17.3318,17.5042,392200.0
2008-10-16 11:00:00,35.57,35.93,35.07,35.71,339000.0,17.514,17.6913,17.2678,17.5829,339000.0
2008-10-16 11:30:00,35.71,36.58,35.71,36.4,413200.0,17.5829,18.0113,17.5829,17.9227,413200.0
2008-10-16 12:00:00,36.39,37.42,36.07,36.78,575400.0,17.9178,18.4249,17.7602,18.1098,575400.0
2008-10-16 12:30:00,36.77,36.99,36.37,36.68,477600.0,18.1049,18.2132,17.9079,18.0605,477600.0
2008-10-16 13:00:00,36.66,37.27,36.57,37.1,496200.0,18.0507,18.3511,18.0064,18.2673,496200.0
2008-10-16 13:30:00,37.1,37.51,36.69,37.38,484400.0,18.2673,18.4692,18.0655,18.4052,484400.0
2008-10-16 14:00:00,37.37,37.44,36.58,36.75,454600.0,18.4003,18.4348,18.0113,18.095,454600.0
2008-10-16 14:30:00,36.76,37.24,36.67,37.01,785600.0,18.0999,18.3363,18.0556,18.223,785600.0
2008-10-16 15:00:00,37.01,38.12,36.93,37.87,554800.0,18.223,18.7696,18.1836,18.6465,554800.0
2008-10-16 15:30:00,37.87,38.78,37.35,38.51,1126000.0,18.6465,19.0946,18.3904,18.9616,1126000.0
2008-10-17 09:30:00,38.5,38.94,37.67,38.49,953400.0,18.9567,19.1733,18.548,18.9518,953400.0
2008-10-17 10:00:00,38.56,38.88,38.09,38.76,425200.0,18.9862,19.1438,18.7548,19.0847,425200.0
2008-10-17 10:30:00,38.74,39.13,38.44,39.1,241200.0,19.0749,19.2669,18.9271,19.2521,241200.0
2008-10-17 11:00:00,39.11,39.38,38.55,38.65,209600.0,19.257,19.39,18.9813,19.0305,209600.0
2008-10-17 11:30:00,38.62,39.4,38.62,39.36,178600.0,19.0158,19.3998,19.0158,19.3801,178600.0
2008-10-17 12:00:00,39.38,39.87,39.37,39.84,221400.0,19.39,19.6312,19.3851,19.6165,221400.0
2008-10-17 12:30:00,39.83,40.79,39.6,40.57,209400.0,19.6116,20.0842,19.4983,19.9759,209400.0
2008-10-17 13:00:00,40.58,41.34,40.58,41.29,360000.0,19.9808,20.355,19.9808,20.3304,360000.0
2008-10-17 13:30:00,41.28,42.2,41.24,41.73,682600.0,20.3255,20.7785,20.3058,20.5471,682600.0
2008-10-17 14:00:00,41.74,41.85,41.04,41.23,570000.0,20.552,20.6062,20.2073,20.3009,570000.0
2008-10-17 14:30:00,41.24,41.63,40.77,41.19,532400.0,20.3058,20.4978,20.0744,20.2812,532400.0
2008-10-17 15:00:00,41.24,41.68,40.33,40.91,529400.0,20.3058,20.5225,19.8577,20.1433,529400.0
2008-10-17 15:30:00,40.96,41.2,40.23,40.44,686000.0,20.1679,20.2861,19.8085,19.9119,686000.0
2008-10-20 09:30:00,39.77,41.73,39.77,41.67,478200.0,19.582,20.5471,19.582,20.5175,478200.0
2008-10-20 10:00:00,41.67,42.12,41.41,41.52,285800.0,20.5175,20.7391,20.3895,20.4437,285800.0
2008-10-20 10:30:00,41.52,41.91,41.2,41.27,245800.0,20.4437,20.6357,20.2861,20.3206,245800.0
2008-10-20 11:00:00,41.28,41.54,40.95,41.42,319400.0,20.3255,20.4535,20.163,20.3944,319400.0
2008-10-20 11:30:00,41.47,42.1,41.46,41.98,196600.0,20.4191,20.7293,20.4141,20.6702,196600.0
2008-10-20 12:00:00,41.98,42.05,41.59,41.81,206600.0,20.6702,20.7046,20.4781,20.5865,206600.0
2008-10-20 12:30:00,41.8,42.05,41.6,41.8,137000.0,20.5815,20.7046,20.4831,20.5815,137000.0
2008-10-20 13:00:00,41.8,42.44,41.61,42.38,134200.0,20.5815,20.8967,20.488,20.8671,134200.0
2008-10-20 13:30:00,42.4,42.71,42.4,42.52,181200.0,20.877,21.0296,20.877,20.9361,181200.0
2008-10-20 14:00:00,42.52,42.85,42.42,42.51,188000.0,20.9361,21.0985,20.8868,20.9311,188000.0
2008-10-20 14:30:00,42.51,42.8,42.2,42.38,278000.0,20.9311,21.0739,20.7785,20.8671,278000.0
2008-10-20 15:00:00,42.39,42.76,42.24,42.63,520600.0,20.872,21.0542,20.7982,20.9902,520600.0
2008-10-20 15:30:00,42.63,43.85,42.55,43.7,897800.0,20.9902,21.5909,20.9508,21.5171,897800.0
2008-10-21 09:30:00,43.52,43.52,42.48,42.73,376000.0,21.4284,21.4284,20.9164,21.0395,376000.0
2008-10-21 10:00:00,42.7,42.85,42.23,42.62,360600.0,21.0247,21.0985,20.7933,20.9853,360600.0
2008-10-21 10:30:00,42.62,42.71,41.91,42.01,244000.0,20.9853,21.0296,20.6357,20.6849,244000.0
2008-10-21 11:00:00,42.02,42.65,42.0,42.63,185600.0,20.6899,21.0001,20.68,20.9902,185600.0
2008-10-21 11:30:00,42.63,42.65,41.2,41.35,277200.0,20.9902,21.0001,20.2861,20.36,277200.0
2008-10-21 12:00:00,41.3,41.65,41.23,41.59,181000.0,20.3354,20.5077,20.3009,20.4781,181000.0
2008-10-21 12:30:00,41.59,41.66,41.17,41.19,167400.0,20.4781,20.5126,20.2713,20.2812,167400.0
2008-10-21 13:00:00,41.15,41.56,41.01,41.2,227200.0,20.2615,20.4634,20.1926,20.2861,227200.0
2008-10-21 13:30:00,41.2,41.46,41.0,41.19,214000.0,20.2861,20.4141,20.1876,20.2812,214000.0
2008-10-21 14:00:00,41.2,42.14,41.2,42.07,294000.0,20.2861,20.749,20.2861,20.7145,294000.0
2008-10-21 14:30:00,42.08,42.35,41.99,42.15,231600.0,20.7194,20.8524,20.6751,20.7539,231600.0
2008-10-21 15:00:00,42.17,42.34,41.33,41.5,450600.0,20.7637,20.8474,20.3501,20.4338,450600.0
2008-10-21 15:30:00,41.49,41.57,40.62,40.99,1016400.0,20.4289,20.4683,20.0005,20.1827,1016400.0
2008-10-22 09:30:00,40.02,40.32,39.02,39.09,497200.0,19.7051,19.8528,19.2127,19.2472,497200.0
2008-10-22 10:00:00,39.13,39.34,38.66,38.77,421400.0,19.2669,19.3703,19.0355,19.0896,421400.0
2008-10-22 10:30:00,38.77,39.4,38.65,39.12,357600.0,19.0896,19.3998,19.0305,19.262,357600.0
2008-10-22 11:00:00,39.12,39.17,38.74,38.9,198800.0,19.262,19.2866,19.0749,19.1536,198800.0
2008-10-22 11:30:00,38.86,39.3,38.59,39.15,205200.0,19.1339,19.3506,19.001,19.2767,205200.0
2008-10-22 12:00:00,39.15,39.33,38.92,39.17,293800.0,19.2767,19.3654,19.1635,19.2866,293800.0
2008-10-22 12:30:00,39.16,39.21,38.68,38.74,268800.0,19.2817,19.3063,19.0453,19.0749,268800.0
2008-10-22 13:00:00,38.74,38.74,37.86,37.88,559400.0,19.0749,19.0749,18.6416,18.6514,559400.0
2008-10-22 13:30:00,37.92,38.15,37.68,38.01,288800.0,18.6711,18.7844,18.5529,18.7154,288800.0
2008-10-22 14:00:00,38.02,38.35,37.69,38.3,238200.0,18.7203,18.8828,18.5579,18.8582,238200.0
2008-10-22 14:30:00,38.29,38.3,37.55,37.82,196400.0,18.8533,18.8582,18.4889,18.6219,196400.0
2008-10-22 15:00:00,37.83,38.08,37.38,37.4,393400.0,18.6268,18.7499,18.4052,18.4151,393400.0
2008-10-22 15:30:00,37.41,37.99,36.43,37.77,1224200.0,18.42,18.7056,17.9375,18.5972,1224200.0
2008-10-23 09:30:00,37.97,39.26,37.97,38.68,462800.0,18.6957,19.3309,18.6957,19.0453,462800.0
2008-10-23 10:00:00,38.66,39.19,38.3,38.46,269400.0,19.0355,19.2964,18.8582,18.937,269400.0
2008-10-23 10:30:00,38.43,39.9,38.43,39.85,370600.0,18.9222,19.646,18.9222,19.6214,370600.0
2008-10-23 11:00:00,39.84,40.07,39.5,39.79,236600.0,19.6165,19.7297,19.4491,19.5919,236600.0
2008-10-23 11:30:00,39.81,40.32,39.77,40.22,145000.0,19.6017,19.8528,19.582,19.8036,145000.0
2008-10-23 12:00:00,40.22,40.24,38.75,38.84,200400.0,19.8036,19.8134,19.0798,19.1241,200400.0
2008-10-23 12:30:00,38.89,39.07,38.27,38.39,186600.0,19.1487,19.2373,18.8434,18.9025,186600.0
2008-10-23 13:00:00,38.43,38.69,37.94,38.18,205000.0,18.9222,19.0502,18.681,18.7991,205000.0
2008-10-23 13:30:00,38.13,38.41,37.62,37.85,260800.0,18.7745,18.9124,18.5234,18.6366,260800.0
2008-10-23 14:00:00,37.74,37.78,36.63,37.3,322600.0,18.5825,18.6022,18.0359,18.3658,322600.0
2008-10-23 14:30:00,37.27,37.87,36.93,37.29,310200.0,18.3511,18.6465,18.1836,18.3609,310200.0
2008-10-23 15:00:00,37.35,38.76,37.17,38.27,502200.0,18.3904,19.0847,18.3018,18.8434,502200.0
2008-10-23 15:30:00,38.28,39.81,37.83,39.77,747200.0,18.8484,19.6017,18.6268,19.582,747200.0
2008-10-24 09:30:00,37.62,37.67,36.19,37.59,476800.0,18.5234,18.548,17.8193,18.5086,476800.0
2008-10-24 10:00:00,37.74,38.27,37.09,37.25,369200.0,18.5825,18.8434,18.2624,18.3412,369200.0
2008-10-24 10:30:00,37.25,38.28,37.16,38.02,250800.0,18.3412,18.8484,18.2969,18.7203,250800.0
2008-10-24 11:00:00,38.02,38.92,37.79,38.65,175200.0,18.7203,19.1635,18.6071,19.0305,175200.0
2008-10-24 11:30:00,38.65,39.13,38.34,38.6,184600.0,19.0305,19.2669,18.8779,19.0059,184600.0
2008-10-24 12:00:00,38.6,38.82,38.02,38.02,231800.0,19.0059,19.1142,18.7203,18.7203,231800.0
2008-10-24 12:30:00,38.02,38.68,37.96,38.48,196400.0,18.7203,19.0453,18.6908,18.9468,196400.0
2008-10-24 13:00:00,38.5,39.39,38.38,38.85,1351600.0,18.9567,19.3949,18.8976,19.129,1351600.0
2008-10-24 13:30:00,38.84,38.84,37.94,38.17,204200.0,19.1241,19.1241,18.681,18.7942,204200.0
2008-10-24 14:00:00,38.12,38.49,37.76,38.1,229000.0,18.7696,18.9518,18.5923,18.7597,229000.0
2008-10-24 14:30:00,38.12,39.25,38.12,39.12,234800.0,18.7696,19.326,18.7696,19.262,234800.0
2008-10-24 15:00:00,39.11,40.01,38.77,39.88,391800.0,19.257,19.7002,19.0896,19.6362,391800.0
2008-10-24 15:30:00,39.88,40.49,39.1,39.56,881200.0,19.6362,19.9365,19.2521,19.4786,881200.0
2008-10-27 09:30:00,40.54,40.54,38.21,38.97,614200.0,19.9611,19.9611,18.8139,19.1881,614200.0
2008-10-27 10:00:00,39.01,39.21,38.18,38.42,249200.0,19.2078,19.3063,18.7991,18.9173,249200.0
2008-10-27 10:30:00,38.41,38.89,37.84,38.82,260600.0,18.9124,19.1487,18.6317,19.1142,260600.0
2008-10-27 11:00:00,38.83,39.12,38.27,38.66,220000.0,19.1192,19.262,18.8434,19.0355,220000.0
2008-10-27 11:30:00,38.7,38.88,38.29,38.55,181000.0,19.0552,19.1438,18.8533,18.9813,181000.0
2008-10-27 12:00:00,38.53,39.03,38.38,38.54,299600.0,18.9715,19.2176,18.8976,18.9764,299600.0
2008-10-27 12:30:00,38.49,38.99,38.42,38.93,209600.0,18.9518,19.198,18.9173,19.1684,209600.0
2008-10-27 13:00:00,38.94,38.94,38.34,38.9,224000.0,19.1733,19.1733,18.8779,19.1536,224000.0
2008-10-27 13:30:00,38.9,39.11,38.69,38.73,223400.0,19.1536,19.257,19.0502,19.0699,223400.0
2008-10-27 14:00:00,38.76,38.85,37.95,37.96,190400.0,19.0847,19.129,18.6859,18.6908,190400.0
2008-10-27 14:30:00,37.94,38.29,37.72,37.8,324400.0,18.681,18.8533,18.5726,18.612,324400.0
2008-10-27 15:00:00,37.74,38.29,37.74,38.02,224400.0,18.5825,18.8533,18.5825,18.7203,224400.0
2008-10-27 15:30:00,38.02,38.24,36.69,36.78,719200.0,18.7203,18.8287,18.0655,18.1098,719200.0
2008-10-28 09:30:00,37.68,38.23,37.26,37.98,304000.0,18.5529,18.8237,18.3461,18.7006,304000.0
2008-10-28 10:00:00,37.96,37.98,36.75,37.13,249400.0,18.6908,18.7006,18.095,18.2821,249400.0
2008-10-28 10:30:00,37.1,37.53,36.23,36.41,298800.0,18.2673,18.4791,17.839,17.9276,298800.0
2008-10-28 11:00:00,36.41,36.88,36.37,36.83,192400.0,17.9276,18.159,17.9079,18.1344,192400.0
2008-10-28 11:30:00,36.85,37.7,36.84,37.38,199400.0,18.1443,18.5628,18.1393,18.4052,199400.0
2008-10-28 12:00:00,37.4,37.8,37.22,37.61,181400.0,18.4151,18.612,18.3264,18.5185,181400.0
2008-10-28 12:30:00,37.58,37.81,37.48,37.61,157600.0,18.5037,18.6169,18.4545,18.5185,157600.0
2008-10-28 13:00:00,37.58,38.16,37.47,37.76,111800.0,18.5037,18.7893,18.4495,18.5923,111800.0
2008-10-28 13:30:00,37.74,37.83,36.94,37.04,133000.0,18.5825,18.6268,18.1886,18.2378,133000.0
2008-10-28 14:00:00,37.04,38.23,36.98,38.12,227600.0,18.2378,18.8237,18.2083,18.7696,227600.0
2008-10-28 14:30:00,38.11,38.75,37.69,38.64,327000.0,18.7647,19.0798,18.5579,19.0256,327000.0
2008-10-28 15:00:00,38.64,39.33,38.24,39.08,439200.0,19.0256,19.3654,18.8287,19.2423,439200.0
2008-10-28 15:30:00,39.06,40.65,38.53,40.49,638800.0,19.2324,20.0153,18.9715,19.9365,638800.0
2008-10-29 09:30:00,40.79,40.79,39.46,39.79,222000.0,20.0842,20.0842,19.4294,19.5919,222000.0
2008-10-29 10:00:00,39.77,40.85,39.56,40.75,236600.0,19.582,20.1138,19.4786,20.0645,236600.0
2008-10-29 10:30:00,40.74,40.77,40.3,40.33,347800.0,20.0596,20.0744,19.843,19.8577,347800.0
2008-10-29 11:00:00,40.33,40.65,40.33,40.56,212000.0,19.8577,20.0153,19.8577,19.971,212000.0
2008-10-29 11:30:00,40.54,40.59,39.93,40.1,132800.0,19.9611,19.9858,19.6608,19.7445,132800.0
2008-10-29 12:00:00,40.1,40.55,40.04,40.52,96400.0,19.7445,19.9661,19.715,19.9513,96400.0
2008-10-29 12:30:00,40.56,40.8,40.13,40.48,268800.0,19.971,20.0892,19.7593,19.9316,268800.0
2008-10-29 13:00:00,40.5,40.71,40.41,40.67,202400.0,19.9414,20.0448,19.8971,20.0252,202400.0
2008-10-29 13:30:00,40.66,41.27,40.65,40.89,173200.0,20.0202,20.3206,20.0153,20.1335,173200.0
2008-10-29 14:00:00,40.89,41.36,40.65,41.03,366200.0,20.1335,20.3649,20.0153,20.2024,366200.0
2008-10-29 14:30:00,41.06,41.08,40.38,40.59,310600.0,20.2172,20.227,19.8824,19.9858,310600.0
2008-10-29 15:00:00,40.6,42.16,40.44,41.29,362400.0,19.9907,20.7588,19.9119,20.3304,362400.0
2008-10-29 15:30:00,41.26,41.6,39.78,39.84,792000.0,20.3157,20.4831,19.5869,19.6165,792000.0
2008-10-30 09:30:00,40.99,41.7,40.85,41.09,241200.0,20.1827,20.5323,20.1138,20.232,241200.0
2008-10-30 10:00:00,41.05,41.22,40.37,40.45,291000.0,20.2123,20.296,19.8774,19.9168,291000.0
2008-10-30 10:30:00,40.44,40.53,39.9,40.31,144800.0,19.9119,19.9562,19.646,19.8479,144800.0
2008-10-30 11:00:00,40.33,40.71,39.85,39.98,176400.0,19.8577,20.0448,19.6214,19.6854,176400.0
2008-10-30 11:30:00,39.98,40.04,39.01,39.26,285600.0,19.6854,19.715,19.2078,19.3309,285600.0
2008-10-30 12:00:00,39.24,39.66,39.2,39.41,180000.0,19.321,19.5278,19.3014,19.4048,180000.0
2008-10-30 12:30:00,39.43,39.92,39.38,39.48,115200.0,19.4146,19.6559,19.39,19.4392,115200.0
2008-10-30 13:00:00,39.47,39.98,39.41,39.8,185800.0,19.4343,19.6854,19.4048,19.5968,185800.0
2008-10-30 13:30:00,39.8,40.13,39.46,39.96,173200.0,19.5968,19.7593,19.4294,19.6756,173200.0
2008-10-30 14:00:00,39.95,40.7,39.79,40.58,221600.0,19.6706,20.0399,19.5919,19.9808,221600.0
2008-10-30 14:30:00,40.54,40.56,39.99,40.27,245200.0,19.9611,19.971,19.6903,19.8282,245200.0
2008-10-30 15:00:00,40.3,40.67,39.62,40.39,388400.0,19.843,20.0252,19.5082,19.8873,388400.0
2008-10-30 15:30:00,40.43,40.8,39.81,40.58,667000.0,19.907,20.0892,19.6017,19.9808,667000.0
2008-10-31 09:30:00,39.6,41.4,39.6,40.62,355200.0,19.4983,20.3846,19.4983,20.0005,355200.0
2008-10-31 10:00:00,40.66,40.98,40.06,40.13,213000.0,20.0202,20.1778,19.7248,19.7593,213000.0
2008-10-31 10:30:00,40.06,40.32,39.43,39.66,128000.0,19.7248,19.8528,19.4146,19.5278,128000.0
2008-10-31 11:00:00,39.66,39.9,39.52,39.85,162000.0,19.5278,19.646,19.4589,19.6214,162000.0
2008-10-31 11:30:00,39.87,39.88,39.19,39.41,154400.0,19.6312,19.6362,19.2964,19.4048,154400.0
2008-10-31 12:00:00,39.43,39.46,39.12,39.35,152400.0,19.4146,19.4294,19.262,19.3752,152400.0
2008-10-31 12:30:00,39.35,39.37,39.02,39.19,100000.0,19.3752,19.3851,19.2127,19.2964,100000.0
2008-10-31 13:00:00,39.17,39.84,39.17,39.74,154600.0,19.2866,19.6165,19.2866,19.5672,154600.0
2008-10-31 13:30:00,39.76,40.13,39.66,39.74,154000.0,19.5771,19.7593,19.5278,19.5672,154000.0
2008-10-31 14:00:00,39.76,40.0,39.35,39.6,159800.0,19.5771,19.6953,19.3752,19.4983,159800.0
2008-10-31 14:30:00,39.65,40.02,39.48,39.79,206800.0,19.5229,19.7051,19.4392,19.5919,206800.0
2008-10-31 15:00:00,39.82,40.17,39.52,39.67,612600.0,19.6066,19.779,19.4589,19.5328,612600.0
2008-10-31 15:30:00,39.64,39.84,38.46,39.14,809000.0,19.518,19.6165,18.937,19.2718,809000.0
2008-11-03 09:30:00,39.02,39.52,38.65,39.03,148000.0,19.2127,19.4589,19.0305,19.2176,148000.0
2008-11-03 10:00:00,38.99,39.04,38.38,38.42,176400.0,19.198,19.2226,18.8976,18.9173,176400.0
2008-11-03 10:30:00,38.37,38.61,38.11,38.54,226000.0,18.8927,19.0108,18.7647,18.9764,226000.0
2008-11-03 11:00:00,38.52,39.25,38.52,39.24,133600.0,18.9665,19.326,18.9665,19.321,133600.0
2008-11-03 11:30:00,39.23,39.57,39.17,39.48,223600.0,19.3161,19.4835,19.2866,19.4392,223600.0
2008-11-03 12:00:00,39.45,39.47,39.08,39.17,86200.0,19.4244,19.4343,19.2423,19.2866,86200.0
2008-11-03 12:30:00,39.18,39.33,39.09,39.31,82400.0,19.2915,19.3654,19.2472,19.3555,82400.0
2008-11-03 13:00:00,39.3,39.45,39.26,39.26,103800.0,19.3506,19.4244,19.3309,19.3309,103800.0
2008-11-03 13:30:00,39.24,39.47,39.15,39.28,108200.0,19.321,19.4343,19.2767,19.3407,108200.0
2008-11-03 14:00:00,39.33,39.77,39.26,39.77,160600.0,19.3654,19.582,19.3309,19.582,160600.0
2008-11-03 14:30:00,39.77,39.77,39.3,39.31,232600.0,19.582,19.582,19.3506,19.3555,232600.0
2008-11-03 15:00:00,39.31,39.54,39.19,39.37,231200.0,19.3555,19.4688,19.2964,19.3851,231200.0
2008-11-03 15:30:00,39.41,39.79,39.31,39.51,288400.0,19.4048,19.5919,19.3555,19.454,288400.0
2008-11-04 09:30:00,40.29,41.04,40.29,40.63,232800.0,19.838,20.2073,19.838,20.0055,232800.0
2008-11-04 10:00:00,40.6,40.85,40.38,40.83,206000.0,19.9907,20.1138,19.8824,20.1039,206000.0
2008-11-04 10:30:00,40.83,41.38,40.69,41.24,300000.0,20.1039,20.3747,20.035,20.3058,300000.0
2008-11-04 11:00:00,41.22,41.6,41.22,41.57,267800.0,20.296,20.4831,20.296,20.4683,267800.0
2008-11-04 11:30:00,41.57,41.96,41.33,41.95,350800.0,20.4683,20.6603,20.3501,20.6554,350800.0
2008-11-04 12:00:00,41.94,41.94,40.88,40.88,285400.0,20.6505,20.6505,20.1286,20.1286,285400.0
2008-11-04 12:30:00,40.9,41.13,40.79,40.99,134000.0,20.1384,20.2516,20.0842,20.1827,134000.0
2008-11-04 13:00:00,41.01,41.35,41.01,41.23,168600.0,20.1926,20.36,20.1926,20.3009,168600.0
2008-11-04 13:30:00,41.21,41.45,41.12,41.3,120600.0,20.291,20.4092,20.2467,20.3354,120600.0
2008-11-04 14:00:00,41.32,41.32,40.71,40.91,157800.0,20.3452,20.3452,20.0448,20.1433,157800.0
2008-11-04 14:30:00,40.93,40.95,40.25,40.38,181800.0,20.1532,20.163,19.8184,19.8824,181800.0
2008-11-04 15:00:00,40.36,40.58,40.09,40.33,242400.0,19.8725,19.9808,19.7396,19.8577,242400.0
2008-11-04 15:30:00,40.33,41.21,40.32,41.05,511200.0,19.8577,20.291,19.8528,20.2123,511200.0
2008-11-05 09:30:00,41.38,42.75,40.86,41.4,378400.0,20.3747,21.0493,20.1187,20.3846,378400.0
2008-11-05 10:00:00,41.38,41.99,41.22,41.88,222000.0,20.3747,20.6751,20.296,20.6209,222000.0
2008-11-05 10:30:00,41.92,42.21,41.6,41.68,199600.0,20.6406,20.7834,20.4831,20.5225,199600.0
2008-11-05 11:00:00,41.68,41.92,41.54,41.56,251000.0,20.5225,20.6406,20.4535,20.4634,251000.0
2008-11-05 11:30:00,41.55,41.55,40.6,40.71,311200.0,20.4584,20.4584,19.9907,20.0448,311200.0
2008-11-05 12:00:00,40.69,40.77,39.51,39.63,657600.0,20.035,20.0744,19.454,19.5131,657600.0
2008-11-05 12:30:00,39.63,39.85,39.54,39.74,192400.0,19.5131,19.6214,19.4688,19.5672,192400.0
2008-11-05 13:00:00,39.79,39.98,39.68,39.81,243600.0,19.5919,19.6854,19.5377,19.6017,243600.0
2008-11-05 13:30:00,39.8,40.22,39.6,40.05,211600.0,19.5968,19.8036,19.4983,19.7199,211600.0
2008-11-05 14:00:00,40.05,40.28,39.91,40.26,185000.0,19.7199,19.8331,19.6509,19.8233,185000.0
2008-11-05 14:30:00,40.26,40.63,40.23,40.28,143600.0,19.8233,20.0055,19.8085,19.8331,143600.0
2008-11-05 15:00:00,40.27,40.34,39.79,39.94,301400.0,19.8282,19.8627,19.5919,19.6657,301400.0
2008-11-05 15:30:00,39.95,40.03,39.32,39.49,837200.0,19.6706,19.71,19.3604,19.4441,837200.0
2008-11-06 09:30:00,39.37,39.73,38.88,39.5,191400.0,19.3851,19.5623,19.1438,19.4491,191400.0
2008-11-06 10:00:00,39.48,39.75,38.97,39.44,208400.0,19.4392,19.5722,19.1881,19.4195,208400.0
2008-11-06 10:30:00,39.44,39.46,39.04,39.08,106000.0,19.4195,19.4294,19.2226,19.2423,106000.0
2008-11-06 11:00:00,39.1,39.17,38.74,39.07,124200.0,19.2521,19.2866,19.0749,19.2373,124200.0
2008-11-06 11:30:00,39.07,39.15,38.7,38.85,165000.0,19.2373,19.2767,19.0552,19.129,165000.0
2008-11-06 12:00:00,38.79,38.85,38.2,38.34,144000.0,19.0995,19.129,18.809,18.8779,144000.0
2008-11-06 12:30:00,38.35,38.59,38.05,38.47,121800.0,18.8828,19.001,18.7351,18.9419,121800.0
2008-11-06 13:00:00,38.42,38.43,37.67,37.71,141200.0,18.9173,18.9222,18.548,18.5677,141200.0
2008-11-06 13:30:00,37.73,37.74,37.37,37.63,170800.0,18.5776,18.5825,18.4003,18.5283,170800.0
2008-11-06 14:00:00,37.63,38.01,37.6,37.8,194000.0,18.5283,18.7154,18.5135,18.612,194000.0
2008-11-06 14:30:00,37.84,38.63,37.81,38.34,260000.0,18.6317,19.0207,18.6169,18.8779,260000.0
2008-11-06 15:00:00,38.34,38.49,37.79,37.92,193400.0,18.8779,18.9518,18.6071,18.6711,193400.0
2008-11-06 15:30:00,37.92,38.32,37.72,38.1,558200.0,18.6711,18.8681,18.5726,18.7597,558200.0
2008-11-07 09:30:00,38.26,40.02,37.63,38.17,218200.0,19.0149,19.8896,18.7018,18.9702,218200.0
2008-11-07 10:00:00,38.18,39.08,38.18,39.06,136800.0,18.9751,19.4224,18.9751,19.4125,136800.0
2008-11-07 10:30:00,39.08,39.45,39.02,39.34,149000.0,19.4224,19.6063,19.3926,19.5517,149000.0
2008-11-07 11:00:00,39.37,39.46,38.74,38.93,260200.0,19.5666,19.6113,19.2535,19.3479,260200.0
2008-11-07 11:30:00,38.88,39.77,38.85,39.73,147200.0,19.323,19.7654,19.3081,19.7455,147200.0
2008-11-07 12:00:00,39.74,40.1,39.65,39.93,190800.0,19.7505,19.9294,19.7057,19.8449,190800.0
2008-11-07 12:30:00,39.93,40.43,39.84,40.33,155000.0,19.8449,20.0934,19.8001,20.0437,155000.0
2008-11-07 13:00:00,40.34,40.43,39.95,40.3,185600.0,20.0486,20.0934,19.8548,20.0288,185600.0
2008-11-07 13:30:00,40.33,40.37,39.98,40.27,182600.0,20.0437,20.0636,19.8697,20.0139,182600.0
2008-11-07 14:00:00,40.23,40.25,39.59,39.64,179200.0,19.994,20.0039,19.6759,19.7008,179200.0
2008-11-07 14:30:00,39.66,40.05,39.36,39.36,174600.0,19.7107,19.9045,19.5616,19.5616,174600.0
2008-11-07 15:00:00,39.36,39.59,39.01,39.34,170400.0,19.5616,19.6759,19.3876,19.5517,170400.0
2008-11-07 15:30:00,39.33,40.01,39.27,40.01,346000.0,19.5467,19.8846,19.5169,19.8846,346000.0
2008-11-10 09:30:00,40.83,40.83,38.81,40.13,277200.0,20.2922,20.2922,19.2882,19.9443,277200.0
2008-11-10 10:00:00,40.16,40.24,39.82,39.83,190600.0,19.9592,19.9989,19.7902,19.7952,190600.0
2008-11-10 10:30:00,39.85,40.02,39.65,39.88,311200.0,19.8051,19.8896,19.7057,19.82,311200.0
2008-11-10 11:00:00,39.85,40.26,39.7,40.1,252400.0,19.8051,20.0089,19.7306,19.9294,252400.0
2008-11-10 11:30:00,40.09,40.21,39.04,39.1,203000.0,19.9244,19.984,19.4026,19.4324,203000.0
2008-11-10 12:00:00,39.13,39.5,38.97,39.05,107600.0,19.4473,19.6312,19.3678,19.4075,107600.0
2008-11-10 12:30:00,39.06,39.07,38.7,38.75,137000.0,19.4125,19.4175,19.2336,19.2584,137000.0
2008-11-10 13:00:00,38.76,39.05,38.61,38.79,127200.0,19.2634,19.4075,19.1889,19.2783,127200.0
2008-11-10 13:30:00,38.81,38.91,38.52,38.83,141400.0,19.2882,19.3379,19.1441,19.2982,141400.0
2008-11-10 14:00:00,38.84,39.05,38.72,38.88,137600.0,19.3032,19.4075,19.2435,19.323,137600.0
2008-11-10 14:30:00,38.88,39.02,38.5,38.68,146000.0,19.323,19.3926,19.1342,19.2236,146000.0
2008-11-10 15:00:00,38.68,38.92,38.34,38.45,220800.0,19.2236,19.3429,19.0547,19.1093,220800.0
2008-11-10 15:30:00,38.47,39.22,38.4,39.16,422400.0,19.1193,19.492,19.0845,19.4622,422400.0
2008-11-11 09:30:00,38.52,39.27,37.87,38.13,138400.0,19.1441,19.5169,18.8211,18.9503,138400.0
2008-11-11 10:00:00,38.12,38.66,37.99,38.4,95600.0,18.9453,19.2137,18.8807,19.0845,95600.0
2008-11-11 10:30:00,38.34,38.88,38.21,38.52,79000.0,19.0547,19.323,18.9901,19.1441,79000.0
2008-11-11 11:00:00,38.46,38.84,38.31,38.53,109000.0,19.1143,19.3032,19.0398,19.1491,109000.0
2008-11-11 11:30:00,38.52,38.97,38.24,38.71,142200.0,19.1441,19.3678,19.005,19.2385,142200.0
2008-11-11 12:00:00,38.65,38.74,38.29,38.37,81800.0,19.2087,19.2535,19.0298,19.0696,81800.0
2008-11-11 12:30:00,38.35,38.66,38.3,38.54,51600.0,19.0596,19.2137,19.0348,19.1541,51600.0
2008-11-11 13:00:00,38.52,38.6,38.27,38.34,53400.0,19.1441,19.1839,19.0199,19.0547,53400.0
2008-11-11 13:30:00,38.32,38.77,38.09,38.77,117400.0,19.0447,19.2684,18.9304,19.2684,117400.0
2008-11-11 14:00:00,38.79,39.63,38.54,39.63,181000.0,19.2783,19.6958,19.1541,19.6958,181000.0
2008-11-11 14:30:00,39.61,39.69,38.75,38.91,167400.0,19.6858,19.7256,19.2584,19.3379,167400.0
2008-11-11 15:00:00,38.87,39.4,38.81,39.02,168800.0,19.3181,19.5815,19.2882,19.3926,168800.0
2008-11-11 15:30:00,39.01,39.15,38.28,38.97,344600.0,19.3876,19.4572,19.0248,19.3678,344600.0
2008-11-12 09:30:00,38.35,38.73,37.81,38.39,301000.0,19.0596,19.2485,18.7913,19.0795,301000.0
2008-11-12 10:00:00,38.42,38.71,38.1,38.38,98400.0,19.0944,19.2385,18.9354,19.0745,98400.0
2008-11-12 10:30:00,38.34,38.49,37.82,38.31,201400.0,19.0547,19.1292,18.7962,19.0398,201400.0
2008-11-12 11:00:00,38.27,38.45,37.9,38.26,140800.0,19.0199,19.1093,18.836,19.0149,140800.0
2008-11-12 11:30:00,38.3,38.4,38.05,38.32,91800.0,19.0348,19.0845,18.9105,19.0447,91800.0
2008-11-12 12:00:00,38.32,38.47,37.9,38.35,125600.0,19.0447,19.1193,18.836,19.0596,125600.0
2008-11-12 12:30:00,38.35,38.52,38.18,38.35,200200.0,19.0596,19.1441,18.9751,19.0596,200200.0
2008-11-12 13:00:00,38.32,38.38,38.04,38.25,89600.0,19.0447,19.0745,18.9056,19.0099,89600.0
2008-11-12 13:30:00,38.26,38.29,37.85,37.94,212800.0,19.0149,19.0298,18.8111,18.8559,212800.0
2008-11-12 14:00:00,37.94,38.31,37.81,38.19,138400.0,18.8559,19.0398,18.7913,18.9801,138400.0
2008-11-12 14:30:00,38.17,38.47,37.96,38.07,175800.0,18.9702,19.1193,18.8658,18.9205,175800.0
2008-11-12 15:00:00,38.1,38.3,37.82,38.0,186000.0,18.9354,19.0348,18.7962,18.8857,186000.0
2008-11-12 15:30:00,38.01,38.36,37.63,37.97,286800.0,18.8907,19.0646,18.7018,18.8708,286800.0
2008-11-13 09:30:00,38.15,38.84,38.07,38.31,207000.0,18.9602,19.3032,18.9205,19.0398,207000.0
2008-11-13 10:00:00,38.32,39.38,38.32,38.91,153400.0,19.0447,19.5715,19.0447,19.3379,153400.0
2008-11-13 10:30:00,38.89,39.44,38.64,38.91,105200.0,19.328,19.6014,19.2038,19.3379,105200.0
2008-11-13 11:00:00,38.96,39.15,38.24,38.69,266600.0,19.3628,19.4572,19.005,19.2286,266600.0
2008-11-13 11:30:00,38.68,38.77,38.35,38.46,113000.0,19.2236,19.2684,19.0596,19.1143,113000.0
2008-11-13 12:00:00,38.5,38.63,38.05,38.1,92200.0,19.1342,19.1988,18.9105,18.9354,92200.0
2008-11-13 12:30:00,38.1,38.47,37.05,37.05,141000.0,18.9354,19.1193,18.4135,18.4135,141000.0
2008-11-13 13:00:00,37.05,37.94,37.0,37.9,191800.0,18.4135,18.8559,18.3887,18.836,191800.0
2008-11-13 13:30:00,37.93,38.68,37.59,38.11,232000.0,18.8509,19.2236,18.6819,18.9404,232000.0
2008-11-13 14:00:00,38.05,39.54,38.04,39.41,375400.0,18.9105,19.6511,18.9056,19.5864,375400.0
2008-11-13 14:30:00,39.38,40.3,39.15,40.0,366000.0,19.5715,20.0288,19.4572,19.8797,366000.0
2008-11-13 15:00:00,40.0,40.5,39.14,40.5,463600.0,19.8797,20.1282,19.4523,20.1282,463600.0
2008-11-13 15:30:00,40.51,41.27,40.37,41.2,936800.0,20.1331,20.5108,20.0636,20.4761,936800.0
2008-11-14 09:30:00,40.07,40.96,39.92,40.3,225600.0,19.9145,20.3568,19.8399,20.0288,225600.0
2008-11-14 10:00:00,40.29,40.45,39.8,40.09,213200.0,20.0238,20.1033,19.7803,19.9244,213200.0
2008-11-14 10:30:00,40.09,40.31,39.57,39.77,210200.0,19.9244,20.0337,19.666,19.7654,210200.0
2008-11-14 11:00:00,39.77,40.17,39.6,39.91,163200.0,19.7654,19.9642,19.6809,19.8349,163200.0
2008-11-14 11:30:00,39.88,40.42,39.82,40.24,183400.0,19.82,20.0884,19.7902,19.9989,183400.0
2008-11-14 12:00:00,40.17,40.21,39.71,39.95,95200.0,19.9642,19.984,19.7355,19.8548,95200.0
2008-11-14 12:30:00,39.93,40.41,39.69,40.17,147200.0,19.8449,20.0834,19.7256,19.9642,147200.0
2008-11-14 13:00:00,40.2,40.29,39.51,40.29,223400.0,19.9791,20.0238,19.6361,20.0238,223400.0
2008-11-14 13:30:00,40.29,40.79,40.02,40.38,209400.0,20.0238,20.2723,19.8896,20.0685,209400.0
2008-11-14 14:00:00,40.29,41.36,40.15,40.99,212200.0,20.0238,20.5556,19.9542,20.3717,212200.0
2008-11-14 14:30:00,40.99,41.97,40.55,41.84,278000.0,20.3717,20.8587,20.153,20.7941,278000.0
2008-11-14 15:00:00,41.91,42.0,40.8,40.97,424800.0,20.8289,20.8737,20.2773,20.3618,424800.0
2008-11-14 15:30:00,40.89,40.99,39.81,39.88,512600.0,20.322,20.3717,19.7852,19.82,512600.0
2008-11-17 09:30:00,39.35,39.45,38.67,38.9,281800.0,19.5566,19.6063,19.2187,19.333,281800.0
2008-11-17 10:00:00,38.88,38.95,38.21,38.6,267600.0,19.323,19.3578,18.9901,19.1839,267600.0
2008-11-17 10:30:00,38.57,39.01,38.51,38.58,197600.0,19.169,19.3876,19.1392,19.1739,197600.0
2008-11-17 11:00:00,38.58,39.16,38.52,38.76,172400.0,19.1739,19.4622,19.1441,19.2634,172400.0
2008-11-17 11:30:00,38.74,39.77,38.68,39.74,201400.0,19.2535,19.7654,19.2236,19.7505,201400.0
2008-11-17 12:00:00,39.72,40.29,39.57,40.29,259800.0,19.7405,20.0238,19.666,20.0238,259800.0
2008-11-17 12:30:00,40.29,40.72,40.14,40.18,226600.0,20.0238,20.2375,19.9492,19.9691,226600.0
2008-11-17 13:00:00,40.1,40.26,39.81,40.02,235400.0,19.9294,20.0089,19.7852,19.8896,235400.0
2008-11-17 13:30:00,40.07,40.12,39.44,40.01,181400.0,19.9145,19.9393,19.6014,19.8846,181400.0
2008-11-17 14:00:00,40.04,40.16,39.49,39.54,166800.0,19.8995,19.9592,19.6262,19.6511,166800.0
2008-11-17 14:30:00,39.54,40.13,39.51,39.54,208800.0,19.6511,19.9443,19.6361,19.6511,208800.0
2008-11-17 15:00:00,39.55,39.9,39.45,39.65,260800.0,19.656,19.83,19.6063,19.7057,260800.0
2008-11-17 15:30:00,39.63,39.79,39.16,39.17,694800.0,19.6958,19.7753,19.4622,19.4672,694800.0
2008-11-18 09:30:00,38.91,39.49,38.5,38.77,288600.0,19.3379,19.6262,19.1342,19.2684,288600.0
2008-11-18 10:00:00,38.77,39.04,38.06,38.99,366400.0,19.2684,19.4026,18.9155,19.3777,366400.0
2008-11-18 10:30:00,39.02,39.25,38.7,39.0,304400.0,19.3926,19.5069,19.2336,19.3827,304400.0
2008-11-18 11:00:00,39.02,39.31,38.71,39.13,173400.0,19.3926,19.5367,19.2385,19.4473,173400.0
2008-11-18 11:30:00,39.12,39.7,39.09,39.51,273400.0,19.4423,19.7306,19.4274,19.6361,273400.0
2008-11-18 12:00:00,39.49,39.49,39.03,39.08,146600.0,19.6262,19.6262,19.3976,19.4224,146600.0
2008-11-18 12:30:00,39.06,39.24,38.82,39.22,231600.0,19.4125,19.502,19.2932,19.492,231600.0
2008-11-18 13:00:00,39.18,39.18,38.76,39.02,210400.0,19.4721,19.4721,19.2634,19.3926,210400.0
2008-11-18 13:30:00,38.99,39.3,38.59,39.3,328200.0,19.3777,19.5318,19.1789,19.5318,328200.0
2008-11-18 14:00:00,39.31,39.34,38.72,39.03,223400.0,19.5367,19.5517,19.2435,19.3976,223400.0
2008-11-18 14:30:00,39.01,39.04,38.52,38.67,272200.0,19.3876,19.4026,19.1441,19.2187,272200.0
2008-11-18 15:00:00,38.69,39.45,38.6,38.92,491000.0,19.2286,19.6063,19.1839,19.3429,491000.0
2008-11-18 15:30:00,38.93,39.57,38.54,39.38,783000.0,19.3479,19.666,19.1541,19.5715,783000.0
2008-11-19 09:30:00,39.57,40.38,39.57,40.38,316000.0,19.666,20.0685,19.666,20.0685,316000.0
2008-11-19 10:00:00,40.42,41.15,40.13,40.48,272000.0,20.0884,20.4512,19.9443,20.1182,272000.0
2008-11-19 10:30:00,40.47,40.57,39.38,39.48,289200.0,20.1133,20.163,19.5715,19.6212,289200.0
2008-11-19 11:00:00,39.48,40.13,39.47,39.69,181600.0,19.6212,19.9443,19.6163,19.7256,181600.0
2008-11-19 11:30:00,39.71,40.31,39.69,40.13,304200.0,19.7355,20.0337,19.7256,19.9443,304200.0
2008-11-19 12:00:00,40.1,40.13,39.76,39.9,174000.0,19.9294,19.9443,19.7604,19.83,174000.0
2008-11-19 12:30:00,39.95,40.45,39.8,40.42,241800.0,19.8548,20.1033,19.7803,20.0884,241800.0
2008-11-19 13:00:00,40.46,40.95,40.46,40.58,298000.0,20.1083,20.3518,20.1083,20.1679,298000.0
2008-11-19 13:30:00,40.56,40.58,40.09,40.21,267800.0,20.158,20.1679,19.9244,19.984,267800.0
2008-11-19 14:00:00,40.27,40.48,39.76,39.92,343200.0,20.0139,20.1182,19.7604,19.8399,343200.0
2008-11-19 14:30:00,39.91,40.47,39.51,40.31,399400.0,19.8349,20.1133,19.6361,20.0337,399400.0
2008-11-19 15:00:00,40.33,40.5,39.55,39.97,531200.0,20.0437,20.1282,19.656,19.8648,531200.0
2008-11-19 15:30:00,39.97,40.35,39.17,39.22,588600.0,19.8648,20.0536,19.4672,19.492,588600.0
2008-11-20 09:30:00,38.59,39.38,38.51,38.96,412600.0,19.1789,19.5715,19.1392,19.3628,412600.0
2008-11-20 10:00:00,38.9,39.27,38.57,38.93,463800.0,19.333,19.5169,19.169,19.3479,463800.0
2008-11-20 10:30:00,38.93,39.98,38.87,39.76,558000.0,19.3479,19.8697,19.3181,19.7604,558000.0
2008-11-20 11:00:00,39.76,40.01,39.13,39.39,537600.0,19.7604,19.8846,19.4473,19.5765,537600.0
2008-11-20 11:30:00,39.35,39.55,39.09,39.35,218200.0,19.5566,19.656,19.4274,19.5566,218200.0
2008-11-20 12:00:00,39.35,39.96,39.0,39.91,434800.0,19.5566,19.8598,19.3827,19.8349,434800.0
2008-11-20 12:30:00,39.93,40.95,39.9,40.42,556400.0,19.8449,20.3518,19.83,20.0884,556400.0
2008-11-20 13:00:00,40.36,40.63,39.86,40.28,436400.0,20.0586,20.1928,19.8101,20.0188,436400.0
2008-11-20 13:30:00,40.26,40.61,39.73,40.18,430200.0,20.0089,20.1828,19.7455,19.9691,430200.0
2008-11-20 14:00:00,40.16,40.19,39.57,39.65,239600.0,19.9592,19.9741,19.666,19.7057,239600.0
2008-11-20 14:30:00,39.68,39.75,39.21,39.54,306800.0,19.7206,19.7554,19.487,19.6511,306800.0
2008-11-20 15:00:00,39.52,39.98,39.19,39.44,418000.0,19.6411,19.8697,19.4771,19.6014,418000.0
2008-11-20 15:30:00,39.42,39.7,38.01,38.57,1036600.0,19.5914,19.7306,18.8907,19.169,1036600.0
2008-11-21 09:30:00,39.37,39.92,38.58,39.41,742400.0,19.5666,19.8399,19.1739,19.5864,742400.0
2008-11-21 10:00:00,39.41,39.43,38.83,39.09,683800.0,19.5864,19.5964,19.2982,19.4274,683800.0
2008-11-21 10:30:00,39.12,39.77,38.92,39.1,583400.0,19.4423,19.7654,19.3429,19.4324,583400.0
2008-11-21 11:00:00,39.13,40.0,38.87,39.92,487200.0,19.4473,19.8797,19.3181,19.8399,487200.0
2008-11-21 11:30:00,39.93,40.62,39.88,40.33,450600.0,19.8449,20.1878,19.82,20.0437,450600.0
2008-11-21 12:00:00,40.37,40.8,40.13,40.75,361600.0,20.0636,20.2773,19.9443,20.2524,361600.0
2008-11-21 12:30:00,40.76,40.96,40.49,40.68,346600.0,20.2574,20.3568,20.1232,20.2176,346600.0
2008-11-21 13:00:00,40.74,40.94,40.31,40.49,226200.0,20.2474,20.3468,20.0337,20.1232,226200.0
2008-11-21 13:30:00,40.52,41.12,40.42,40.5,338600.0,20.1381,20.4363,20.0884,20.1282,338600.0
2008-11-21 14:00:00,40.52,40.67,40.13,40.38,743200.0,20.1381,20.2127,19.9443,20.0685,743200.0
2008-11-21 14:30:00,40.37,40.63,39.85,40.5,558600.0,20.0636,20.1928,19.8051,20.1282,558600.0
2008-11-21 15:00:00,40.51,41.71,40.48,41.46,934000.0,20.1331,20.7295,20.1182,20.6053,934000.0
2008-11-21 15:30:00,41.46,42.84,41.42,42.67,1272000.0,20.6053,21.2911,20.5854,21.2066,1272000.0
2008-11-24 09:30:00,42.94,43.79,42.32,42.77,618600.0,21.3408,21.7633,21.0327,21.2563,618600.0
2008-11-24 10:00:00,42.81,43.3,42.59,43.17,531200.0,21.2762,21.5197,21.1669,21.4551,531200.0
2008-11-24 10:30:00,43.21,43.27,42.81,43.13,439600.0,21.475,21.5048,21.2762,21.4353,439600.0
2008-11-24 11:00:00,43.21,43.32,42.68,42.9,332600.0,21.475,21.5297,21.2116,21.3209,332600.0
2008-11-24 11:30:00,42.91,43.05,42.56,42.83,223000.0,21.3259,21.3955,21.152,21.2862,223000.0
2008-11-24 12:00:00,42.8,42.86,41.98,42.06,255200.0,21.2712,21.3011,20.8637,20.9035,255200.0
2008-11-24 12:30:00,42.06,42.45,41.64,42.26,409400.0,20.9035,21.0973,20.6947,21.0029,409400.0
2008-11-24 13:00:00,42.32,42.56,42.16,42.46,191800.0,21.0327,21.152,20.9532,21.1023,191800.0
2008-11-24 13:30:00,42.43,43.05,42.36,43.04,244000.0,21.0874,21.3955,21.0526,21.3905,244000.0
2008-11-24 14:00:00,43.0,43.04,42.22,42.72,256600.0,21.3706,21.3905,20.983,21.2315,256600.0
2008-11-24 14:30:00,42.68,42.92,41.97,42.53,503800.0,21.2116,21.3309,20.8587,21.1371,503800.0
2008-11-24 15:00:00,42.53,43.13,42.37,42.99,648200.0,21.1371,21.4353,21.0575,21.3657,648200.0
2008-11-24 15:30:00,43.01,43.13,41.69,42.39,1379600.0,21.3756,21.4353,20.7196,21.0675,1379600.0
2008-11-25 09:30:00,43.27,43.48,42.37,42.49,334800.0,21.5048,21.6092,21.0575,21.1172,334800.0
2008-11-25 10:00:00,42.5,43.0,42.29,42.7,309000.0,21.1221,21.3706,21.0178,21.2215,309000.0
2008-11-25 10:30:00,42.71,42.71,41.88,42.08,159000.0,21.2265,21.2265,20.814,20.9134,159000.0
2008-11-25 11:00:00,42.06,42.26,41.49,42.22,256000.0,20.9035,21.0029,20.6202,20.983,256000.0
2008-11-25 11:30:00,42.2,42.36,41.93,42.13,200800.0,20.9731,21.0526,20.8389,20.9383,200800.0
2008-11-25 12:00:00,42.15,42.16,41.45,41.72,175400.0,20.9482,20.9532,20.6003,20.7345,175400.0
2008-11-25 12:30:00,41.77,41.9,41.36,41.56,190600.0,20.7593,20.824,20.5556,20.655,190600.0
2008-11-25 13:00:00,41.54,41.99,41.34,41.85,122600.0,20.645,20.8687,20.5456,20.7991,122600.0
2008-11-25 13:30:00,41.87,42.07,41.6,41.6,184400.0,20.809,20.9084,20.6749,20.6749,184400.0
2008-11-25 14:00:00,41.6,41.86,41.07,41.42,220400.0,20.6749,20.8041,20.4114,20.5854,220400.0
2008-11-25 14:30:00,41.42,42.43,41.28,42.36,286600.0,20.5854,21.0874,20.5158,21.0526,286600.0
2008-11-25 15:00:00,42.35,42.75,41.68,42.02,589600.0,21.0476,21.2464,20.7146,20.8836,589600.0
2008-11-25 15:30:00,42.05,42.5,41.72,42.01,907600.0,20.8985,21.1221,20.7345,20.8786,907600.0
2008-11-26 09:30:00,41.3,41.32,40.68,40.76,294800.0,20.5258,20.5357,20.2176,20.2574,294800.0
2008-11-26 10:00:00,40.8,41.17,40.76,41.08,141800.0,20.2773,20.4611,20.2574,20.4164,141800.0
2008-11-26 10:30:00,41.04,41.32,40.75,41.16,378800.0,20.3965,20.5357,20.2524,20.4562,378800.0
2008-11-26 11:00:00,41.12,41.63,40.83,41.49,272600.0,20.4363,20.6898,20.2922,20.6202,272600.0
2008-11-26 11:30:00,41.49,41.52,41.24,41.35,244600.0,20.6202,20.6351,20.4959,20.5506,244600.0
2008-11-26 12:00:00,41.35,41.5,41.15,41.4,128200.0,20.5506,20.6252,20.4512,20.5755,128200.0
2008-11-26 12:30:00,41.38,41.59,41.23,41.53,104600.0,20.5655,20.6699,20.491,20.6401,104600.0
2008-11-26 13:00:00,41.53,41.69,41.35,41.61,162400.0,20.6401,20.7196,20.5506,20.6798,162400.0
2008-11-26 13:30:00,41.57,41.75,41.4,41.57,179600.0,20.6599,20.7494,20.5755,20.6599,179600.0
2008-11-26 14:00:00,41.57,41.99,41.44,41.84,211400.0,20.6599,20.8687,20.5953,20.7941,211400.0
2008-11-26 14:30:00,41.8,42.1,41.78,41.85,324400.0,20.7743,20.9234,20.7643,20.7991,324400.0
2008-11-26 15:00:00,41.88,42.17,41.73,42.1,399200.0,20.814,20.9581,20.7395,20.9234,399200.0
2008-11-26 15:30:00,42.11,42.3,41.57,41.89,420600.0,20.9283,21.0227,20.6599,20.819,420600.0
2008-11-28 09:30:00,42.04,42.35,41.63,42.24,121800.0,20.8935,21.0476,20.6898,20.9929,121800.0
2008-11-28 10:00:00,42.23,42.54,42.2,42.25,69200.0,20.988,21.142,20.9731,20.9979,69200.0
2008-11-28 10:30:00,42.24,42.36,42.05,42.21,55400.0,20.9929,21.0526,20.8985,20.978,55400.0
2008-11-28 11:00:00,42.21,42.41,42.06,42.38,57000.0,20.978,21.0774,20.9035,21.0625,57000.0
2008-11-28 11:30:00,42.35,42.49,42.08,42.49,57600.0,21.0476,21.1172,20.9134,21.1172,57600.0
2008-11-28 12:00:00,42.51,42.59,42.25,42.31,85000.0,21.1271,21.1669,20.9979,21.0277,85000.0
2008-11-28 12:30:00,42.32,42.54,41.98,42.46,231200.0,21.0327,21.142,20.8637,21.1023,231200.0
2008-11-28 13:00:00,42.46,42.55,42.46,42.55,195600.0,21.1023,21.147,21.1023,21.147,195600.0
2008-11-28 13:30:00,42.55,42.55,42.55,42.55,0.0,21.147,21.147,21.147,21.147,0.0
2008-11-28 14:00:00,42.55,42.55,42.55,42.55,0.0,21.147,21.147,21.147,21.147,0.0
2008-11-28 14:30:00,42.55,42.55,42.55,42.55,0.0,21.147,21.147,21.147,21.147,0.0
2008-11-28 15:00:00,42.55,42.55,42.55,42.55,0.0,21.147,21.147,21.147,21.147,0.0
2008-11-28 15:30:00,42.55,42.55,42.55,42.55,0.0,21.147,21.147,21.147,21.147,0.0
2008-12-01 09:30:00,41.62,41.99,41.5,41.59,250200.0,20.6848,20.8687,20.6252,20.6699,250200.0
2008-12-01 10:00:00,41.56,41.72,41.01,41.35,228400.0,20.655,20.7345,20.3816,20.5506,228400.0
2008-12-01 10:30:00,41.35,41.82,41.28,41.54,172400.0,20.5506,20.7842,20.5158,20.645,172400.0
2008-12-01 11:00:00,41.52,41.85,41.35,41.58,204200.0,20.6351,20.7991,20.5506,20.6649,204200.0
2008-12-01 11:30:00,41.6,41.99,41.52,41.53,243800.0,20.6749,20.8687,20.6351,20.6401,243800.0
2008-12-01 12:00:00,41.52,41.8,41.1,41.1,174400.0,20.6351,20.7743,20.4264,20.4264,174400.0
2008-12-01 12:30:00,41.17,41.35,40.98,41.17,147000.0,20.4611,20.5506,20.3667,20.4611,147000.0
2008-12-01 13:00:00,41.18,41.5,41.18,41.48,112000.0,20.4661,20.6252,20.4661,20.6152,112000.0
2008-12-01 13:30:00,41.48,41.68,41.13,41.54,350200.0,20.6152,20.7146,20.4413,20.645,350200.0
2008-12-01 14:00:00,41.56,41.6,41.17,41.56,210400.0,20.655,20.6749,20.4611,20.655,210400.0
2008-12-01 14:30:00,41.49,41.81,41.21,41.45,240000.0,20.6202,20.7792,20.481,20.6003,240000.0
2008-12-01 15:00:00,41.41,41.58,40.94,41.01,217000.0,20.5804,20.6649,20.3468,20.3816,217000.0
2008-12-01 15:30:00,41.01,41.11,40.59,40.65,517800.0,20.3816,20.4313,20.1729,20.2027,517800.0
2008-12-02 09:30:00,41.07,41.35,40.71,41.05,229600.0,20.4114,20.5506,20.2325,20.4015,229600.0
2008-12-02 10:00:00,41.12,41.33,40.81,41.2,338600.0,20.4363,20.5407,20.2822,20.4761,338600.0
2008-12-02 10:30:00,41.23,41.47,40.97,41.06,225000.0,20.491,20.6102,20.3618,20.4065,225000.0
2008-12-02 11:00:00,41.06,41.31,40.82,41.2,138600.0,20.4065,20.5307,20.2872,20.4761,138600.0
2008-12-02 11:30:00,41.25,41.54,40.97,41.34,169800.0,20.5009,20.645,20.3618,20.5456,169800.0
2008-12-02 12:00:00,41.31,41.56,41.25,41.52,87800.0,20.5307,20.655,20.5009,20.6351,87800.0
2008-12-02 12:30:00,41.52,41.59,41.26,41.34,126400.0,20.6351,20.6699,20.5059,20.5456,126400.0
2008-12-02 13:00:00,41.31,41.6,41.15,41.41,140800.0,20.5307,20.6749,20.4512,20.5804,140800.0
2008-12-02 13:30:00,41.41,41.41,40.91,41.04,159000.0,20.5804,20.5804,20.3319,20.3965,159000.0
2008-12-02 14:00:00,41.04,41.08,40.49,40.68,223600.0,20.3965,20.4164,20.1232,20.2176,223600.0
2008-12-02 14:30:00,40.66,40.85,40.48,40.72,137800.0,20.2077,20.3021,20.1182,20.2375,137800.0
2008-12-02 15:00:00,40.68,41.57,40.48,41.35,417200.0,20.2176,20.6599,20.1182,20.5506,417200.0
2008-12-02 15:30:00,41.34,41.6,40.76,41.49,658200.0,20.5456,20.6749,20.2574,20.6202,658200.0
2008-12-03 09:30:00,40.63,42.08,40.63,41.28,466000.0,20.1928,20.9134,20.1928,20.5158,466000.0
2008-12-03 10:00:00,41.26,41.54,40.9,41.0,538200.0,20.5059,20.645,20.327,20.3767,538200.0
2008-12-03 10:30:00,41.01,41.74,40.91,41.59,368400.0,20.3816,20.7444,20.3319,20.6699,368400.0
2008-12-03 11:00:00,41.6,41.88,41.26,41.41,333000.0,20.6749,20.814,20.5059,20.5804,333000.0
2008-12-03 11:30:00,41.47,41.67,41.27,41.44,224200.0,20.6102,20.7096,20.5108,20.5953,224200.0
2008-12-03 12:00:00,41.44,41.52,41.12,41.22,281800.0,20.5953,20.6351,20.4363,20.486,281800.0
2008-12-03 12:30:00,41.22,41.37,40.91,40.95,295000.0,20.486,20.5605,20.3319,20.3518,295000.0
2008-12-03 13:00:00,40.99,41.16,40.8,40.91,114600.0,20.3717,20.4562,20.2773,20.3319,114600.0
2008-12-03 13:30:00,40.88,40.92,40.38,40.66,187000.0,20.317,20.3369,20.0685,20.2077,187000.0
2008-12-03 14:00:00,40.66,41.38,40.34,41.08,323200.0,20.2077,20.5655,20.0486,20.4164,323200.0
2008-12-03 14:30:00,41.07,41.63,41.07,41.31,406400.0,20.4114,20.6898,20.4114,20.5307,406400.0
2008-12-03 15:00:00,41.32,41.58,40.87,41.27,356800.0,20.5357,20.6649,20.3121,20.5108,356800.0
2008-12-03 15:30:00,41.35,41.99,41.07,41.87,628800.0,20.5506,20.8687,20.4114,20.809,628800.0
2008-12-04 09:30:00,41.52,42.1,41.25,41.53,285800.0,20.6351,20.9234,20.5009,20.6401,285800.0
2008-12-04 10:00:00,41.52,41.52,40.81,41.07,299800.0,20.6351,20.6351,20.2822,20.4114,299800.0
2008-12-04 10:30:00,41.08,42.08,40.99,41.99,294800.0,20.4164,20.9134,20.3717,20.8687,294800.0
2008-12-04 11:00:00,41.96,42.09,41.63,41.8,227000.0,20.8538,20.9184,20.6898,20.7743,227000.0
2008-12-04 11:30:00,41.77,41.77,41.31,41.4,243600.0,20.7593,20.7593,20.5307,20.5755,243600.0
2008-12-04 12:00:00,41.4,41.47,41.08,41.34,789200.0,20.5755,20.6102,20.4164,20.5456,789200.0
2008-12-04 12:30:00,41.37,41.6,41.1,41.47,171600.0,20.5605,20.6749,20.4264,20.6102,171600.0
2008-12-04 13:00:00,41.49,41.49,40.68,40.68,224200.0,20.6202,20.6202,20.2176,20.2176,224200.0
2008-12-04 13:30:00,40.66,41.19,40.63,40.92,229200.0,20.2077,20.4711,20.1928,20.3369,229200.0
2008-12-04 14:00:00,40.95,41.27,40.86,41.06,252200.0,20.3518,20.5108,20.3071,20.4065,252200.0
2008-12-04 14:30:00,41.06,41.31,40.67,40.79,345800.0,20.4065,20.5307,20.2127,20.2723,345800.0
2008-12-04 15:00:00,40.77,40.87,40.02,40.12,531000.0,20.2624,20.3121,19.8896,19.9393,531000.0
2008-12-04 15:30:00,40.12,40.97,40.08,40.88,833800.0,19.9393,20.3618,19.9194,20.317,833800.0
2008-12-05 09:30:00,40.26,40.71,38.83,39.04,505400.0,20.0089,20.2325,19.2982,19.4026,505400.0
2008-12-05 10:00:00,38.99,39.4,38.95,39.16,140200.0,19.3777,19.5815,19.3578,19.4622,140200.0
2008-12-05 10:30:00,39.23,39.26,38.64,39.08,204400.0,19.497,19.5119,19.2038,19.4224,204400.0
2008-12-05 11:00:00,39.08,39.32,38.99,38.99,220600.0,19.4224,19.5417,19.3777,19.3777,220600.0
2008-12-05 11:30:00,38.99,39.38,38.73,39.35,215800.0,19.3777,19.5715,19.2485,19.5566,215800.0
2008-12-05 12:00:00,39.35,39.57,39.23,39.51,225400.0,19.5566,19.666,19.497,19.6361,225400.0
2008-12-05 12:30:00,39.46,39.49,39.13,39.49,196600.0,19.6113,19.6262,19.4473,19.6262,196600.0
2008-12-05 13:00:00,39.48,40.09,39.48,39.79,239800.0,19.6212,19.9244,19.6212,19.7753,239800.0
2008-12-05 13:30:00,39.78,40.63,39.78,40.33,265600.0,19.7703,20.1928,19.7703,20.0437,265600.0
2008-12-05 14:00:00,40.34,40.79,40.12,40.41,320600.0,20.0486,20.2723,19.9393,20.0834,320600.0
2008-12-05 14:30:00,40.42,41.57,40.35,41.05,412600.0,20.0884,20.6599,20.0536,20.4015,412600.0
2008-12-05 15:00:00,41.04,41.35,40.47,41.1,744400.0,20.3965,20.5506,20.1133,20.4264,744400.0
2008-12-05 15:30:00,41.12,41.68,41.0,41.46,971400.0,20.4363,20.7146,20.3767,20.6053,971400.0
2008-12-08 09:30:00,42.13,42.5,41.63,41.63,276000.0,20.9383,21.1221,20.6898,20.6898,276000.0
2008-12-08 10:00:00,41.69,41.92,41.41,41.73,396800.0,20.7196,20.8339,20.5804,20.7395,396800.0
2008-12-08 10:30:00,41.73,41.83,41.48,41.68,447400.0,20.7395,20.7892,20.6152,20.7146,447400.0
2008-12-08 11:00:00,41.66,41.75,41.12,41.18,278200.0,20.7047,20.7494,20.4363,20.4661,278200.0
2008-12-08 11:30:00,41.21,41.33,40.75,40.86,221800.0,20.481,20.5407,20.2524,20.3071,221800.0
2008-12-08 12:00:00,40.87,40.93,40.48,40.62,322800.0,20.3121,20.3419,20.1182,20.1878,322800.0
2008-12-08 12:30:00,40.62,40.9,40.42,40.56,99200.0,20.1878,20.327,20.0884,20.158,99200.0
2008-12-08 13:00:00,40.59,40.94,40.44,40.57,138800.0,20.1729,20.3468,20.0983,20.163,138800.0
2008-12-08 13:30:00,40.53,40.6,40.13,40.53,158400.0,20.1431,20.1779,19.9443,20.1431,158400.0
2008-12-08 14:00:00,40.54,41.06,40.51,41.0,157000.0,20.148,20.4065,20.1331,20.3767,157000.0
2008-12-08 14:30:00,41.02,41.28,40.81,41.21,267800.0,20.3866,20.5158,20.2822,20.481,267800.0
2008-12-08 15:00:00,41.21,41.49,40.95,41.45,478200.0,20.481,20.6202,20.3518,20.6003,478200.0
2008-12-08 15:30:00,41.43,41.71,40.6,40.88,690000.0,20.5904,20.7295,20.1779,20.317,690000.0
2008-12-09 09:30:00,40.82,41.03,40.09,40.73,273600.0,20.2872,20.3916,19.9244,20.2425,273600.0
2008-12-09 10:00:00,40.78,41.01,40.23,40.38,259800.0,20.2673,20.3816,19.994,20.0685,259800.0
2008-12-09 10:30:00,40.39,40.66,40.3,40.46,150400.0,20.0735,20.2077,20.0288,20.1083,150400.0
2008-12-09 11:00:00,40.48,40.55,40.31,40.47,113800.0,20.1182,20.153,20.0337,20.1133,113800.0
2008-12-09 11:30:00,40.47,40.56,40.23,40.34,174800.0,20.1133,20.158,19.994,20.0486,174800.0
2008-12-09 12:00:00,40.36,40.7,40.35,40.57,653400.0,20.0586,20.2276,20.0536,20.163,653400.0
2008-12-09 12:30:00,40.59,40.8,40.29,40.37,146200.0,20.1729,20.2773,20.0238,20.0636,146200.0
2008-12-09 13:00:00,40.36,40.65,40.26,40.53,159400.0,20.0586,20.2027,20.0089,20.1431,159400.0
2008-12-09 13:30:00,40.54,40.63,40.38,40.5,100400.0,20.148,20.1928,20.0685,20.1282,100400.0
2008-12-09 14:00:00,40.49,40.57,39.81,40.05,260000.0,20.1232,20.163,19.7852,19.9045,260000.0
2008-12-09 14:30:00,40.04,40.48,39.92,40.36,206600.0,19.8995,20.1182,19.8399,20.0586,206600.0
2008-12-09 15:00:00,40.37,40.51,39.72,39.83,309200.0,20.0636,20.1331,19.7405,19.7952,309200.0
2008-12-09 15:30:00,39.81,40.17,39.67,39.88,497400.0,19.7852,19.9642,19.7157,19.82,497400.0
2008-12-10 09:30:00,40.48,40.48,39.79,40.29,221400.0,20.1182,20.1182,19.7753,20.0238,221400.0
2008-12-10 10:00:00,40.29,40.62,40.23,40.62,183400.0,20.0238,20.1878,19.994,20.1878,183400.0
2008-12-10 10:30:00,40.57,40.68,40.22,40.37,128000.0,20.163,20.2176,19.989,20.0636,128000.0
2008-12-10 11:00:00,40.4,40.5,40.05,40.17,302000.0,20.0785,20.1282,19.9045,19.9642,302000.0
2008-12-10 11:30:00,40.15,40.34,40.04,40.13,178800.0,19.9542,20.0486,19.8995,19.9443,178800.0
2008-12-10 12:00:00,40.13,40.33,40.02,40.12,186000.0,19.9443,20.0437,19.8896,19.9393,186000.0
2008-12-10 12:30:00,40.1,40.2,40.04,40.11,85600.0,19.9294,19.9791,19.8995,19.9343,85600.0
2008-12-10 13:00:00,40.1,40.35,40.06,40.13,157800.0,19.9294,20.0536,19.9095,19.9443,157800.0
2008-12-10 13:30:00,40.11,40.15,39.54,39.79,170400.0,19.9343,19.9542,19.6511,19.7753,170400.0
2008-12-10 14:00:00,39.77,40.05,39.64,39.95,173600.0,19.7654,19.9045,19.7008,19.8548,173600.0
2008-12-10 14:30:00,39.98,40.35,39.84,40.27,329600.0,19.8697,20.0536,19.8001,20.0139,329600.0
2008-12-10 15:00:00,40.27,40.55,40.09,40.49,464400.0,20.0139,20.153,19.9244,20.1232,464400.0
2008-12-10 15:30:00,40.49,40.57,40.23,40.44,495600.0,20.1232,20.163,19.994,20.0983,495600.0
2008-12-11 09:30:00,40.3,41.17,40.01,40.95,379000.0,20.0288,20.4611,19.8846,20.3518,379000.0
2008-12-11 10:00:00,40.97,41.19,40.8,41.11,614400.0,20.3618,20.4711,20.2773,20.4313,614400.0
2008-12-11 10:30:00,41.09,41.42,40.97,41.02,299600.0,20.4214,20.5854,20.3618,20.3866,299600.0
2008-12-11 11:00:00,41.0,41.09,40.76,41.06,305400.0,20.3767,20.4214,20.2574,20.4065,305400.0
2008-12-11 11:30:00,41.02,41.05,40.87,40.96,261600.0,20.3866,20.4015,20.3121,20.3568,261600.0
2008-12-11 12:00:00,40.96,41.18,40.88,41.02,194800.0,20.3568,20.4661,20.317,20.3866,194800.0
2008-12-11 12:30:00,41.02,41.24,40.9,40.92,293200.0,20.3866,20.4959,20.327,20.3369,293200.0
2008-12-11 13:00:00,40.91,41.02,40.78,40.83,117400.0,20.3319,20.3866,20.2673,20.2922,117400.0
2008-12-11 13:30:00,40.84,40.86,40.65,40.7,224200.0,20.2971,20.3071,20.2027,20.2276,224200.0
2008-12-11 14:00:00,40.75,40.98,40.74,40.94,132000.0,20.2524,20.3667,20.2474,20.3468,132000.0
2008-12-11 14:30:00,40.92,41.08,40.43,40.46,132200.0,20.3369,20.4164,20.0934,20.1083,132200.0
2008-12-11 15:00:00,40.48,40.52,40.07,40.38,291600.0,20.1182,20.1381,19.9145,20.0685,291600.0
2008-12-11 15:30:00,40.35,40.57,40.05,40.35,436200.0,20.0536,20.163,19.9045,20.0536,436200.0
2008-12-12 09:30:00,39.49,39.94,39.28,39.72,209200.0,19.6262,19.8498,19.5218,19.7405,209200.0
2008-12-12 10:00:00,39.74,39.93,39.38,39.93,161000.0,19.7505,19.8449,19.5715,19.8449,161000.0
2008-12-12 10:30:00,39.93,40.22,39.5,40.18,139000.0,19.8449,19.989,19.6312,19.9691,139000.0
2008-12-12 11:00:00,40.18,40.42,40.02,40.1,135800.0,19.9691,20.0884,19.8896,19.9294,135800.0
2008-12-12 11:30:00,40.09,40.4,39.8,39.84,169000.0,19.9244,20.0785,19.7803,19.8001,169000.0
2008-12-12 12:00:00,39.88,40.05,39.83,39.98,174000.0,19.82,19.9045,19.7952,19.8697,174000.0
2008-12-12 12:30:00,39.95,40.52,39.86,40.3,149000.0,19.8548,20.1381,19.8101,20.0288,149000.0
2008-12-12 13:00:00,40.32,40.57,40.3,40.44,207200.0,20.0387,20.163,20.0288,20.0983,207200.0
2008-12-12 13:30:00,40.48,40.51,40.22,40.27,201000.0,20.1182,20.1331,19.989,20.0139,201000.0
2008-12-12 14:00:00,40.27,40.59,40.09,40.37,168000.0,20.0139,20.1729,19.9244,20.0636,168000.0
2008-12-12 14:30:00,40.35,40.77,40.12,40.71,244600.0,20.0536,20.2624,19.9393,20.2325,244600.0
2008-12-12 15:00:00,40.68,41.02,40.38,40.67,333600.0,20.2176,20.3866,20.0685,20.2127,333600.0
2008-12-12 15:30:00,40.66,40.82,40.23,40.72,352000.0,20.2077,20.2872,19.994,20.2375,352000.0
2008-12-15 09:30:00,41.02,41.02,40.45,40.51,186000.0,20.3866,20.3866,20.1033,20.1331,186000.0
2008-12-15 10:00:00,40.51,40.64,40.28,40.46,167600.0,20.1331,20.1977,20.0188,20.1083,167600.0
2008-12-15 10:30:00,40.47,40.54,40.25,40.26,122800.0,20.1133,20.148,20.0039,20.0089,122800.0
2008-12-15 11:00:00,40.26,40.67,40.21,40.59,142000.0,20.0089,20.2127,19.984,20.1729,142000.0
2008-12-15 11:30:00,40.59,40.71,40.37,40.47,176000.0,20.1729,20.2325,20.0636,20.1133,176000.0
2008-12-15 12:00:00,40.47,40.79,40.3,40.77,120200.0,20.1133,20.2723,20.0288,20.2624,120200.0
2008-12-15 12:30:00,40.77,40.82,40.56,40.68,107000.0,20.2624,20.2872,20.158,20.2176,107000.0
2008-12-15 13:00:00,40.65,40.72,40.3,40.68,130400.0,20.2027,20.2375,20.0288,20.2176,130400.0
2008-12-15 13:30:00,40.66,40.67,40.24,40.33,205000.0,20.2077,20.2127,19.9989,20.0437,205000.0
2008-12-15 14:00:00,40.35,40.51,40.13,40.13,130200.0,20.0536,20.1331,19.9443,19.9443,130200.0
2008-12-15 14:30:00,40.13,40.26,40.01,40.02,142200.0,19.9443,20.0089,19.8846,19.8896,142200.0
2008-12-15 15:00:00,40.02,40.25,39.79,39.9,241200.0,19.8896,20.0039,19.7753,19.83,241200.0
2008-12-15 15:30:00,39.92,40.53,39.74,40.28,483400.0,19.8399,20.1431,19.7505,20.0188,483400.0
2008-12-16 09:30:00,40.56,41.03,39.84,40.91,259000.0,20.158,20.3916,19.8001,20.3319,259000.0
2008-12-16 10:00:00,40.92,41.27,40.8,41.03,120000.0,20.3369,20.5108,20.2773,20.3916,120000.0
2008-12-16 10:30:00,41.06,41.21,40.75,40.9,165400.0,20.4065,20.481,20.2524,20.327,165400.0
2008-12-16 11:00:00,40.9,41.03,40.85,41.02,322600.0,20.327,20.3916,20.3021,20.3866,322600.0
2008-12-16 11:30:00,41.02,41.11,40.88,40.93,125000.0,20.3866,20.4313,20.317,20.3419,125000.0
2008-12-16 12:00:00,40.95,40.95,40.63,40.71,140400.0,20.3518,20.3518,20.1928,20.2325,140400.0
2008-12-16 12:30:00,40.72,40.76,40.63,40.66,182000.0,20.2375,20.2574,20.1928,20.2077,182000.0
2008-12-16 13:00:00,40.65,40.98,40.65,40.98,106800.0,20.2027,20.3667,20.2027,20.3667,106800.0
2008-12-16 13:30:00,40.95,41.0,40.88,40.91,136000.0,20.3518,20.3767,20.317,20.3319,136000.0
2008-12-16 14:00:00,40.93,41.29,40.79,41.15,197400.0,20.3419,20.5208,20.2723,20.4512,197400.0
2008-12-16 14:30:00,41.2,41.48,40.73,41.13,381600.0,20.4761,20.6152,20.2425,20.4413,381600.0
2008-12-16 15:00:00,41.15,41.57,40.82,41.37,368000.0,20.4512,20.6599,20.2872,20.5605,368000.0
2008-12-16 15:30:00,41.33,41.49,40.99,41.23,1120000.0,20.5407,20.6202,20.3717,20.491,1120000.0
2008-12-17 09:30:00,40.88,41.13,40.55,40.77,219000.0,20.317,20.4413,20.153,20.2624,219000.0
2008-12-17 10:00:00,40.77,40.85,40.1,40.54,165600.0,20.2624,20.3021,19.9294,20.148,165600.0
2008-12-17 10:30:00,40.59,40.82,40.52,40.56,112800.0,20.1729,20.2872,20.1381,20.158,112800.0
2008-12-17 11:00:00,40.58,40.71,40.38,40.67,105400.0,20.1679,20.2325,20.0685,20.2127,105400.0
2008-12-17 11:30:00,40.66,40.89,40.47,40.88,78000.0,20.2077,20.322,20.1133,20.317,78000.0
2008-12-17 12:00:00,40.87,41.16,40.74,41.1,136600.0,20.3121,20.4562,20.2474,20.4264,136600.0
2008-12-17 12:30:00,41.1,41.19,40.77,40.8,84000.0,20.4264,20.4711,20.2624,20.2773,84000.0
2008-12-17 13:00:00,40.78,41.08,40.69,40.87,54200.0,20.2673,20.4164,20.2226,20.3121,54200.0
2008-12-17 13:30:00,40.88,41.14,40.85,40.86,34200.0,20.317,20.4462,20.3021,20.3071,34200.0
2008-12-17 14:00:00,40.9,40.97,40.51,40.51,84400.0,20.327,20.3618,20.1331,20.1331,84400.0
2008-12-17 14:30:00,40.53,40.74,40.43,40.52,122400.0,20.1431,20.2474,20.0934,20.1381,122400.0
2008-12-17 15:00:00,40.54,40.74,40.38,40.47,173000.0,20.148,20.2474,20.0685,20.1133,173000.0
2008-12-17 15:30:00,40.5,40.77,40.36,40.44,380000.0,20.1282,20.2624,20.0586,20.0983,380000.0
2008-12-18 09:30:00,40.69,40.71,40.27,40.32,199200.0,20.2226,20.2325,20.0139,20.0387,199200.0
2008-12-18 10:00:00,40.3,41.04,40.29,40.95,186400.0,20.0288,20.3965,20.0238,20.3518,186400.0
2008-12-18 10:30:00,40.93,41.13,40.9,41.11,79200.0,20.3419,20.4413,20.327,20.4313,79200.0
2008-12-18 11:00:00,41.1,41.23,40.92,41.03,135600.0,20.4264,20.491,20.3369,20.3916,135600.0
2008-12-18 11:30:00,41.04,41.47,40.95,41.45,577800.0,20.3965,20.6102,20.3518,20.6003,577800.0
2008-12-18 12:00:00,41.44,41.53,41.28,41.51,240800.0,20.5953,20.6401,20.5158,20.6301,240800.0
2008-12-18 12:30:00,41.49,41.75,41.34,41.51,230000.0,20.6202,20.7494,20.5456,20.6301,230000.0
2008-12-18 13:00:00,41.54,41.57,41.41,41.45,85200.0,20.645,20.6599,20.5804,20.6003,85200.0
2008-12-18 13:30:00,41.45,41.49,41.22,41.49,161000.0,20.6003,20.6202,20.486,20.6202,161000.0
2008-12-18 14:00:00,41.49,41.58,41.06,41.22,205000.0,20.6202,20.6649,20.4065,20.486,205000.0
2008-12-18 14:30:00,41.18,41.22,40.91,40.97,262800.0,20.4661,20.486,20.3319,20.3618,262800.0
2008-12-18 15:00:00,40.97,41.0,40.41,40.47,255400.0,20.3618,20.3767,20.0834,20.1133,255400.0
2008-12-18 15:30:00,40.45,41.05,40.44,40.67,853400.0,20.1033,20.4015,20.0983,20.2127,853400.0
2008-12-19 09:30:00,41.04,41.67,40.94,41.45,980800.0,20.3965,20.7096,20.3468,20.6003,980800.0
2008-12-19 10:00:00,41.43,41.92,41.31,41.8,147800.0,20.5904,20.8339,20.5307,20.7743,147800.0
2008-12-19 10:30:00,41.85,41.88,41.57,41.76,329400.0,20.7991,20.814,20.6599,20.7544,329400.0
2008-12-19 11:00:00,41.75,41.94,41.68,41.83,135000.0,20.7494,20.8438,20.7146,20.7892,135000.0
2008-12-19 11:30:00,41.84,41.91,41.52,41.59,104600.0,20.7941,20.8289,20.6351,20.6699,104600.0
2008-12-19 12:00:00,41.6,41.63,41.18,41.32,91400.0,20.6749,20.6898,20.4661,20.5357,91400.0
2008-12-19 12:30:00,41.3,41.47,41.27,41.35,83800.0,20.5258,20.6102,20.5108,20.5506,83800.0
2008-12-19 13:00:00,41.35,41.53,41.31,41.51,110400.0,20.5506,20.6401,20.5307,20.6301,110400.0
2008-12-19 13:30:00,41.52,41.59,41.27,41.32,81400.0,20.6351,20.6699,20.5108,20.5357,81400.0
2008-12-19 14:00:00,41.33,41.44,41.1,41.18,94200.0,20.5407,20.5953,20.4264,20.4661,94200.0
2008-12-19 14:30:00,41.2,41.48,41.15,41.21,88400.0,20.4761,20.6152,20.4512,20.481,88400.0
2008-12-19 15:00:00,41.23,41.23,40.88,41.02,144400.0,20.491,20.491,20.317,20.3866,144400.0
2008-12-19 15:30:00,41.02,41.04,40.77,40.87,401000.0,20.3866,20.3965,20.2624,20.3121,401000.0
2008-12-22 09:30:00,40.85,41.22,40.63,40.92,133000.0,20.3021,20.486,20.1928,20.3369,133000.0
2008-12-22 10:00:00,40.91,41.23,40.77,41.13,84800.0,20.3319,20.491,20.2624,20.4413,84800.0
2008-12-22 10:30:00,41.11,41.54,41.1,41.38,112200.0,20.4313,20.645,20.4264,20.5655,112200.0
2008-12-22 11:00:00,41.38,41.44,40.96,40.96,78800.0,20.5655,20.5953,20.3568,20.3568,78800.0
2008-12-22 11:30:00,40.97,41.23,40.87,41.15,239800.0,20.3618,20.491,20.3121,20.4512,239800.0
2008-12-22 12:00:00,41.19,41.38,41.04,41.25,99200.0,20.4711,20.5655,20.3965,20.5009,99200.0
2008-12-22 12:30:00,41.24,41.52,41.22,41.46,80800.0,20.4959,20.6351,20.486,20.6053,80800.0
2008-12-22 13:00:00,41.46,41.5,41.31,41.48,140400.0,20.6053,20.6252,20.5307,20.6152,140400.0
2008-12-22 13:30:00,41.49,41.59,41.13,41.18,134800.0,20.6202,20.6699,20.4413,20.4661,134800.0
2008-12-22 14:00:00,41.18,41.28,40.92,41.01,129000.0,20.4661,20.5158,20.3369,20.3816,129000.0
2008-12-22 14:30:00,41.02,41.27,40.89,40.89,168000.0,20.3866,20.5108,20.322,20.322,168000.0
2008-12-22 15:00:00,40.91,40.94,40.3,40.38,367600.0,20.3319,20.3468,20.0288,20.0685,367600.0
2008-12-22 15:30:00,40.43,40.98,40.38,40.91,429000.0,20.0934,20.3667,20.0685,20.3319,429000.0
2008-12-23 09:30:00,41.14,41.33,40.75,40.84,172400.0,20.4462,20.5407,20.2524,20.2971,172400.0
2008-12-23 10:00:00,40.79,40.9,40.61,40.71,231600.0,20.2723,20.327,20.1828,20.2325,231600.0
2008-12-23 10:30:00,40.73,40.8,40.47,40.47,166200.0,20.2425,20.2773,20.1133,20.1133,166200.0
2008-12-23 11:00:00,40.5,40.69,40.46,40.54,154800.0,20.1282,20.2226,20.1083,20.148,154800.0
2008-12-23 11:30:00,40.56,40.77,40.54,40.63,148800.0,20.158,20.2624,20.148,20.1928,148800.0
2008-12-23 12:00:00,40.63,40.65,40.4,40.49,117600.0,20.1928,20.2027,20.0785,20.1232,117600.0
2008-12-23 12:30:00,40.5,40.52,40.29,40.38,81200.0,20.1282,20.1381,20.0238,20.0685,81200.0
2008-12-23 13:00:00,40.38,40.48,40.34,40.44,74400.0,20.0685,20.1182,20.0486,20.0983,74400.0
2008-12-23 13:30:00,40.42,40.71,40.42,40.63,86200.0,20.0884,20.2325,20.0884,20.1928,86200.0
2008-12-23 14:00:00,40.63,40.82,40.55,40.59,96000.0,20.1928,20.2872,20.153,20.1729,96000.0
2008-12-23 14:30:00,40.59,40.64,40.28,40.37,91200.0,20.1729,20.1977,20.0188,20.0636,91200.0
2008-12-23 15:00:00,40.33,40.52,40.19,40.41,132200.0,20.0437,20.1381,19.9741,20.0834,132200.0
2008-12-23 15:30:00,40.4,40.48,40.27,40.41,325000.0,20.0785,20.1182,20.0139,20.0834,325000.0
2008-12-24 09:30:00,40.38,40.58,40.27,40.51,47200.0,20.0685,20.1679,20.0139,20.1331,47200.0
2008-12-24 10:00:00,40.47,40.6,40.38,40.38,43800.0,20.1133,20.1779,20.0685,20.0685,43800.0
2008-12-24 10:30:00,40.4,40.73,40.38,40.67,60000.0,20.0785,20.2425,20.0685,20.2127,60000.0
2008-12-24 11:00:00,40.67,40.74,40.6,40.6,39400.0,20.2127,20.2474,20.1779,20.1779,39400.0
2008-12-24 11:30:00,40.6,40.69,40.52,40.69,36000.0,20.1779,20.2226,20.1381,20.2226,36000.0
2008-12-24 12:00:00,40.7,40.74,40.62,40.71,60600.0,20.2276,20.2474,20.1878,20.2325,60600.0
2008-12-24 12:30:00,40.71,40.8,40.66,40.7,123600.0,20.2325,20.2773,20.2077,20.2276,123600.0
2008-12-26 09:30:00,41.07,41.37,40.81,41.35,67000.0,20.4114,20.5605,20.2822,20.5506,67000.0
2008-12-26 10:00:00,41.35,41.42,41.03,41.03,113400.0,20.5506,20.5854,20.3916,20.3916,113400.0
2008-12-26 10:30:00,41.03,41.04,40.69,40.75,48200.0,20.3916,20.3965,20.2226,20.2524,48200.0
2008-12-26 11:00:00,40.76,40.95,40.76,40.84,16200.0,20.2574,20.3518,20.2574,20.2971,16200.0
2008-12-26 11:30:00,40.87,41.07,40.84,41.05,20400.0,20.3121,20.4114,20.2971,20.4015,20400.0
2008-12-26 12:00:00,41.05,41.15,41.04,41.07,21600.0,20.4015,20.4512,20.3965,20.4114,21600.0
2008-12-26 12:30:00,41.06,41.06,40.9,40.94,15400.0,20.4065,20.4065,20.327,20.3468,15400.0
2008-12-26 13:00:00,40.91,40.91,40.87,40.87,6800.0,20.3319,20.3319,20.3121,20.3121,6800.0
2008-12-26 13:30:00,40.9,40.91,40.82,40.85,10000.0,20.327,20.3319,20.2872,20.3021,10000.0
2008-12-26 14:00:00,40.85,40.9,40.74,40.74,14200.0,20.3021,20.327,20.2474,20.2474,14200.0
2008-12-26 14:30:00,40.74,40.8,40.71,40.73,58600.0,20.2474,20.2773,20.2325,20.2425,58600.0
2008-12-26 15:00:00,40.74,40.83,40.7,40.76,44400.0,20.2474,20.2922,20.2276,20.2574,44400.0
2008-12-26 15:30:00,40.74,40.88,40.72,40.85,125600.0,20.2474,20.317,20.2375,20.3021,125600.0
2008-12-29 09:30:00,40.89,40.99,40.5,40.51,71800.0,20.322,20.3717,20.1282,20.1331,71800.0
2008-12-29 10:00:00,40.54,40.88,40.54,40.88,69400.0,20.148,20.317,20.148,20.317,69400.0
2008-12-29 10:30:00,40.84,40.91,40.76,40.76,40400.0,20.2971,20.3319,20.2574,20.2574,40400.0
2008-12-29 11:00:00,40.75,40.78,40.6,40.62,41400.0,20.2524,20.2673,20.1779,20.1878,41400.0
2008-12-29 11:30:00,40.61,40.72,40.6,40.65,41000.0,20.1828,20.2375,20.1779,20.2027,41000.0
2008-12-29 12:00:00,40.66,40.67,40.48,40.48,79800.0,20.2077,20.2127,20.1182,20.1182,79800.0
2008-12-29 12:30:00,40.48,40.58,40.4,40.48,95800.0,20.1182,20.1679,20.0785,20.1182,95800.0
2008-12-29 13:00:00,40.43,40.49,40.36,40.44,46200.0,20.0934,20.1232,20.0586,20.0983,46200.0
2008-12-29 13:30:00,40.42,40.55,40.4,40.55,56400.0,20.0884,20.153,20.0785,20.153,56400.0
2008-12-29 14:00:00,40.53,40.53,40.35,40.4,88800.0,20.1431,20.1431,20.0536,20.0785,88800.0
2008-12-29 14:30:00,40.41,40.55,40.37,40.47,81600.0,20.0834,20.153,20.0636,20.1133,81600.0
2008-12-29 15:00:00,40.48,40.73,40.45,40.55,109600.0,20.1182,20.2425,20.1033,20.153,109600.0
2008-12-29 15:30:00,40.56,40.85,40.46,40.85,218000.0,20.158,20.3021,20.1083,20.3021,218000.0
2008-12-30 09:30:00,41.13,41.3,41.0,41.16,131400.0,20.4413,20.5258,20.3767,20.4562,131400.0
2008-12-30 10:00:00,41.13,41.14,40.88,41.06,93000.0,20.4413,20.4462,20.317,20.4065,93000.0
2008-12-30 10:30:00,41.06,41.17,41.01,41.01,90400.0,20.4065,20.4611,20.3816,20.3816,90400.0
2008-12-30 11:00:00,41.0,41.0,40.88,40.99,67000.0,20.3767,20.3767,20.317,20.3717,67000.0
2008-12-30 11:30:00,41.0,41.1,40.93,40.96,56000.0,20.3767,20.4264,20.3419,20.3568,56000.0
2008-12-30 12:00:00,40.98,41.02,40.92,40.99,63000.0,20.3667,20.3866,20.3369,20.3717,63000.0
2008-12-30 12:30:00,40.99,41.04,40.85,41.0,70000.0,20.3717,20.3965,20.3021,20.3767,70000.0
2008-12-30 13:00:00,40.99,41.02,40.79,40.92,38800.0,20.3717,20.3866,20.2723,20.3369,38800.0
2008-12-30 13:30:00,40.92,41.04,40.85,40.94,78600.0,20.3369,20.3965,20.3021,20.3468,78600.0
2008-12-30 14:00:00,40.95,41.02,40.88,40.97,109000.0,20.3518,20.3866,20.317,20.3618,109000.0
2008-12-30 14:30:00,40.99,41.0,40.86,40.95,47000.0,20.3717,20.3767,20.3071,20.3518,47000.0
2008-12-30 15:00:00,40.95,40.98,40.84,40.93,79200.0,20.3518,20.3667,20.2971,20.3419,79200.0
2008-12-30 15:30:00,40.95,41.05,40.92,40.99,426600.0,20.3518,20.4015,20.3369,20.3717,426600.0
2008-12-31 09:30:00,41.42,41.84,41.3,41.74,97000.0,20.5854,20.7941,20.5258,20.7444,97000.0
2008-12-31 10:00:00,41.74,41.86,41.6,41.65,61400.0,20.7444,20.8041,20.6749,20.6997,61400.0
2008-12-31 10:30:00,41.68,41.7,41.45,41.51,102600.0,20.7146,20.7246,20.6003,20.6301,102600.0
2008-12-31 11:00:00,41.52,41.66,41.47,41.66,62000.0,20.6351,20.7047,20.6102,20.7047,62000.0
2008-12-31 11:30:00,41.65,41.8,41.48,41.52,93800.0,20.6997,20.7743,20.6152,20.6351,93800.0
2008-12-31 12:00:00,41.52,41.66,41.52,41.59,74200.0,20.6351,20.7047,20.6351,20.6699,74200.0
2008-12-31 12:30:00,41.6,41.8,41.6,41.76,87800.0,20.6749,20.7743,20.6749,20.7544,87800.0
2008-12-31 13:00:00,41.75,41.77,41.46,41.5,48200.0,20.7494,20.7593,20.6053,20.6252,48200.0
2008-12-31 13:30:00,41.49,41.78,41.49,41.77,84200.0,20.6202,20.7643,20.6202,20.7593,84200.0
2008-12-31 14:00:00,41.77,41.94,41.64,41.65,194000.0,20.7593,20.8438,20.6947,20.6997,194000.0
2008-12-31 14:30:00,41.67,41.7,41.42,41.54,217200.0,20.7096,20.7246,20.5854,20.645,217200.0
2008-12-31 15:00:00,41.54,41.69,41.4,41.47,266000.0,20.645,20.7196,20.5755,20.6102,266000.0
2008-12-31 15:30:00,41.47,41.74,41.42,41.58,383800.0,20.6102,20.7444,20.5854,20.6649,383800.0
2009-01-02 09:30:00,41.85,41.97,41.45,41.71,103400.0,20.7991,20.8587,20.6003,20.7295,103400.0
2009-01-02 10:00:00,41.69,41.99,41.62,41.93,89600.0,20.7196,20.8687,20.6848,20.8389,89600.0
2009-01-02 10:30:00,41.91,41.99,41.76,41.92,107400.0,20.8289,20.8687,20.7544,20.8339,107400.0
2009-01-02 11:00:00,41.89,42.15,41.88,42.14,113600.0,20.819,20.9482,20.814,20.9432,113600.0
2009-01-02 11:30:00,42.14,42.21,41.98,41.98,92400.0,20.9432,20.978,20.8637,20.8637,92400.0
2009-01-02 12:00:00,41.99,42.01,41.77,41.84,83800.0,20.8687,20.8786,20.7593,20.7941,83800.0
2009-01-02 12:30:00,41.84,42.08,41.84,42.0,91600.0,20.7941,20.9134,20.7941,20.8737,91600.0
2009-01-02 13:00:00,42.02,42.21,41.98,42.17,104400.0,20.8836,20.978,20.8637,20.9581,104400.0
2009-01-02 13:30:00,42.16,42.27,42.1,42.26,150800.0,20.9532,21.0078,20.9234,21.0029,150800.0
2009-01-02 14:00:00,42.26,42.41,42.18,42.38,161600.0,21.0029,21.0774,20.9631,21.0625,161600.0
2009-01-02 14:30:00,42.39,42.47,42.32,42.33,140600.0,21.0675,21.1072,21.0327,21.0377,140600.0
2009-01-02 15:00:00,42.34,42.46,42.3,42.34,237200.0,21.0426,21.1023,21.0227,21.0426,237200.0
2009-01-02 15:30:00,42.34,42.49,42.21,42.29,441200.0,21.0426,21.1172,20.978,21.0178,441200.0
2009-01-05 09:30:00,42.34,43.21,42.15,42.97,343000.0,21.0426,21.475,20.9482,21.3557,343000.0
2009-01-05 10:00:00,42.99,43.08,42.85,43.05,248400.0,21.3657,21.4104,21.2961,21.3955,248400.0
2009-01-05 10:30:00,43.05,43.05,42.77,42.95,117400.0,21.3955,21.3955,21.2563,21.3458,117400.0
2009-01-05 11:00:00,42.95,43.04,42.75,42.77,123200.0,21.3458,21.3905,21.2464,21.2563,123200.0
2009-01-05 11:30:00,42.79,42.87,42.7,42.73,128600.0,21.2663,21.306,21.2215,21.2365,128600.0
2009-01-05 12:00:00,42.7,42.76,42.51,42.56,196000.0,21.2215,21.2514,21.1271,21.152,196000.0
2009-01-05 12:30:00,42.56,42.57,42.33,42.47,233200.0,21.152,21.1569,21.0377,21.1072,233200.0
2009-01-05 13:00:00,42.49,42.73,42.45,42.6,184800.0,21.1172,21.2365,21.0973,21.1718,184800.0
2009-01-05 13:30:00,42.6,42.77,42.41,42.7,178000.0,21.1718,21.2563,21.0774,21.2215,178000.0
2009-01-05 14:00:00,42.71,42.77,42.38,42.38,252200.0,21.2265,21.2563,21.0625,21.0625,252200.0
2009-01-05 14:30:00,42.41,42.66,42.34,42.48,176800.0,21.0774,21.2017,21.0426,21.1122,176800.0
2009-01-05 15:00:00,42.47,42.54,42.21,42.35,318000.0,21.1072,21.142,20.978,21.0476,318000.0
2009-01-05 15:30:00,42.33,42.72,42.26,42.72,509600.0,21.0377,21.2315,21.0029,21.2315,509600.0
2009-01-06 09:30:00,42.78,43.21,41.89,43.18,245600.0,21.2613,21.475,20.819,21.4601,245600.0
2009-01-06 10:00:00,43.2,43.31,42.33,42.35,234800.0,21.47,21.5247,21.0377,21.0476,234800.0
2009-01-06 10:30:00,42.32,42.7,42.32,42.56,197400.0,21.0327,21.2215,21.0327,21.152,197400.0
2009-01-06 11:00:00,42.58,42.58,42.2,42.25,167400.0,21.1619,21.1619,20.9731,20.9979,167400.0
2009-01-06 11:30:00,42.24,42.25,41.97,41.99,169800.0,20.9929,20.9979,20.8587,20.8687,169800.0
2009-01-06 12:00:00,41.96,42.11,41.92,41.95,269800.0,20.8538,20.9283,20.8339,20.8488,269800.0
2009-01-06 12:30:00,41.94,42.0,41.84,41.9,198200.0,20.8438,20.8737,20.7941,20.824,198200.0
2009-01-06 13:00:00,41.92,41.96,41.69,41.76,275400.0,20.8339,20.8538,20.7196,20.7544,275400.0
2009-01-06 13:30:00,41.73,42.1,41.73,41.98,388000.0,20.7395,20.9234,20.7395,20.8637,388000.0
2009-01-06 14:00:00,41.98,42.41,41.83,42.19,247800.0,20.8637,21.0774,20.7892,20.9681,247800.0
2009-01-06 14:30:00,42.2,42.35,42.19,42.24,185600.0,20.9731,21.0476,20.9681,20.9929,185600.0
2009-01-06 15:00:00,42.3,42.32,41.8,41.86,191000.0,21.0227,21.0327,20.7743,20.8041,191000.0
2009-01-06 15:30:00,41.84,41.99,41.72,41.98,728800.0,20.7941,20.8687,20.7345,20.8637,728800.0
2009-01-07 09:30:00,41.48,41.9,41.37,41.72,239200.0,20.6152,20.824,20.5605,20.7345,239200.0
2009-01-07 10:00:00,41.65,42.01,41.65,41.97,279600.0,20.6997,20.8786,20.6997,20.8587,279600.0
2009-01-07 10:30:00,41.96,42.0,41.82,41.86,242400.0,20.8538,20.8737,20.7842,20.8041,242400.0
2009-01-07 11:00:00,41.85,42.1,41.84,42.05,181000.0,20.7991,20.9234,20.7941,20.8985,181000.0
2009-01-07 11:30:00,42.05,42.13,42.01,42.05,179000.0,20.8985,20.9383,20.8786,20.8985,179000.0
2009-01-07 12:00:00,42.05,42.08,41.94,41.98,196200.0,20.8985,20.9134,20.8438,20.8637,196200.0
2009-01-07 12:30:00,41.97,42.01,41.8,41.81,667000.0,20.8587,20.8786,20.7743,20.7792,667000.0
2009-01-07 13:00:00,41.81,41.82,41.55,41.57,206400.0,20.7792,20.7842,20.65,20.6599,206400.0
2009-01-07 13:30:00,41.56,41.66,41.38,41.4,184800.0,20.655,20.7047,20.5655,20.5755,184800.0
2009-01-07 14:00:00,41.42,41.66,41.42,41.5,212400.0,20.5854,20.7047,20.5854,20.6252,212400.0
2009-01-07 14:30:00,41.49,41.67,41.45,41.56,222200.0,20.6202,20.7096,20.6003,20.655,222200.0
2009-01-07 15:00:00,41.55,41.6,41.41,41.41,305000.0,20.65,20.6749,20.5804,20.5804,305000.0
2009-01-07 15:30:00,41.42,41.52,41.22,41.49,489400.0,20.5854,20.6351,20.486,20.6202,489400.0
2009-01-08 09:30:00,41.33,41.71,41.33,41.4,144800.0,20.5407,20.7295,20.5407,20.5755,144800.0
2009-01-08 10:00:00,41.41,41.68,41.37,41.61,117800.0,20.5804,20.7146,20.5605,20.6798,117800.0
2009-01-08 10:30:00,41.62,41.74,41.33,41.34,213600.0,20.6848,20.7444,20.5407,20.5456,213600.0
2009-01-08 11:00:00,41.35,41.43,41.21,41.3,154800.0,20.5506,20.5904,20.481,20.5258,154800.0
2009-01-08 11:30:00,41.3,41.33,41.19,41.26,267000.0,20.5258,20.5407,20.4711,20.5059,267000.0
2009-01-08 12:00:00,41.25,41.29,41.13,41.27,140600.0,20.5009,20.5208,20.4413,20.5108,140600.0
2009-01-08 12:30:00,41.29,41.32,41.16,41.16,110600.0,20.5208,20.5357,20.4562,20.4562,110600.0
2009-01-08 13:00:00,41.18,41.31,41.16,41.25,95200.0,20.4661,20.5307,20.4562,20.5009,95200.0
2009-01-08 13:30:00,41.24,41.45,41.23,41.38,131600.0,20.4959,20.6003,20.491,20.5655,131600.0
2009-01-08 14:00:00,41.37,41.47,41.05,41.34,291400.0,20.5605,20.6102,20.4015,20.5456,291400.0
2009-01-08 14:30:00,41.34,41.37,41.1,41.17,222600.0,20.5456,20.5605,20.4264,20.4611,222600.0
2009-01-08 15:00:00,41.19,41.33,41.1,41.21,321200.0,20.4711,20.5407,20.4264,20.481,321200.0
2009-01-08 15:30:00,41.21,41.48,41.15,41.44,484800.0,20.481,20.6152,20.4512,20.5953,484800.0
2009-01-09 09:30:00,40.87,40.87,39.5,39.68,1192200.0,20.3121,20.3121,19.6312,19.7206,1192200.0
2009-01-09 10:00:00,39.66,39.73,39.24,39.57,466400.0,19.7107,19.7455,19.502,19.666,466400.0
2009-01-09 10:30:00,39.58,39.77,39.33,39.57,385200.0,19.6709,19.7654,19.5467,19.666,385200.0
2009-01-09 11:00:00,39.55,39.93,39.52,39.91,439400.0,19.656,19.8449,19.6411,19.8349,439400.0
2009-01-09 11:30:00,39.9,40.06,39.88,40.02,236000.0,19.83,19.9095,19.82,19.8896,236000.0
2009-01-09 12:00:00,40.02,40.17,39.98,39.99,141000.0,19.8896,19.9642,19.8697,19.8747,141000.0
2009-01-09 12:30:00,39.99,40.38,39.97,40.35,315600.0,19.8747,20.0685,19.8648,20.0536,315600.0
2009-01-09 13:00:00,40.35,40.57,40.35,40.55,385000.0,20.0536,20.163,20.0536,20.153,385000.0
2009-01-09 13:30:00,40.52,40.52,40.33,40.38,252800.0,20.1381,20.1381,20.0437,20.0685,252800.0
2009-01-09 14:00:00,40.38,40.55,40.34,40.38,286200.0,20.0685,20.153,20.0486,20.0685,286200.0
2009-01-09 14:30:00,40.4,40.51,40.31,40.35,281600.0,20.0785,20.1331,20.0337,20.0536,281600.0
2009-01-09 15:00:00,40.34,40.45,40.06,40.22,326600.0,20.0486,20.1033,19.9095,19.989,326600.0
2009-01-09 15:30:00,40.27,40.29,39.97,40.04,983600.0,20.0139,20.0238,19.8648,19.8995,983600.0
2009-01-12 09:30:00,40.16,40.52,40.16,40.41,308800.0,19.9592,20.1381,19.9592,20.0834,308800.0
2009-01-12 10:00:00,40.41,40.44,40.22,40.25,204200.0,20.0834,20.0983,19.989,20.0039,204200.0
2009-01-12 10:30:00,40.25,40.54,40.2,40.5,220200.0,20.0039,20.148,19.9791,20.1282,220200.0
2009-01-12 11:00:00,40.5,40.68,40.45,40.54,225400.0,20.1282,20.2176,20.1033,20.148,225400.0
2009-01-12 11:30:00,40.54,40.72,40.42,40.64,153000.0,20.148,20.2375,20.0884,20.1977,153000.0
2009-01-12 12:00:00,40.65,40.69,40.46,40.5,164000.0,20.2027,20.2226,20.1083,20.1282,164000.0
2009-01-12 12:30:00,40.49,40.52,40.45,40.49,183000.0,20.1232,20.1381,20.1033,20.1232,183000.0
2009-01-12 13:00:00,40.5,40.58,40.45,40.49,197200.0,20.1282,20.1679,20.1033,20.1232,197200.0
2009-01-12 13:30:00,40.5,40.52,40.36,40.38,154400.0,20.1282,20.1381,20.0586,20.0685,154400.0
2009-01-12 14:00:00,40.38,40.38,40.21,40.24,185200.0,20.0685,20.0685,19.984,19.9989,185200.0
2009-01-12 14:30:00,40.25,40.35,40.18,40.23,116000.0,20.0039,20.0536,19.9691,19.994,116000.0
2009-01-12 15:00:00,40.22,40.56,40.15,40.38,180600.0,19.989,20.158,19.9542,20.0685,180600.0
2009-01-12 15:30:00,40.38,40.46,40.2,40.35,379400.0,20.0685,20.1083,19.9791,20.0536,379400.0
2009-01-13 09:30:00,40.48,40.48,39.96,40.04,229000.0,20.1182,20.1182,19.8598,19.8995,229000.0
2009-01-13 10:00:00,40.05,40.12,39.83,39.9,166200.0,19.9045,19.9393,19.7952,19.83,166200.0
2009-01-13 10:30:00,39.88,39.91,39.57,39.6,246600.0,19.82,19.8349,19.666,19.6809,246600.0
2009-01-13 11:00:00,39.6,39.6,38.99,39.21,376400.0,19.6809,19.6809,19.3777,19.487,376400.0
2009-01-13 11:30:00,39.2,39.26,38.77,39.09,289400.0,19.4821,19.5119,19.2684,19.4274,289400.0
2009-01-13 12:00:00,39.09,39.32,38.97,39.02,306200.0,19.4274,19.5417,19.3678,19.3926,306200.0
2009-01-13 12:30:00,39.02,39.06,38.8,38.82,176200.0,19.3926,19.4125,19.2833,19.2932,176200.0
2009-01-13 13:00:00,38.83,38.92,38.81,38.83,148200.0,19.2982,19.3429,19.2882,19.2982,148200.0
2009-01-13 13:30:00,38.83,39.0,38.65,38.66,259000.0,19.2982,19.3827,19.2087,19.2137,259000.0
2009-01-13 14:00:00,38.66,38.95,38.66,38.8,226800.0,19.2137,19.3578,19.2137,19.2833,226800.0
2009-01-13 14:30:00,38.81,39.12,38.79,38.9,385400.0,19.2882,19.4423,19.2783,19.333,385400.0
2009-01-13 15:00:00,38.89,38.91,38.54,38.58,307800.0,19.328,19.3379,19.1541,19.1739,307800.0
2009-01-13 15:30:00,38.58,38.89,38.53,38.77,677000.0,19.1739,19.328,19.1491,19.2684,677000.0
2009-01-14 09:30:00,38.29,38.42,38.0,38.25,521400.0,19.0298,19.0944,18.8857,19.0099,521400.0
2009-01-14 10:00:00,38.26,38.53,38.04,38.07,424400.0,19.0149,19.1491,18.9056,18.9205,424400.0
2009-01-14 10:30:00,38.06,38.09,37.3,37.6,374200.0,18.9155,18.9304,18.5378,18.6869,374200.0
2009-01-14 11:00:00,37.6,37.75,37.4,37.65,308800.0,18.6869,18.7614,18.5875,18.7117,308800.0
2009-01-14 11:30:00,37.65,37.75,37.54,37.54,180400.0,18.7117,18.7614,18.6571,18.6571,180400.0
2009-01-14 12:00:00,37.57,37.72,37.48,37.56,175200.0,18.672,18.7465,18.6272,18.667,175200.0
2009-01-14 12:30:00,37.55,37.82,37.43,37.8,194400.0,18.662,18.7962,18.6024,18.7863,194400.0
2009-01-14 13:00:00,37.81,37.85,37.65,37.68,150200.0,18.7913,18.8111,18.7117,18.7266,150200.0
2009-01-14 13:30:00,37.68,37.82,37.63,37.79,158800.0,18.7266,18.7962,18.7018,18.7813,158800.0
2009-01-14 14:00:00,37.77,38.07,37.75,38.04,279800.0,18.7714,18.9205,18.7614,18.9056,279800.0
2009-01-14 14:30:00,38.02,38.2,37.87,37.88,303000.0,18.8956,18.9851,18.8211,18.826,303000.0
2009-01-14 15:00:00,37.88,37.99,37.52,37.93,410400.0,18.826,18.8807,18.6471,18.8509,410400.0
2009-01-14 15:30:00,37.91,38.27,37.83,38.15,827800.0,18.841,19.0199,18.8012,18.9602,827800.0
2009-01-15 09:30:00,38.1,38.42,37.45,37.48,222000.0,18.9354,19.0944,18.6123,18.6272,222000.0
2009-01-15 10:00:00,37.47,37.52,37.32,37.42,171200.0,18.6223,18.6471,18.5477,18.5974,171200.0
2009-01-15 10:30:00,37.44,37.57,37.25,37.26,175800.0,18.6074,18.672,18.5129,18.5179,175800.0
2009-01-15 11:00:00,37.27,37.51,37.13,37.38,333000.0,18.5229,18.6422,18.4533,18.5776,333000.0
2009-01-15 11:30:00,37.38,37.4,37.2,37.34,149600.0,18.5776,18.5875,18.4881,18.5577,149600.0
2009-01-15 12:00:00,37.34,37.4,37.2,37.29,153600.0,18.5577,18.5875,18.4881,18.5328,153600.0
2009-01-15 12:30:00,37.3,37.46,37.11,37.24,274600.0,18.5378,18.6173,18.4434,18.508,274600.0
2009-01-15 13:00:00,37.27,37.35,37.19,37.31,204200.0,18.5229,18.5626,18.4831,18.5428,204200.0
2009-01-15 13:30:00,37.34,37.41,37.2,37.35,230800.0,18.5577,18.5925,18.4881,18.5626,230800.0
2009-01-15 14:00:00,37.33,37.83,37.27,37.76,380200.0,18.5527,18.8012,18.5229,18.7664,380200.0
2009-01-15 14:30:00,37.76,38.15,37.73,37.73,372600.0,18.7664,18.9602,18.7515,18.7515,372600.0
2009-01-15 15:00:00,37.73,37.94,37.58,37.72,273800.0,18.7515,18.8559,18.6769,18.7465,273800.0
2009-01-15 15:30:00,37.73,38.08,37.63,38.05,503800.0,18.7515,18.9254,18.7018,18.9105,503800.0
2009-01-16 09:30:00,38.52,38.98,38.47,38.94,505400.0,19.1441,19.3727,19.1193,19.3529,505400.0
2009-01-16 10:00:00,38.92,39.15,38.54,38.66,296200.0,19.3429,19.4572,19.1541,19.2137,296200.0
2009-01-16 10:30:00,38.64,38.8,38.57,38.58,205800.0,19.2038,19.2833,19.169,19.1739,205800.0
2009-01-16 11:00:00,38.58,38.74,38.5,38.65,193400.0,19.1739,19.2535,19.1342,19.2087,193400.0
2009-01-16 11:30:00,38.66,38.67,38.34,38.38,207600.0,19.2137,19.2187,19.0547,19.0745,207600.0
2009-01-16 12:00:00,38.4,38.43,38.05,38.16,161600.0,19.0845,19.0994,18.9105,18.9652,161600.0
2009-01-16 12:30:00,38.15,38.27,37.93,38.13,132400.0,18.9602,19.0199,18.8509,18.9503,132400.0
2009-01-16 13:00:00,38.13,38.26,38.02,38.24,109200.0,18.9503,19.0149,18.8956,19.005,109200.0
2009-01-16 13:30:00,38.26,38.55,38.26,38.52,174800.0,19.0149,19.159,19.0149,19.1441,174800.0
2009-01-16 14:00:00,38.54,38.6,38.39,38.56,151200.0,19.1541,19.1839,19.0795,19.164,151200.0
2009-01-16 14:30:00,38.59,38.63,38.35,38.54,194400.0,19.1789,19.1988,19.0596,19.1541,194400.0
2009-01-16 15:00:00,38.55,38.74,38.37,38.37,212200.0,19.159,19.2535,19.0696,19.0696,212200.0
2009-01-16 15:30:00,38.35,38.8,38.35,38.52,393800.0,19.0596,19.2833,19.0596,19.1441,393800.0
2009-01-20 09:30:00,38.46,39.02,38.22,38.45,428800.0,19.1143,19.3926,18.995,19.1093,428800.0
2009-01-20 10:00:00,38.41,38.72,38.29,38.72,379800.0,19.0895,19.2435,19.0298,19.2435,379800.0
2009-01-20 10:30:00,38.72,39.01,38.62,38.94,314000.0,19.2435,19.3876,19.1938,19.3529,314000.0
2009-01-20 11:00:00,38.94,39.17,38.92,39.08,376800.0,19.3529,19.4672,19.3429,19.4224,376800.0
2009-01-20 11:30:00,39.06,39.38,39.06,39.26,369200.0,19.4125,19.5715,19.4125,19.5119,369200.0
2009-01-20 12:00:00,39.24,39.87,39.19,39.28,546800.0,19.502,19.8151,19.4771,19.5218,546800.0
2009-01-20 12:30:00,39.27,39.77,39.27,39.74,267800.0,19.5169,19.7654,19.5169,19.7505,267800.0
2009-01-20 13:00:00,39.72,39.97,39.58,39.96,342000.0,19.7405,19.8648,19.6709,19.8598,342000.0
2009-01-20 13:30:00,39.94,39.97,39.6,39.76,355200.0,19.8498,19.8648,19.6809,19.7604,355200.0
2009-01-20 14:00:00,39.74,39.89,39.44,39.63,301600.0,19.7505,19.825,19.6014,19.6958,301600.0
2009-01-20 14:30:00,39.61,39.74,39.45,39.61,343200.0,19.6858,19.7505,19.6063,19.6858,343200.0
2009-01-20 15:00:00,39.59,39.59,39.12,39.3,451600.0,19.6759,19.6759,19.4423,19.5318,451600.0
2009-01-20 15:30:00,39.31,39.37,39.04,39.16,583200.0,19.5367,19.5666,19.4026,19.4622,583200.0
2009-01-21 09:30:00,39.63,39.71,39.35,39.57,192600.0,19.6958,19.7355,19.5566,19.666,192600.0
2009-01-21 10:00:00,39.57,39.71,39.13,39.13,285800.0,19.666,19.7355,19.4473,19.4473,285800.0
2009-01-21 10:30:00,39.13,39.13,38.5,38.56,230000.0,19.4473,19.4473,19.1342,19.164,230000.0
2009-01-21 11:00:00,38.52,38.72,38.49,38.62,324200.0,19.1441,19.2435,19.1292,19.1938,324200.0
2009-01-21 11:30:00,38.63,38.64,38.24,38.34,324800.0,19.1988,19.2038,19.005,19.0547,324800.0
2009-01-21 12:00:00,38.35,38.39,38.11,38.11,277000.0,19.0596,19.0795,18.9404,18.9404,277000.0
2009-01-21 12:30:00,38.13,38.21,38.01,38.15,273600.0,18.9503,18.9901,18.8907,18.9602,273600.0
2009-01-21 13:00:00,38.14,38.27,37.98,38.02,152600.0,18.9553,19.0199,18.8757,18.8956,152600.0
2009-01-21 13:30:00,38.03,38.32,38.01,38.3,303000.0,18.9006,19.0447,18.8907,19.0348,303000.0
2009-01-21 14:00:00,38.38,38.54,38.13,38.44,295600.0,19.0745,19.1541,18.9503,19.1044,295600.0
2009-01-21 14:30:00,38.45,38.68,38.45,38.61,174600.0,19.1093,19.2236,19.1093,19.1889,174600.0
2009-01-21 15:00:00,38.62,38.7,38.51,38.62,217600.0,19.1938,19.2336,19.1392,19.1938,217600.0
2009-01-21 15:30:00,38.62,39.0,38.54,38.88,603800.0,19.1938,19.3827,19.1541,19.323,603800.0
2009-01-22 09:30:00,38.31,38.99,38.24,38.93,402600.0,19.0398,19.3777,19.005,19.3479,402600.0
2009-01-22 10:00:00,38.9,39.1,38.73,38.88,338200.0,19.333,19.4324,19.2485,19.323,338200.0
2009-01-22 10:30:00,38.88,38.88,38.44,38.6,378800.0,19.323,19.323,19.1044,19.1839,378800.0
2009-01-22 11:00:00,38.57,38.74,38.4,38.51,234600.0,19.169,19.2535,19.0845,19.1392,234600.0
2009-01-22 11:30:00,38.5,38.52,38.1,38.17,190600.0,19.1342,19.1441,18.9354,18.9702,190600.0
2009-01-22 12:00:00,38.16,38.45,38.14,38.32,146400.0,18.9652,19.1093,18.9553,19.0447,146400.0
2009-01-22 12:30:00,38.3,38.42,38.15,38.26,238000.0,19.0348,19.0944,18.9602,19.0149,238000.0
2009-01-22 13:00:00,38.26,38.54,38.18,38.33,146200.0,19.0149,19.1541,18.9751,19.0497,146200.0
2009-01-22 13:30:00,38.31,38.63,38.21,38.63,136000.0,19.0398,19.1988,18.9901,19.1988,136000.0
2009-01-22 14:00:00,38.6,38.99,38.49,38.63,255000.0,19.1839,19.3777,19.1292,19.1988,255000.0
2009-01-22 14:30:00,38.63,38.77,38.43,38.63,205200.0,19.1988,19.2684,19.0994,19.1988,205200.0
2009-01-22 15:00:00,38.64,38.66,38.35,38.63,306800.0,19.2038,19.2137,19.0596,19.1988,306800.0
2009-01-22 15:30:00,38.65,38.88,38.49,38.68,420000.0,19.2087,19.323,19.1292,19.2236,420000.0
2009-01-23 09:30:00,38.09,38.31,37.62,38.24,298800.0,18.9304,19.0398,18.6968,19.005,298800.0
2009-01-23 10:00:00,38.23,38.58,38.2,38.46,262200.0,19.0,19.1739,18.9851,19.1143,262200.0
2009-01-23 10:30:00,38.44,38.48,38.13,38.31,243800.0,19.1044,19.1242,18.9503,19.0398,243800.0
2009-01-23 11:00:00,38.31,38.82,38.29,38.66,220000.0,19.0398,19.2932,19.0298,19.2137,220000.0
2009-01-23 11:30:00,38.65,38.82,38.39,38.44,157400.0,19.2087,19.2932,19.0795,19.1044,157400.0
2009-01-23 12:00:00,38.44,38.79,38.42,38.67,126000.0,19.1044,19.2783,19.0944,19.2187,126000.0
2009-01-23 12:30:00,38.67,38.67,38.21,38.44,183600.0,19.2187,19.2187,18.9901,19.1044,183600.0
2009-01-23 13:00:00,38.44,39.07,38.34,38.93,218000.0,19.1044,19.4175,19.0547,19.3479,218000.0
2009-01-23 13:30:00,38.93,38.99,38.68,38.97,248000.0,19.3479,19.3777,19.2236,19.3678,248000.0
2009-01-23 14:00:00,38.99,39.0,38.56,38.71,357800.0,19.3777,19.3827,19.164,19.2385,357800.0
2009-01-23 14:30:00,38.69,38.98,38.59,38.7,288200.0,19.2286,19.3727,19.1789,19.2336,288200.0
2009-01-23 15:00:00,38.71,39.01,38.55,38.91,327000.0,19.2385,19.3876,19.159,19.3379,327000.0
2009-01-23 15:30:00,38.9,39.21,38.76,39.03,392800.0,19.333,19.487,19.2634,19.3976,392800.0
2009-01-26 09:30:00,39.1,39.73,38.94,39.73,179800.0,19.4324,19.7455,19.3529,19.7455,179800.0
2009-01-26 10:00:00,39.73,39.98,39.58,39.59,246400.0,19.7455,19.8697,19.6709,19.6759,246400.0
2009-01-26 10:30:00,39.59,39.69,39.44,39.62,176200.0,19.6759,19.7256,19.6014,19.6908,176200.0
2009-01-26 11:00:00,39.63,39.67,39.44,39.6,139200.0,19.6958,19.7157,19.6014,19.6809,139200.0
2009-01-26 11:30:00,39.61,39.98,39.6,39.91,166000.0,19.6858,19.8697,19.6809,19.8349,166000.0
2009-01-26 12:00:00,39.9,40.0,39.89,39.99,131200.0,19.83,19.8797,19.825,19.8747,131200.0
2009-01-26 12:30:00,40.0,40.25,39.93,40.13,173200.0,19.8797,20.0039,19.8449,19.9443,173200.0
2009-01-26 13:00:00,40.13,40.24,39.95,40.18,170200.0,19.9443,19.9989,19.8548,19.9691,170200.0
2009-01-26 13:30:00,40.18,40.29,39.96,40.06,241400.0,19.9691,20.0238,19.8598,19.9095,241400.0
2009-01-26 14:00:00,40.07,40.08,39.84,40.02,170000.0,19.9145,19.9194,19.8001,19.8896,170000.0
2009-01-26 14:30:00,40.02,40.14,39.88,40.06,179600.0,19.8896,19.9492,19.82,19.9095,179600.0
2009-01-26 15:00:00,40.1,40.2,39.87,39.88,315600.0,19.9294,19.9791,19.8151,19.82,315600.0
2009-01-26 15:30:00,39.88,40.01,39.66,39.84,387800.0,19.82,19.8846,19.7107,19.8001,387800.0
2009-01-27 09:30:00,40.1,40.1,39.57,39.91,90800.0,19.9294,19.9294,19.666,19.8349,90800.0
2009-01-27 10:00:00,39.9,39.98,39.35,39.68,123800.0,19.83,19.8697,19.5566,19.7206,123800.0
2009-01-27 10:30:00,39.68,39.91,39.64,39.83,102000.0,19.7206,19.8349,19.7008,19.7952,102000.0
2009-01-27 11:00:00,39.85,40.05,39.82,40.05,110400.0,19.8051,19.9045,19.7902,19.9045,110400.0
2009-01-27 11:30:00,40.04,40.05,39.82,39.83,81400.0,19.8995,19.9045,19.7902,19.7952,81400.0
2009-01-27 12:00:00,39.83,40.01,39.76,39.95,134200.0,19.7952,19.8846,19.7604,19.8548,134200.0
2009-01-27 12:30:00,39.94,39.94,39.73,39.8,97600.0,19.8498,19.8498,19.7455,19.7803,97600.0
2009-01-27 13:00:00,39.8,39.88,39.59,39.74,125200.0,19.7803,19.82,19.6759,19.7505,125200.0
2009-01-27 13:30:00,39.73,39.91,39.68,39.73,110200.0,19.7455,19.8349,19.7206,19.7455,110200.0
2009-01-27 14:00:00,39.72,39.85,39.57,39.68,248200.0,19.7405,19.8051,19.666,19.7206,248200.0
2009-01-27 14:30:00,39.7,39.96,39.65,39.86,146200.0,19.7306,19.8598,19.7057,19.8101,146200.0
2009-01-27 15:00:00,39.88,40.1,39.75,39.98,280200.0,19.82,19.9294,19.7554,19.8697,280200.0
2009-01-27 15:30:00,39.99,39.99,39.7,39.88,460600.0,19.8747,19.8747,19.7306,19.82,460600.0
2009-01-28 09:30:00,40.06,40.5,40.06,40.27,135400.0,19.9095,20.1282,19.9095,20.0139,135400.0
2009-01-28 10:00:00,40.27,40.42,39.95,40.02,134600.0,20.0139,20.0884,19.8548,19.8896,134600.0
2009-01-28 10:30:00,40.02,40.1,39.77,39.84,193400.0,19.8896,19.9294,19.7654,19.8001,193400.0
2009-01-28 11:00:00,39.87,39.97,39.8,39.84,147800.0,19.8151,19.8648,19.7803,19.8001,147800.0
2009-01-28 11:30:00,39.85,39.91,39.74,39.81,161800.0,19.8051,19.8349,19.7505,19.7852,161800.0
2009-01-28 12:00:00,39.81,40.02,39.77,39.99,99400.0,19.7852,19.8896,19.7654,19.8747,99400.0
2009-01-28 12:30:00,39.99,40.01,39.82,39.88,113400.0,19.8747,19.8846,19.7902,19.82,113400.0
2009-01-28 13:00:00,39.87,40.16,39.84,40.11,147000.0,19.8151,19.9592,19.8001,19.9343,147000.0
2009-01-28 13:30:00,40.12,40.26,39.97,39.98,283400.0,19.9393,20.0089,19.8648,19.8697,283400.0
2009-01-28 14:00:00,39.98,40.23,39.88,40.0,237600.0,19.8697,19.994,19.82,19.8797,237600.0
2009-01-28 14:30:00,40.07,40.11,39.78,40.07,343400.0,19.9145,19.9343,19.7703,19.9145,343400.0
2009-01-28 15:00:00,40.09,40.13,39.56,39.69,337000.0,19.9244,19.9443,19.661,19.7256,337000.0
2009-01-28 15:30:00,39.69,39.97,39.61,39.87,335400.0,19.7256,19.8648,19.6858,19.8151,335400.0
2009-01-29 09:30:00,39.38,39.94,39.38,39.7,258200.0,19.5715,19.8498,19.5715,19.7306,258200.0
2009-01-29 10:00:00,39.74,39.91,39.63,39.85,371800.0,19.7505,19.8349,19.6958,19.8051,371800.0
2009-01-29 10:30:00,39.84,39.99,39.62,39.84,158200.0,19.8001,19.8747,19.6908,19.8001,158200.0
2009-01-29 11:00:00,39.82,39.96,39.74,39.76,108600.0,19.7902,19.8598,19.7505,19.7604,108600.0
2009-01-29 11:30:00,39.74,39.75,39.3,39.47,182400.0,19.7505,19.7554,19.5318,19.6163,182400.0
2009-01-29 12:00:00,39.46,39.52,38.97,39.0,343000.0,19.6113,19.6411,19.3678,19.3827,343000.0
2009-01-29 12:30:00,39.02,39.09,38.69,38.77,253800.0,19.3926,19.4274,19.2286,19.2684,253800.0
2009-01-29 13:00:00,38.79,38.83,38.63,38.8,192800.0,19.2783,19.2982,19.1988,19.2833,192800.0
2009-01-29 13:30:00,38.8,38.84,38.52,38.68,315400.0,19.2833,19.3032,19.1441,19.2236,315400.0
2009-01-29 14:00:00,38.68,38.87,38.67,38.85,284800.0,19.2236,19.3181,19.2187,19.3081,284800.0
2009-01-29 14:30:00,38.85,39.05,38.78,38.88,287600.0,19.3081,19.4075,19.2733,19.323,287600.0
2009-01-29 15:00:00,38.9,39.14,38.83,38.91,412400.0,19.333,19.4523,19.2982,19.3379,412400.0
2009-01-29 15:30:00,38.9,38.99,38.69,38.77,680000.0,19.333,19.3777,19.2286,19.2684,680000.0
2009-01-30 09:30:00,38.54,39.3,38.54,39.13,259400.0,19.1541,19.5318,19.1541,19.4473,259400.0
2009-01-30 10:00:00,39.13,39.3,38.92,39.1,352000.0,19.4473,19.5318,19.3429,19.4324,352000.0
2009-01-30 10:30:00,39.1,39.11,38.51,38.67,203200.0,19.4324,19.4373,19.1392,19.2187,203200.0
2009-01-30 11:00:00,38.66,38.71,38.51,38.57,137000.0,19.2137,19.2385,19.1392,19.169,137000.0
2009-01-30 11:30:00,38.58,38.73,38.53,38.63,77800.0,19.1739,19.2485,19.1491,19.1988,77800.0
2009-01-30 12:00:00,38.65,38.87,38.53,38.76,155600.0,19.2087,19.3181,19.1491,19.2634,155600.0
2009-01-30 12:30:00,38.77,38.84,38.63,38.78,114200.0,19.2684,19.3032,19.1988,19.2733,114200.0
2009-01-30 13:00:00,38.77,39.02,38.44,38.54,167600.0,19.2684,19.3926,19.1044,19.1541,167600.0
2009-01-30 13:30:00,38.51,38.6,38.38,38.55,185400.0,19.1392,19.1839,19.0745,19.159,185400.0
2009-01-30 14:00:00,38.55,38.75,38.44,38.7,165000.0,19.159,19.2584,19.1044,19.2336,165000.0
2009-01-30 14:30:00,38.68,38.75,38.41,38.56,168000.0,19.2236,19.2584,19.0895,19.164,168000.0
2009-01-30 15:00:00,38.55,38.7,38.19,38.19,402800.0,19.159,19.2336,18.9801,18.9801,402800.0
2009-01-30 15:30:00,38.19,38.43,38.03,38.19,872200.0,18.9801,19.0994,18.9006,18.9801,872200.0
2009-02-02 09:30:00,36.07,37.17,36.07,36.95,613400.0,17.9265,18.4732,17.9265,18.3638,613400.0
2009-02-02 10:00:00,36.98,37.18,36.8,36.92,503800.0,18.3788,18.4782,18.2893,18.3489,503800.0
2009-02-02 10:30:00,36.92,37.0,36.66,36.93,393400.0,18.3489,18.3887,18.2197,18.3539,393400.0
2009-02-02 11:00:00,36.93,37.0,36.62,36.72,371800.0,18.3539,18.3887,18.1998,18.2495,371800.0
2009-02-02 11:30:00,36.73,36.88,36.69,36.88,253000.0,18.2545,18.3291,18.2346,18.3291,253000.0
2009-02-02 12:00:00,36.88,37.1,36.87,37.02,344800.0,18.3291,18.4384,18.3241,18.3986,344800.0
2009-02-02 12:30:00,37.03,37.27,36.95,37.23,208200.0,18.4036,18.5229,18.3638,18.503,208200.0
2009-02-02 13:00:00,37.23,37.27,37.06,37.12,202800.0,18.503,18.5229,18.4185,18.4483,202800.0
2009-02-02 13:30:00,37.13,37.23,37.02,37.03,219800.0,18.4533,18.503,18.3986,18.4036,219800.0
2009-02-02 14:00:00,37.03,37.08,36.85,36.96,286000.0,18.4036,18.4285,18.3141,18.3688,286000.0
2009-02-02 14:30:00,36.97,36.98,36.77,36.85,266600.0,18.3738,18.3788,18.2744,18.3141,266600.0
2009-02-02 15:00:00,36.84,36.97,36.82,36.86,400400.0,18.3092,18.3738,18.2992,18.3191,400400.0
2009-02-02 15:30:00,36.85,37.1,36.65,36.69,843400.0,18.3141,18.4384,18.2147,18.2346,843400.0
2009-02-03 09:30:00,36.66,36.8,35.5,36.44,467600.0,18.2197,18.2893,17.6432,18.1104,467600.0
2009-02-03 10:00:00,36.46,36.79,36.41,36.67,428800.0,18.1203,18.2843,18.0955,18.2247,428800.0
2009-02-03 10:30:00,36.68,37.0,36.52,36.71,568400.0,18.2297,18.3887,18.1501,18.2446,568400.0
2009-02-03 11:00:00,36.72,36.88,36.56,36.76,369600.0,18.2495,18.3291,18.17,18.2694,369600.0
2009-02-03 11:30:00,36.8,36.92,36.7,36.72,182000.0,18.2893,18.3489,18.2396,18.2495,182000.0
2009-02-03 12:00:00,36.73,36.77,36.56,36.76,232800.0,18.2545,18.2744,18.17,18.2694,232800.0
2009-02-03 12:30:00,36.76,36.77,36.49,36.59,220000.0,18.2694,18.2744,18.1352,18.1849,220000.0
2009-02-03 13:00:00,36.59,36.81,36.51,36.55,228800.0,18.1849,18.2943,18.1452,18.165,228800.0
2009-02-03 13:30:00,36.57,36.94,36.57,36.89,337600.0,18.175,18.3589,18.175,18.334,337600.0
2009-02-03 14:00:00,36.88,37.15,36.82,37.02,281000.0,18.3291,18.4632,18.2992,18.3986,281000.0
2009-02-03 14:30:00,37.02,37.18,36.99,37.09,263800.0,18.3986,18.4782,18.3837,18.4334,263800.0
2009-02-03 15:00:00,37.1,37.18,36.94,37.02,451600.0,18.4384,18.4782,18.3589,18.3986,451600.0
2009-02-03 15:30:00,37.02,37.08,36.88,36.9,809800.0,18.3986,18.4285,18.3291,18.339,809800.0
2009-02-04 09:30:00,37.24,37.27,36.99,37.07,386200.0,18.508,18.5229,18.3837,18.4235,386200.0
2009-02-04 10:00:00,37.09,37.32,36.7,36.84,684800.0,18.4334,18.5477,18.2396,18.3092,684800.0
2009-02-04 10:30:00,36.83,36.96,36.77,36.93,313800.0,18.3042,18.3688,18.2744,18.3539,313800.0
2009-02-04 11:00:00,36.93,36.93,36.72,36.82,242200.0,18.3539,18.3539,18.2495,18.2992,242200.0
2009-02-04 11:30:00,36.8,36.81,36.63,36.72,197000.0,18.2893,18.2943,18.2048,18.2495,197000.0
2009-02-04 12:00:00,36.71,36.83,36.52,36.54,191800.0,18.2446,18.3042,18.1501,18.1601,191800.0
2009-02-04 12:30:00,36.52,36.57,36.31,36.32,221800.0,18.1501,18.175,18.0458,18.0507,221800.0
2009-02-04 13:00:00,36.32,36.33,36.19,36.28,198800.0,18.0507,18.0557,17.9861,18.0309,198800.0
2009-02-04 13:30:00,36.26,36.35,35.86,36.03,269600.0,18.0209,18.0656,17.8221,17.9066,269600.0
2009-02-04 14:00:00,36.0,36.04,35.77,35.91,179000.0,17.8917,17.9116,17.7774,17.847,179000.0
2009-02-04 14:30:00,35.91,36.27,35.89,36.27,302400.0,17.847,18.0259,17.837,18.0259,302400.0
2009-02-04 15:00:00,36.26,36.54,36.13,36.49,850600.0,18.0209,18.1601,17.9563,18.1352,850600.0
2009-02-04 15:30:00,36.49,36.73,36.47,36.65,1114800.0,18.1352,18.2545,18.1253,18.2147,1114800.0
2009-02-05 09:30:00,35.85,36.42,35.8,36.17,476600.0,17.8172,18.1004,17.7923,17.9762,476600.0
2009-02-05 10:00:00,36.18,36.38,36.07,36.16,228000.0,17.9812,18.0806,17.9265,17.9712,228000.0
2009-02-05 10:30:00,36.09,36.43,36.05,36.43,293800.0,17.9364,18.1054,17.9166,18.1054,293800.0
2009-02-05 11:00:00,36.43,36.6,36.29,36.59,440200.0,18.1054,18.1899,18.0358,18.1849,440200.0
2009-02-05 11:30:00,36.6,36.79,36.53,36.79,90400.0,18.1899,18.2843,18.1551,18.2843,90400.0
2009-02-05 12:00:00,36.79,37.03,36.77,36.79,235200.0,18.2843,18.4036,18.2744,18.2843,235200.0
2009-02-05 12:30:00,36.77,36.95,36.72,36.92,182400.0,18.2744,18.3638,18.2495,18.3489,182400.0
2009-02-05 13:00:00,36.91,36.97,36.65,36.67,190800.0,18.344,18.3738,18.2147,18.2247,190800.0
2009-02-05 13:30:00,36.67,36.83,36.62,36.71,153800.0,18.2247,18.3042,18.1998,18.2446,153800.0
2009-02-05 14:00:00,36.7,36.92,36.7,36.92,171000.0,18.2396,18.3489,18.2396,18.3489,171000.0
2009-02-05 14:30:00,36.92,36.96,36.51,36.58,329200.0,18.3489,18.3688,18.1452,18.18,329200.0
2009-02-05 15:00:00,36.57,36.61,36.34,36.57,274600.0,18.175,18.1949,18.0607,18.175,274600.0
2009-02-05 15:30:00,36.59,36.62,36.37,36.43,928800.0,18.1849,18.1998,18.0756,18.1054,928800.0
2009-02-06 09:30:00,36.3,36.35,35.68,36.04,641400.0,18.0408,18.0656,17.7327,17.9116,641400.0
2009-02-06 10:00:00,36.04,36.24,35.94,36.24,371000.0,17.9116,18.011,17.8619,18.011,371000.0
2009-02-06 10:30:00,36.23,36.55,36.19,36.42,411200.0,18.006,18.165,17.9861,18.1004,411200.0
2009-02-06 11:00:00,36.42,36.63,36.42,36.56,288000.0,18.1004,18.2048,18.1004,18.17,288000.0
2009-02-06 11:30:00,36.56,36.63,36.45,36.56,185200.0,18.17,18.2048,18.1153,18.17,185200.0
2009-02-06 12:00:00,36.56,36.63,36.44,36.51,218800.0,18.17,18.2048,18.1104,18.1452,218800.0
2009-02-06 12:30:00,36.5,36.72,36.5,36.68,248400.0,18.1402,18.2495,18.1402,18.2297,248400.0
2009-02-06 13:00:00,36.68,36.97,36.65,36.87,261200.0,18.2297,18.3738,18.2147,18.3241,261200.0
2009-02-06 13:30:00,36.87,37.1,36.82,37.06,469800.0,18.3241,18.4384,18.2992,18.4185,469800.0
2009-02-06 14:00:00,37.05,37.06,36.85,36.95,498200.0,18.4135,18.4185,18.3141,18.3638,498200.0
2009-02-06 14:30:00,36.95,37.21,36.95,37.09,573400.0,18.3638,18.4931,18.3638,18.4334,573400.0
2009-02-06 15:00:00,37.09,37.28,36.99,37.24,710800.0,18.4334,18.5279,18.3837,18.508,710800.0
2009-02-06 15:30:00,37.24,37.31,37.05,37.14,1062600.0,18.508,18.5428,18.4135,18.4583,1062600.0
2009-02-09 09:30:00,36.95,37.14,36.47,36.56,421400.0,18.5537,18.6491,18.3127,18.3579,421400.0
2009-02-09 10:00:00,36.55,36.56,36.3,36.55,314600.0,18.3528,18.3579,18.2273,18.3528,314600.0
2009-02-09 10:30:00,36.54,37.02,36.47,36.97,398600.0,18.3478,18.5888,18.3127,18.5637,398600.0
2009-02-09 11:00:00,36.97,36.98,36.57,36.57,257200.0,18.5637,18.5687,18.3629,18.3629,257200.0
2009-02-09 11:30:00,36.59,36.6,36.32,36.43,155400.0,18.3729,18.3779,18.2373,18.2926,155400.0
2009-02-09 12:00:00,36.44,36.66,36.35,36.64,244000.0,18.2976,18.4081,18.2524,18.398,244000.0
2009-02-09 12:30:00,36.65,36.69,36.54,36.6,178800.0,18.403,18.4231,18.3478,18.3779,178800.0
2009-02-09 13:00:00,36.59,36.64,36.44,36.52,186200.0,18.3729,18.398,18.2976,18.3378,186200.0
2009-02-09 13:30:00,36.51,36.53,36.27,36.39,160400.0,18.3327,18.3428,18.2122,18.2725,160400.0
2009-02-09 14:00:00,36.38,36.42,36.16,36.27,179800.0,18.2675,18.2876,18.157,18.2122,179800.0
2009-02-09 14:30:00,36.27,36.33,36.18,36.3,240200.0,18.2122,18.2424,18.167,18.2273,240200.0
2009-02-09 15:00:00,36.31,36.45,36.15,36.43,273600.0,18.2323,18.3026,18.152,18.2926,273600.0
2009-02-09 15:30:00,36.43,36.48,36.19,36.24,505400.0,18.2926,18.3177,18.1721,18.1972,505400.0
2009-02-10 09:30:00,36.07,36.32,35.85,35.99,217600.0,18.1118,18.2373,18.0013,18.0716,217600.0
2009-02-10 10:00:00,36.02,36.3,35.98,36.0,185600.0,18.0867,18.2273,18.0666,18.0767,185600.0
2009-02-10 10:30:00,36.02,36.39,35.99,36.37,186400.0,18.0867,18.2725,18.0716,18.2624,186400.0
2009-02-10 11:00:00,36.35,36.41,35.7,35.87,272200.0,18.2524,18.2825,17.926,18.0114,272200.0
2009-02-10 11:30:00,35.9,35.9,35.38,35.7,322800.0,18.0264,18.0264,17.7653,17.926,322800.0
2009-02-10 12:00:00,35.69,35.85,35.63,35.7,202200.0,17.921,18.0013,17.8909,17.926,202200.0
2009-02-10 12:30:00,35.69,35.85,35.66,35.79,158600.0,17.921,18.0013,17.9059,17.9712,158600.0
2009-02-10 13:00:00,35.77,35.79,35.27,35.33,203800.0,17.9612,17.9712,17.7101,17.7402,203800.0
2009-02-10 13:30:00,35.33,35.46,35.26,35.4,135200.0,17.7402,17.8055,17.7051,17.7754,135200.0
2009-02-10 14:00:00,35.38,35.59,35.34,35.46,228000.0,17.7653,17.8708,17.7453,17.8055,228000.0
2009-02-10 14:30:00,35.44,35.44,35.25,35.27,171600.0,17.7955,17.7955,17.7001,17.7101,171600.0
2009-02-10 15:00:00,35.27,35.47,35.15,35.44,322400.0,17.7101,17.8105,17.6499,17.7955,322400.0
2009-02-10 15:30:00,35.43,35.49,35.16,35.31,743400.0,17.7904,17.8206,17.6549,17.7302,743400.0
2009-02-11 09:30:00,35.38,35.49,35.08,35.08,241400.0,17.7653,17.8206,17.6147,17.6147,241400.0
2009-02-11 10:00:00,35.08,35.33,34.97,35.29,244000.0,17.6147,17.7402,17.5595,17.7201,244000.0
2009-02-11 10:30:00,35.29,35.66,35.26,35.66,155200.0,17.7201,17.9059,17.7051,17.9059,155200.0
2009-02-11 11:00:00,35.63,35.7,35.32,35.37,141400.0,17.8909,17.926,17.7352,17.7603,141400.0
2009-02-11 11:30:00,35.35,35.52,35.25,35.35,126200.0,17.7503,17.8356,17.7001,17.7503,126200.0
2009-02-11 12:00:00,35.33,35.35,35.06,35.21,84400.0,17.7402,17.7503,17.6047,17.68,84400.0
2009-02-11 12:30:00,35.2,35.42,35.18,35.27,145400.0,17.675,17.7854,17.6649,17.7101,145400.0
2009-02-11 13:00:00,35.27,35.48,35.24,35.48,125800.0,17.7101,17.8156,17.695,17.8156,125800.0
2009-02-11 13:30:00,35.47,35.48,35.22,35.26,146400.0,17.8105,17.8156,17.685,17.7051,146400.0
2009-02-11 14:00:00,35.27,35.43,35.26,35.38,205200.0,17.7101,17.7904,17.7051,17.7653,205200.0
2009-02-11 14:30:00,35.36,35.63,35.32,35.59,196600.0,17.7553,17.8909,17.7352,17.8708,196600.0
2009-02-11 15:00:00,35.58,35.66,35.42,35.46,282800.0,17.8658,17.9059,17.7854,17.8055,282800.0
2009-02-11 15:30:00,35.46,35.48,35.33,35.44,559800.0,17.8055,17.8156,17.7402,17.7955,559800.0
2009-02-12 09:30:00,34.56,35.16,34.56,34.96,549800.0,17.3536,17.6549,17.3536,17.5544,549800.0
2009-02-12 10:00:00,34.95,35.02,34.6,34.83,406800.0,17.5494,17.5846,17.3737,17.4892,406800.0
2009-02-12 10:30:00,34.85,34.93,34.75,34.83,260600.0,17.4992,17.5394,17.449,17.4892,260600.0
2009-02-12 11:00:00,34.84,34.84,34.43,34.5,189200.0,17.4942,17.4942,17.2883,17.3235,189200.0
2009-02-12 11:30:00,34.49,34.71,34.46,34.65,258800.0,17.3184,17.4289,17.3034,17.3988,258800.0
2009-02-12 12:00:00,34.65,34.84,34.59,34.78,168200.0,17.3988,17.4942,17.3687,17.4641,168200.0
2009-02-12 12:30:00,34.8,34.9,34.73,34.73,127200.0,17.4741,17.5243,17.439,17.439,127200.0
2009-02-12 13:00:00,34.75,34.77,34.55,34.64,135800.0,17.449,17.459,17.3486,17.3938,135800.0
2009-02-12 13:30:00,34.64,34.67,34.41,34.58,159000.0,17.3938,17.4088,17.2783,17.3636,159000.0
2009-02-12 14:00:00,34.55,34.55,34.29,34.3,241800.0,17.3486,17.3486,17.218,17.223,241800.0
2009-02-12 14:30:00,34.27,34.35,33.99,34.04,306600.0,17.208,17.2481,17.0674,17.0925,306600.0
2009-02-12 15:00:00,34.03,34.43,33.95,34.42,472600.0,17.0875,17.2883,17.0473,17.2833,472600.0
2009-02-12 15:30:00,34.43,34.78,34.2,34.69,694600.0,17.2883,17.4641,17.1728,17.4189,694600.0
2009-02-13 09:30:00,34.85,35.43,34.47,35.32,338600.0,17.4992,17.7904,17.3084,17.7352,338600.0
2009-02-13 10:00:00,35.33,35.42,35.17,35.21,171400.0,17.7402,17.7854,17.6599,17.68,171400.0
2009-02-13 10:30:00,35.19,35.23,35.04,35.09,105000.0,17.6699,17.69,17.5946,17.6197,105000.0
2009-02-13 11:00:00,35.09,35.2,35.01,35.05,210200.0,17.6197,17.675,17.5796,17.5996,210200.0
2009-02-13 11:30:00,35.04,35.06,34.81,34.9,144400.0,17.5946,17.6047,17.4791,17.5243,144400.0
2009-02-13 12:00:00,34.91,35.06,34.85,35.06,130200.0,17.5293,17.6047,17.4992,17.6047,130200.0
2009-02-13 12:30:00,35.07,35.09,34.9,34.97,172200.0,17.6097,17.6197,17.5243,17.5595,172200.0
2009-02-13 13:00:00,34.98,35.18,34.95,35.13,386400.0,17.5645,17.6649,17.5494,17.6398,386400.0
2009-02-13 13:30:00,35.12,35.39,35.12,35.31,138800.0,17.6348,17.7704,17.6348,17.7302,138800.0
2009-02-13 14:00:00,35.29,35.32,35.05,35.09,139000.0,17.7201,17.7352,17.5996,17.6197,139000.0
2009-02-13 14:30:00,35.1,35.21,34.99,35.14,152600.0,17.6247,17.68,17.5695,17.6448,152600.0
2009-02-13 15:00:00,35.17,35.19,34.94,35.09,181600.0,17.6599,17.6699,17.5444,17.6197,181600.0
2009-02-13 15:30:00,35.13,35.27,34.96,34.96,478400.0,17.6398,17.7101,17.5544,17.5544,478400.0
2009-02-17 09:30:00,34.87,34.87,34.02,34.13,485800.0,17.5093,17.5093,17.0824,17.1377,485800.0
2009-02-17 10:00:00,34.13,34.55,34.13,34.47,450600.0,17.1377,17.3486,17.1377,17.3084,450600.0
2009-02-17 10:30:00,34.48,34.81,34.48,34.77,370600.0,17.3134,17.4791,17.3134,17.459,370600.0
2009-02-17 11:00:00,34.75,35.06,34.63,34.97,468600.0,17.449,17.6047,17.3887,17.5595,468600.0
2009-02-17 11:30:00,34.98,35.08,34.75,34.81,597400.0,17.5645,17.6147,17.449,17.4791,597400.0
2009-02-17 12:00:00,34.81,34.99,34.75,34.89,269200.0,17.4791,17.5695,17.449,17.5193,269200.0
2009-02-17 12:30:00,34.89,35.15,34.89,35.08,324400.0,17.5193,17.6499,17.5193,17.6147,324400.0
2009-02-17 13:00:00,35.08,35.1,34.74,34.77,286600.0,17.6147,17.6247,17.444,17.459,286600.0
2009-02-17 13:30:00,34.78,35.05,34.7,34.91,297000.0,17.4641,17.5996,17.4239,17.5293,297000.0
2009-02-17 14:00:00,34.91,35.08,34.85,34.9,273400.0,17.5293,17.6147,17.4992,17.5243,273400.0
2009-02-17 14:30:00,34.91,35.07,34.77,34.82,361000.0,17.5293,17.6097,17.459,17.4841,361000.0
2009-02-17 15:00:00,34.81,34.98,34.63,34.69,495400.0,17.4791,17.5645,17.3887,17.4189,495400.0
2009-02-17 15:30:00,34.68,35.08,34.66,34.66,768000.0,17.4138,17.6147,17.4038,17.4038,768000.0
2009-02-18 09:30:00,34.99,35.01,34.38,34.49,597800.0,17.5695,17.5796,17.2632,17.3184,597800.0
2009-02-18 10:00:00,34.5,34.88,34.49,34.65,194000.0,17.3235,17.5143,17.3184,17.3988,194000.0
2009-02-18 10:30:00,34.68,34.99,34.66,34.93,295000.0,17.4138,17.5695,17.4038,17.5394,295000.0
2009-02-18 11:00:00,34.93,34.94,34.79,34.87,230000.0,17.5394,17.5444,17.4691,17.5093,230000.0
2009-02-18 11:30:00,34.85,34.88,34.67,34.67,228000.0,17.4992,17.5143,17.4088,17.4088,228000.0
2009-02-18 12:00:00,34.67,34.85,34.45,34.63,255400.0,17.4088,17.4992,17.2984,17.3887,255400.0
2009-02-18 12:30:00,34.62,34.65,34.32,34.47,211800.0,17.3837,17.3988,17.2331,17.3084,211800.0
2009-02-18 13:00:00,34.46,34.63,34.31,34.37,170200.0,17.3034,17.3887,17.2281,17.2582,170200.0
2009-02-18 13:30:00,34.35,34.37,34.1,34.17,254000.0,17.2481,17.2582,17.1226,17.1578,254000.0
2009-02-18 14:00:00,34.17,34.43,34.09,34.37,281400.0,17.1578,17.2883,17.1176,17.2582,281400.0
2009-02-18 14:30:00,34.38,34.44,34.17,34.43,176200.0,17.2632,17.2933,17.1578,17.2883,176200.0
2009-02-18 15:00:00,34.42,34.46,34.19,34.25,234600.0,17.2833,17.3034,17.1678,17.1979,234600.0
2009-02-18 15:30:00,34.24,34.45,34.19,34.36,377000.0,17.1929,17.2984,17.1678,17.2532,377000.0
2009-02-19 09:30:00,34.52,35.27,34.38,35.24,207600.0,17.3335,17.7101,17.2632,17.695,207600.0
2009-02-19 10:00:00,35.21,35.37,35.02,35.18,300000.0,17.68,17.7603,17.5846,17.6649,300000.0
2009-02-19 10:30:00,35.17,35.19,35.05,35.18,286200.0,17.6599,17.6699,17.5996,17.6649,286200.0
2009-02-19 11:00:00,35.18,35.29,35.13,35.27,217400.0,17.6649,17.7201,17.6398,17.7101,217400.0
2009-02-19 11:30:00,35.27,35.28,35.05,35.09,176400.0,17.7101,17.7151,17.5996,17.6197,176400.0
2009-02-19 12:00:00,35.09,35.14,34.98,34.98,201000.0,17.6197,17.6448,17.5645,17.5645,201000.0
2009-02-19 12:30:00,34.97,34.97,34.81,34.92,99800.0,17.5595,17.5595,17.4791,17.5344,99800.0
2009-02-19 13:00:00,34.92,34.97,34.84,34.94,165600.0,17.5344,17.5595,17.4942,17.5444,165600.0
2009-02-19 13:30:00,34.94,34.96,34.77,34.82,100400.0,17.5444,17.5544,17.459,17.4841,100400.0
2009-02-19 14:00:00,34.82,34.85,34.71,34.77,89000.0,17.4841,17.4992,17.4289,17.459,89000.0
2009-02-19 14:30:00,34.78,34.82,34.65,34.77,131600.0,17.4641,17.4841,17.3988,17.459,131600.0
2009-02-19 15:00:00,34.77,34.82,34.54,34.74,243200.0,17.459,17.4841,17.3436,17.444,243200.0
2009-02-19 15:30:00,34.74,34.93,34.6,34.7,502800.0,17.444,17.5394,17.3737,17.4239,502800.0
2009-02-20 09:30:00,34.13,34.59,33.88,34.59,700200.0,17.1377,17.3687,17.0121,17.3687,700200.0
2009-02-20 10:00:00,34.6,34.73,34.35,34.44,364200.0,17.3737,17.439,17.2481,17.2933,364200.0
2009-02-20 10:30:00,34.44,34.49,34.0,34.05,298000.0,17.2933,17.3184,17.0724,17.0975,298000.0
2009-02-20 11:00:00,34.04,34.1,33.92,33.99,330200.0,17.0925,17.1226,17.0322,17.0674,330200.0
2009-02-20 11:30:00,33.99,34.13,33.95,33.97,195000.0,17.0674,17.1377,17.0473,17.0573,195000.0
2009-02-20 12:00:00,33.96,34.19,33.94,34.16,208800.0,17.0523,17.1678,17.0423,17.1527,208800.0
2009-02-20 12:30:00,34.15,34.15,33.55,33.62,268000.0,17.1477,17.1477,16.8464,16.8816,268000.0
2009-02-20 13:00:00,33.6,33.72,33.48,33.65,202200.0,16.8715,16.9318,16.8113,16.8967,202200.0
2009-02-20 13:30:00,33.64,33.98,33.6,33.88,211800.0,16.8916,17.0624,16.8715,17.0121,211800.0
2009-02-20 14:00:00,33.9,33.98,33.6,33.65,546400.0,17.0222,17.0624,16.8715,16.8967,546400.0
2009-02-20 14:30:00,33.66,34.0,33.65,33.85,431600.0,16.9017,17.0724,16.8967,16.9971,431600.0
2009-02-20 15:00:00,33.84,33.87,33.6,33.68,383600.0,16.9921,17.0071,16.8715,16.9117,383600.0
2009-02-20 15:30:00,33.64,33.9,33.56,33.88,505200.0,16.8916,17.0222,16.8515,17.0121,505200.0
2009-02-23 09:30:00,34.08,34.22,33.85,34.12,896000.0,17.1126,17.1829,16.9971,17.1327,896000.0
2009-02-23 10:00:00,34.13,34.33,33.9,33.9,280200.0,17.1377,17.2381,17.0222,17.0222,280200.0
2009-02-23 10:30:00,33.89,33.96,33.64,33.66,250200.0,17.0172,17.0523,16.8916,16.9017,250200.0
2009-02-23 11:00:00,33.67,33.75,33.42,33.66,248600.0,16.9067,16.9469,16.7812,16.9017,248600.0
2009-02-23 11:30:00,33.64,33.76,33.52,33.64,139600.0,16.8916,16.9519,16.8314,16.8916,139600.0
2009-02-23 12:00:00,33.64,33.65,33.44,33.48,363600.0,16.8916,16.8967,16.7912,16.8113,363600.0
2009-02-23 12:30:00,33.48,33.51,33.23,33.23,158400.0,16.8113,16.8264,16.6858,16.6858,158400.0
2009-02-23 13:00:00,33.23,33.37,33.17,33.33,280000.0,16.6858,16.7561,16.6556,16.736,280000.0
2009-02-23 13:30:00,33.33,33.49,33.18,33.2,176000.0,16.736,16.8163,16.6607,16.6707,176000.0
2009-02-23 14:00:00,33.19,33.39,33.13,33.3,126600.0,16.6657,16.7661,16.6355,16.7209,126600.0
2009-02-23 14:30:00,33.3,33.38,32.95,32.95,189400.0,16.7209,16.7611,16.5452,16.5452,189400.0
2009-02-23 15:00:00,32.95,33.13,32.74,32.86,257800.0,16.5452,16.6355,16.4397,16.5,257800.0
2009-02-23 15:30:00,32.85,33.16,32.85,33.02,582800.0,16.495,16.6506,16.495,16.5803,582800.0
2009-02-24 09:30:00,33.34,33.8,33.07,33.73,358600.0,16.741,16.972,16.6054,16.9368,358600.0
2009-02-24 10:00:00,33.69,33.69,33.27,33.34,222400.0,16.9167,16.9167,16.7058,16.741,222400.0
2009-02-24 10:30:00,33.35,33.66,33.27,33.48,275000.0,16.746,16.9017,16.7058,16.8113,275000.0
2009-02-24 11:00:00,33.49,33.51,33.27,33.34,118600.0,16.8163,16.8264,16.7058,16.741,118600.0
2009-02-24 11:30:00,33.36,33.43,33.26,33.27,106800.0,16.751,16.7862,16.7008,16.7058,106800.0
2009-02-24 12:00:00,33.27,33.38,33.17,33.26,116400.0,16.7058,16.7611,16.6556,16.7008,116400.0
2009-02-24 12:30:00,33.27,33.47,33.25,33.39,173400.0,16.7058,16.8063,16.6958,16.7661,173400.0
2009-02-24 13:00:00,33.38,33.67,33.35,33.6,143400.0,16.7611,16.9067,16.746,16.8715,143400.0
2009-02-24 13:30:00,33.6,33.69,33.52,33.54,208000.0,16.8715,16.9167,16.8314,16.8414,208000.0
2009-02-24 14:00:00,33.52,33.85,33.48,33.83,188000.0,16.8314,16.9971,16.8113,16.987,188000.0
2009-02-24 14:30:00,33.8,33.91,33.77,33.82,265400.0,16.972,17.0272,16.9569,16.982,265400.0
2009-02-24 15:00:00,33.8,34.2,33.77,34.1,305800.0,16.972,17.1728,16.9569,17.1226,305800.0
2009-02-24 15:30:00,34.1,34.21,33.97,34.1,865800.0,17.1226,17.1778,17.0573,17.1226,865800.0
2009-02-25 09:30:00,33.82,34.05,33.63,33.88,193800.0,16.982,17.0975,16.8866,17.0121,193800.0
2009-02-25 10:00:00,33.87,33.96,33.73,33.96,178600.0,17.0071,17.0523,16.9368,17.0523,178600.0
2009-02-25 10:30:00,33.98,33.99,33.74,33.79,171200.0,17.0624,17.0674,16.9418,16.967,171200.0
2009-02-25 11:00:00,33.81,33.99,33.77,33.88,182400.0,16.977,17.0674,16.9569,17.0121,182400.0
2009-02-25 11:30:00,33.9,34.05,33.79,33.82,207800.0,17.0222,17.0975,16.967,16.982,207800.0
2009-02-25 12:00:00,33.83,33.96,33.81,33.85,177000.0,16.987,17.0523,16.977,16.9971,177000.0
2009-02-25 12:30:00,33.85,33.91,33.71,33.76,270000.0,16.9971,17.0272,16.9268,16.9519,270000.0
2009-02-25 13:00:00,33.76,33.88,33.71,33.72,166000.0,16.9519,17.0121,16.9268,16.9318,166000.0
2009-02-25 13:30:00,33.73,34.29,33.73,34.2,235200.0,16.9368,17.218,16.9368,17.1728,235200.0
2009-02-25 14:00:00,34.21,34.27,33.92,34.24,517600.0,17.1778,17.208,17.0322,17.1929,517600.0
2009-02-25 14:30:00,34.24,34.52,34.17,34.45,424000.0,17.1929,17.3335,17.1578,17.2984,424000.0
2009-02-25 15:00:00,34.45,34.68,34.4,34.54,509200.0,17.2984,17.4138,17.2733,17.3436,509200.0
2009-02-25 15:30:00,34.54,34.58,34.19,34.22,800800.0,17.3436,17.3636,17.1678,17.1829,800800.0
2009-02-26 09:30:00,34.49,35.09,34.46,34.91,297600.0,17.3184,17.6197,17.3034,17.5293,297600.0
2009-02-26 10:00:00,34.9,35.09,34.83,35.08,347800.0,17.5243,17.6197,17.4892,17.6147,347800.0
2009-02-26 10:30:00,35.06,35.08,34.81,35.08,396800.0,17.6047,17.6147,17.4791,17.6147,396800.0
2009-02-26 11:00:00,35.07,35.1,34.67,34.67,271600.0,17.6097,17.6247,17.4088,17.4088,271600.0
2009-02-26 11:30:00,34.68,34.83,34.66,34.78,373600.0,17.4138,17.4892,17.4038,17.4641,373600.0
2009-02-26 12:00:00,34.79,34.92,34.6,34.68,271200.0,17.4691,17.5344,17.3737,17.4138,271200.0
2009-02-26 12:30:00,34.69,34.75,34.6,34.63,161400.0,17.4189,17.449,17.3737,17.3887,161400.0
2009-02-26 13:00:00,34.65,34.67,34.31,34.42,184400.0,17.3988,17.4088,17.2281,17.2833,184400.0
2009-02-26 13:30:00,34.42,34.56,34.34,34.48,155000.0,17.2833,17.3536,17.2431,17.3134,155000.0
2009-02-26 14:00:00,34.48,34.55,34.37,34.54,183600.0,17.3134,17.3486,17.2582,17.3436,183600.0
2009-02-26 14:30:00,34.54,34.54,34.37,34.47,365000.0,17.3436,17.3436,17.2582,17.3084,365000.0
2009-02-26 15:00:00,34.46,34.52,34.21,34.21,553600.0,17.3034,17.3335,17.1778,17.1778,553600.0
2009-02-26 15:30:00,34.22,34.41,34.15,34.22,543400.0,17.1829,17.2783,17.1477,17.1829,543400.0
2009-02-27 09:30:00,33.58,33.81,32.93,32.94,303600.0,16.8615,16.977,16.5351,16.5401,303600.0
2009-02-27 10:00:00,32.94,33.48,32.83,33.47,258000.0,16.5401,16.8113,16.4849,16.8063,258000.0
2009-02-27 10:30:00,33.47,33.88,33.4,33.85,247000.0,16.8063,17.0121,16.7711,16.9971,247000.0
2009-02-27 11:00:00,33.85,33.93,33.56,33.75,205600.0,16.9971,17.0373,16.8515,16.9469,205600.0
2009-02-27 11:30:00,33.79,34.14,33.72,34.07,176200.0,16.967,17.1427,16.9318,17.1076,176200.0
2009-02-27 12:00:00,34.08,34.38,34.08,34.33,221000.0,17.1126,17.2632,17.1126,17.2381,221000.0
2009-02-27 12:30:00,34.35,34.37,34.17,34.35,158400.0,17.2481,17.2582,17.1578,17.2481,158400.0
2009-02-27 13:00:00,34.36,34.48,33.98,34.04,335400.0,17.2532,17.3134,17.0624,17.0925,335400.0
2009-02-27 13:30:00,34.04,34.2,33.72,34.14,168200.0,17.0925,17.1728,16.9318,17.1427,168200.0
2009-02-27 14:00:00,34.13,34.24,34.0,34.09,201000.0,17.1377,17.1929,17.0724,17.1176,201000.0
2009-02-27 14:30:00,34.1,34.37,34.03,34.24,222600.0,17.1226,17.2582,17.0875,17.1929,222600.0
2009-02-27 15:00:00,34.24,34.25,33.73,33.8,250800.0,17.1929,17.1979,16.9368,16.972,250800.0
2009-02-27 15:30:00,33.77,34.09,33.7,33.73,474800.0,16.9569,17.1176,16.9218,16.9368,474800.0
2009-03-02 09:30:00,33.17,33.56,33.09,33.43,158600.0,16.6556,16.8515,16.6155,16.7862,158600.0
2009-03-02 10:00:00,33.45,33.92,33.44,33.89,307200.0,16.7962,17.0322,16.7912,17.0172,307200.0
2009-03-02 10:30:00,33.88,34.21,33.88,34.11,374600.0,17.0121,17.1778,17.0121,17.1276,374600.0
2009-03-02 11:00:00,34.12,34.18,33.71,33.76,251600.0,17.1327,17.1628,16.9268,16.9519,251600.0
2009-03-02 11:30:00,33.75,33.79,33.25,33.25,219200.0,16.9469,16.967,16.6958,16.6958,219200.0
2009-03-02 12:00:00,33.26,33.27,33.06,33.19,279800.0,16.7008,16.7058,16.6004,16.6657,279800.0
2009-03-02 12:30:00,33.19,33.25,32.83,32.85,173200.0,16.6657,16.6958,16.4849,16.495,173200.0
2009-03-02 13:00:00,32.84,33.01,32.73,32.8,170400.0,16.4899,16.5753,16.4347,16.4698,170400.0
2009-03-02 13:30:00,32.8,32.97,32.77,32.88,276400.0,16.4698,16.5552,16.4548,16.51,276400.0
2009-03-02 14:00:00,32.88,33.01,32.83,32.96,272000.0,16.51,16.5753,16.4849,16.5502,272000.0
2009-03-02 14:30:00,32.95,33.09,32.8,32.81,141400.0,16.5452,16.6155,16.4698,16.4749,141400.0
2009-03-02 15:00:00,32.8,32.88,32.73,32.83,243200.0,16.4698,16.51,16.4347,16.4849,243200.0
2009-03-02 15:30:00,32.83,32.98,32.66,32.71,444400.0,16.4849,16.5602,16.3995,16.4247,444400.0
2009-03-03 09:30:00,32.92,33.42,32.8,32.82,410000.0,16.5301,16.7812,16.4698,16.4799,410000.0
2009-03-03 10:00:00,32.8,32.91,32.23,32.34,302200.0,16.4698,16.5251,16.1836,16.2389,302200.0
2009-03-03 10:30:00,32.31,32.48,32.13,32.15,245200.0,16.2238,16.3092,16.1334,16.1435,245200.0
2009-03-03 11:00:00,32.15,32.22,31.67,31.75,358600.0,16.1435,16.1786,15.9024,15.9426,358600.0
2009-03-03 11:30:00,31.78,31.78,31.44,31.49,234400.0,15.9577,15.9577,15.787,15.8121,234400.0
2009-03-03 12:00:00,31.49,31.64,31.37,31.57,226400.0,15.8121,15.8874,15.7518,15.8522,226400.0
2009-03-03 12:30:00,31.58,31.61,31.44,31.51,144600.0,15.8572,15.8723,15.787,15.8221,144600.0
2009-03-03 13:00:00,31.5,31.51,31.33,31.33,169000.0,15.8171,15.8221,15.7317,15.7317,169000.0
2009-03-03 13:30:00,31.35,31.57,31.27,31.52,275400.0,15.7418,15.8522,15.7016,15.8271,275400.0
2009-03-03 14:00:00,31.51,31.92,31.5,31.8,367800.0,15.8221,16.028,15.8171,15.9677,367800.0
2009-03-03 14:30:00,31.8,32.14,31.79,32.06,340200.0,15.9677,16.1384,15.9627,16.0983,340200.0
2009-03-03 15:00:00,32.06,32.06,31.65,31.69,380400.0,16.0983,16.0983,15.8924,15.9125,380400.0
2009-03-03 15:30:00,31.68,31.76,31.45,31.53,631400.0,15.9075,15.9476,15.792,15.8321,631400.0
2009-03-04 09:30:00,31.89,32.29,31.68,31.83,237200.0,16.0129,16.2138,15.9075,15.9828,237200.0
2009-03-04 10:00:00,31.84,31.98,31.72,31.88,230800.0,15.9878,16.0581,15.9275,16.0079,230800.0
2009-03-04 10:30:00,31.88,32.04,31.79,31.84,461800.0,16.0079,16.0882,15.9627,15.9878,461800.0
2009-03-04 11:00:00,31.85,32.07,31.67,31.9,250600.0,15.9928,16.1033,15.9024,16.0179,250600.0
2009-03-04 11:30:00,31.9,32.23,31.86,32.17,221400.0,16.0179,16.1836,15.9978,16.1535,221400.0
2009-03-04 12:00:00,32.19,32.22,32.01,32.15,131200.0,16.1635,16.1786,16.0732,16.1435,131200.0
2009-03-04 12:30:00,32.15,32.21,31.97,32.01,77200.0,16.1435,16.1736,16.0531,16.0732,77200.0
2009-03-04 13:00:00,32.02,32.2,31.95,32.15,100600.0,16.0782,16.1686,16.043,16.1435,100600.0
2009-03-04 13:30:00,32.17,32.31,31.97,32.23,134800.0,16.1535,16.2238,16.0531,16.1836,134800.0
2009-03-04 14:00:00,32.22,32.46,32.16,32.3,165200.0,16.1786,16.2991,16.1485,16.2188,165200.0
2009-03-04 14:30:00,32.3,32.76,32.28,32.74,384600.0,16.2188,16.4498,16.2087,16.4397,384600.0
2009-03-04 15:00:00,32.73,32.74,32.46,32.66,314000.0,16.4347,16.4397,16.2991,16.3995,314000.0
2009-03-04 15:30:00,32.64,32.66,32.18,32.22,555600.0,16.3895,16.3995,16.1585,16.1786,555600.0
2009-03-05 09:30:00,31.69,31.75,31.22,31.4,358800.0,15.9125,15.9426,15.6765,15.7669,358800.0
2009-03-05 10:00:00,31.4,31.7,31.4,31.51,431400.0,15.7669,15.9175,15.7669,15.8221,431400.0
2009-03-05 10:30:00,31.5,31.68,31.35,31.38,144800.0,15.8171,15.9075,15.7418,15.7568,144800.0
2009-03-05 11:00:00,31.38,31.5,31.22,31.36,324400.0,15.7568,15.8171,15.6765,15.7468,324400.0
2009-03-05 11:30:00,31.36,31.44,31.15,31.31,177200.0,15.7468,15.787,15.6413,15.7217,177200.0
2009-03-05 12:00:00,31.3,31.33,31.06,31.18,114000.0,15.7167,15.7317,15.5961,15.6564,114000.0
2009-03-05 12:30:00,31.18,31.27,31.05,31.11,124000.0,15.6564,15.7016,15.5911,15.6212,124000.0
2009-03-05 13:00:00,31.11,31.41,31.08,31.25,138000.0,15.6212,15.7719,15.6062,15.6915,138000.0
2009-03-05 13:30:00,31.25,31.29,31.06,31.18,150000.0,15.6915,15.7116,15.5961,15.6564,150000.0
2009-03-05 14:00:00,31.18,31.51,31.03,31.33,228600.0,15.6564,15.8221,15.5811,15.7317,228600.0
2009-03-05 14:30:00,31.29,31.46,31.14,31.16,185800.0,15.7116,15.797,15.6363,15.6464,185800.0
2009-03-05 15:00:00,31.2,31.5,31.18,31.4,391400.0,15.6664,15.8171,15.6564,15.7669,391400.0
2009-03-05 15:30:00,31.4,31.8,31.3,31.68,1217600.0,15.7669,15.9677,15.7167,15.9075,1217600.0
2009-03-06 09:30:00,31.95,32.85,31.67,32.56,304800.0,16.043,16.495,15.9024,16.3493,304800.0
2009-03-06 10:00:00,32.52,32.57,31.98,32.11,301800.0,16.3293,16.3544,16.0581,16.1234,301800.0
2009-03-06 10:30:00,32.12,32.38,31.91,32.01,264200.0,16.1284,16.259,16.023,16.0732,264200.0
2009-03-06 11:00:00,32.03,32.16,31.88,31.98,187000.0,16.0832,16.1485,16.0079,16.0581,187000.0
2009-03-06 11:30:00,31.98,32.08,31.82,31.84,272800.0,16.0581,16.1083,15.9778,15.9878,272800.0
2009-03-06 12:00:00,31.84,32.05,31.79,31.81,191200.0,15.9878,16.0932,15.9627,15.9727,191200.0
2009-03-06 12:30:00,31.81,31.81,31.45,31.59,188600.0,15.9727,15.9727,15.792,15.8623,188600.0
2009-03-06 13:00:00,31.6,31.64,31.45,31.5,188000.0,15.8673,15.8874,15.792,15.8171,188000.0
2009-03-06 13:30:00,31.5,31.55,31.34,31.43,215000.0,15.8171,15.8422,15.7367,15.7819,215000.0
2009-03-06 14:00:00,31.43,31.61,31.28,31.42,226000.0,15.7819,15.8723,15.7066,15.7769,226000.0
2009-03-06 14:30:00,31.41,31.45,31.11,31.11,247200.0,15.7719,15.792,15.6212,15.6212,247200.0
2009-03-06 15:00:00,31.11,31.25,31.02,31.1,264600.0,15.6212,15.6915,15.5761,15.6162,264600.0
2009-03-06 15:30:00,31.1,31.77,31.08,31.76,652800.0,15.6162,15.9527,15.6062,15.9476,652800.0
2009-03-09 09:30:00,31.74,32.06,30.9,31.26,402200.0,15.9376,16.0983,15.5158,15.6966,402200.0
2009-03-09 10:00:00,31.27,31.6,31.2,31.2,607600.0,15.7016,15.8673,15.6664,15.6664,607600.0
2009-03-09 10:30:00,31.2,31.25,30.85,30.89,324400.0,15.6664,15.6915,15.4907,15.5108,324400.0
2009-03-09 11:00:00,30.89,31.05,30.8,30.97,244200.0,15.5108,15.5911,15.4656,15.5509,244200.0
2009-03-09 11:30:00,30.98,31.08,30.7,30.86,166200.0,15.556,15.6062,15.4154,15.4957,166200.0
2009-03-09 12:00:00,30.85,31.08,30.79,30.86,163600.0,15.4907,15.6062,15.4606,15.4957,163600.0
2009-03-09 12:30:00,30.87,30.9,30.69,30.73,185400.0,15.5007,15.5158,15.4104,15.4304,185400.0
2009-03-09 13:00:00,30.73,30.78,30.55,30.68,282000.0,15.4304,15.4555,15.3401,15.4053,282000.0
2009-03-09 13:30:00,30.68,30.85,30.65,30.72,280200.0,15.4053,15.4907,15.3903,15.4254,280200.0
2009-03-09 14:00:00,30.73,30.86,30.57,30.69,281000.0,15.4304,15.4957,15.3501,15.4104,281000.0
2009-03-09 14:30:00,30.68,30.76,30.51,30.67,153600.0,15.4053,15.4455,15.32,15.4003,153600.0
2009-03-09 15:00:00,30.66,30.74,30.35,30.49,210200.0,15.3953,15.4355,15.2396,15.3099,210200.0
2009-03-09 15:30:00,30.46,30.68,30.43,30.64,718800.0,15.2949,15.4053,15.2798,15.3852,718800.0
2009-03-10 09:30:00,31.05,31.1,30.8,30.95,440600.0,15.5911,15.6162,15.4656,15.5409,440600.0
2009-03-10 10:00:00,30.95,31.36,30.92,31.11,398400.0,15.5409,15.7468,15.5258,15.6212,398400.0
2009-03-10 10:30:00,31.11,31.34,31.03,31.3,364800.0,15.6212,15.7367,15.5811,15.7167,364800.0
2009-03-10 11:00:00,31.29,31.55,31.17,31.52,298800.0,15.7116,15.8422,15.6514,15.8271,298800.0
2009-03-10 11:30:00,31.53,31.58,31.33,31.56,240200.0,15.8321,15.8572,15.7317,15.8472,240200.0
2009-03-10 12:00:00,31.58,31.72,31.5,31.68,376200.0,15.8572,15.9275,15.8171,15.9075,376200.0
2009-03-10 12:30:00,31.68,31.73,31.54,31.65,220400.0,15.9075,15.9326,15.8372,15.8924,220400.0
2009-03-10 13:00:00,31.64,31.67,31.3,31.32,296800.0,15.8874,15.9024,15.7167,15.7267,296800.0
2009-03-10 13:30:00,31.32,31.59,31.29,31.36,214800.0,15.7267,15.8623,15.7116,15.7468,214800.0
2009-03-10 14:00:00,31.36,31.5,31.26,31.29,214000.0,15.7468,15.8171,15.6966,15.7116,214000.0
2009-03-10 14:30:00,31.29,31.51,31.15,31.46,276800.0,15.7116,15.8221,15.6413,15.797,276800.0
2009-03-10 15:00:00,31.45,31.53,31.34,31.47,302600.0,15.792,15.8321,15.7367,15.802,302600.0
2009-03-10 15:30:00,31.48,31.52,31.26,31.4,558400.0,15.807,15.8271,15.6966,15.7669,558400.0
2009-03-11 09:30:00,31.61,31.64,31.3,31.41,391800.0,15.8723,15.8874,15.7167,15.7719,391800.0
2009-03-11 10:00:00,31.39,31.52,30.98,31.28,481800.0,15.7618,15.8271,15.556,15.7066,481800.0
2009-03-11 10:30:00,31.28,31.36,31.07,31.18,333800.0,15.7066,15.7468,15.6012,15.6564,333800.0
2009-03-11 11:00:00,31.21,31.25,30.8,30.86,317200.0,15.6715,15.6915,15.4656,15.4957,317200.0
2009-03-11 11:30:00,30.88,31.0,30.81,30.98,379200.0,15.5058,15.566,15.4706,15.556,379200.0
2009-03-11 12:00:00,30.98,31.0,30.85,30.92,232600.0,15.556,15.566,15.4907,15.5258,232600.0
2009-03-11 12:30:00,30.91,30.96,30.75,30.78,186600.0,15.5208,15.5459,15.4405,15.4555,186600.0
2009-03-11 13:00:00,30.77,30.89,30.77,30.88,215000.0,15.4505,15.5108,15.4505,15.5058,215000.0
2009-03-11 13:30:00,30.88,30.95,30.81,30.9,294200.0,15.5058,15.5409,15.4706,15.5158,294200.0
2009-03-11 14:00:00,30.9,30.95,30.71,30.81,281600.0,15.5158,15.5409,15.4204,15.4706,281600.0
2009-03-11 14:30:00,30.82,30.94,30.79,30.82,450200.0,15.4756,15.5359,15.4606,15.4756,450200.0
2009-03-11 15:00:00,30.83,30.93,30.8,30.81,411400.0,15.4807,15.5309,15.4656,15.4706,411400.0
2009-03-11 15:30:00,30.83,30.91,30.66,30.7,596200.0,15.4807,15.5208,15.3953,15.4154,596200.0
2009-03-12 09:30:00,30.78,30.88,30.14,30.29,503600.0,15.4555,15.5058,15.1342,15.2095,503600.0
2009-03-12 10:00:00,30.31,30.77,30.25,30.71,388600.0,15.2195,15.4505,15.1894,15.4204,388600.0
2009-03-12 10:30:00,30.71,30.81,30.5,30.71,230000.0,15.4204,15.4706,15.3149,15.4204,230000.0
2009-03-12 11:00:00,30.7,30.72,30.47,30.55,166800.0,15.4154,15.4254,15.2999,15.3401,166800.0
2009-03-12 11:30:00,30.55,30.73,30.53,30.56,147000.0,15.3401,15.4304,15.33,15.3451,147000.0
2009-03-12 12:00:00,30.55,30.6,30.4,30.42,285800.0,15.3401,15.3652,15.2647,15.2748,285800.0
2009-03-12 12:30:00,30.42,30.59,30.38,30.58,170200.0,15.2748,15.3601,15.2547,15.3551,170200.0
2009-03-12 13:00:00,30.59,30.6,30.36,30.4,284600.0,15.3601,15.3652,15.2447,15.2647,284600.0
2009-03-12 13:30:00,30.4,30.43,30.03,30.09,549200.0,15.2647,15.2798,15.0789,15.1091,549200.0
2009-03-12 14:00:00,30.09,30.3,30.06,30.23,394600.0,15.1091,15.2145,15.094,15.1794,394600.0
2009-03-12 14:30:00,30.22,30.52,30.2,30.4,302400.0,15.1744,15.325,15.1643,15.2647,302400.0
2009-03-12 15:00:00,30.4,30.5,30.33,30.36,391600.0,15.2647,15.3149,15.2296,15.2447,391600.0
2009-03-12 15:30:00,30.37,30.73,30.35,30.52,904600.0,15.2497,15.4304,15.2396,15.325,904600.0
2009-03-13 09:30:00,30.73,30.89,30.4,30.61,341600.0,15.4304,15.5108,15.2647,15.3702,341600.0
2009-03-13 10:00:00,30.63,30.71,30.23,30.27,370000.0,15.3802,15.4204,15.1794,15.1995,370000.0
2009-03-13 10:30:00,30.28,30.58,30.24,30.38,387800.0,15.2045,15.3551,15.1844,15.2547,387800.0
2009-03-13 11:00:00,30.38,30.49,30.33,30.35,343800.0,15.2547,15.3099,15.2296,15.2396,343800.0
2009-03-13 11:30:00,30.35,30.35,30.11,30.14,341200.0,15.2396,15.2396,15.1191,15.1342,341200.0
2009-03-13 12:00:00,30.14,30.2,29.95,30.0,355000.0,15.1342,15.1643,15.0388,15.0639,355000.0
2009-03-13 12:30:00,30.0,30.12,29.93,30.06,302800.0,15.0639,15.1241,15.0287,15.094,302800.0
2009-03-13 13:00:00,30.06,30.16,30.0,30.12,233600.0,15.094,15.1442,15.0639,15.1241,233600.0
2009-03-13 13:30:00,30.11,30.24,30.11,30.19,341600.0,15.1191,15.1844,15.1191,15.1593,341600.0
2009-03-13 14:00:00,30.18,30.23,30.01,30.07,285600.0,15.1543,15.1794,15.0689,15.099,285600.0
2009-03-13 14:30:00,30.06,30.26,30.04,30.12,344400.0,15.094,15.1944,15.084,15.1241,344400.0
2009-03-13 15:00:00,30.11,30.36,30.06,30.27,466200.0,15.1191,15.2447,15.094,15.1995,466200.0
2009-03-13 15:30:00,30.28,30.33,30.15,30.24,898800.0,15.2045,15.2296,15.1392,15.1844,898800.0
2009-03-16 09:30:00,30.54,31.1,30.52,30.9,514600.0,15.335,15.6162,15.325,15.5158,514600.0
2009-03-16 10:00:00,30.91,30.95,30.66,30.73,432400.0,15.5208,15.5409,15.3953,15.4304,432400.0
2009-03-16 10:30:00,30.75,31.1,30.74,30.88,330400.0,15.4405,15.6162,15.4355,15.5058,330400.0
2009-03-16 11:00:00,30.91,31.13,30.87,31.06,446600.0,15.5208,15.6313,15.5007,15.5961,446600.0
2009-03-16 11:30:00,31.06,31.17,30.95,31.06,244200.0,15.5961,15.6514,15.5409,15.5961,244200.0
2009-03-16 12:00:00,31.07,31.23,30.99,31.21,262600.0,15.6012,15.6815,15.561,15.6715,262600.0
2009-03-16 12:30:00,31.21,31.49,31.19,31.45,191800.0,15.6715,15.8121,15.6614,15.792,191800.0
2009-03-16 13:00:00,31.45,31.5,31.23,31.38,275600.0,15.792,15.8171,15.6815,15.7568,275600.0
2009-03-16 13:30:00,31.36,31.49,31.33,31.42,277600.0,15.7468,15.8121,15.7317,15.7769,277600.0
2009-03-16 14:00:00,31.43,31.45,31.29,31.34,252800.0,15.7819,15.792,15.7116,15.7367,252800.0
2009-03-16 14:30:00,31.35,31.52,31.27,31.41,359600.0,15.7418,15.8271,15.7016,15.7719,359600.0
2009-03-16 15:00:00,31.41,31.5,31.32,31.39,454600.0,15.7719,15.8171,15.7267,15.7618,454600.0
2009-03-16 15:30:00,31.39,31.42,31.16,31.22,545800.0,15.7618,15.7769,15.6464,15.6765,545800.0
2009-03-17 09:30:00,31.26,31.42,30.84,30.87,271800.0,15.6966,15.7769,15.4857,15.5007,271800.0
2009-03-17 10:00:00,30.86,31.23,30.8,30.82,303600.0,15.4957,15.6815,15.4656,15.4756,303600.0
2009-03-17 10:30:00,30.81,31.19,30.75,31.18,249600.0,15.4706,15.6614,15.4405,15.6564,249600.0
2009-03-17 11:00:00,31.16,31.18,30.98,30.98,163600.0,15.6464,15.6564,15.556,15.556,163600.0
2009-03-17 11:30:00,30.98,31.18,30.95,31.18,155400.0,15.556,15.6564,15.5409,15.6564,155400.0
2009-03-17 12:00:00,31.18,31.52,31.13,31.5,222400.0,15.6564,15.8271,15.6313,15.8171,222400.0
2009-03-17 12:30:00,31.51,31.7,31.48,31.5,190800.0,15.8221,15.9175,15.807,15.8171,190800.0
2009-03-17 13:00:00,31.5,31.77,31.48,31.73,155600.0,15.8171,15.9527,15.807,15.9326,155600.0
2009-03-17 13:30:00,31.73,31.94,31.7,31.75,259800.0,15.9326,16.038,15.9175,15.9426,259800.0
2009-03-17 14:00:00,31.75,31.88,31.7,31.73,345400.0,15.9426,16.0079,15.9175,15.9326,345400.0
2009-03-17 14:30:00,31.73,31.93,31.73,31.85,229000.0,15.9326,16.033,15.9326,15.9928,229000.0
2009-03-17 15:00:00,31.85,31.92,31.79,31.8,262600.0,15.9928,16.028,15.9627,15.9677,262600.0
2009-03-17 15:30:00,31.79,32.07,31.66,32.07,717200.0,15.9627,16.1033,15.8974,16.1033,717200.0
2009-03-18 09:30:00,31.93,31.93,31.43,31.67,206600.0,16.033,16.033,15.7819,15.9024,206600.0
2009-03-18 10:00:00,31.7,31.8,31.59,31.75,446000.0,15.9175,15.9677,15.8623,15.9426,446000.0
2009-03-18 10:30:00,31.74,31.89,31.58,31.89,305000.0,15.9376,16.0129,15.8572,16.0129,305000.0
2009-03-18 11:00:00,31.89,31.91,31.61,31.7,204600.0,16.0129,16.023,15.8723,15.9175,204600.0
2009-03-18 11:30:00,31.67,31.95,31.64,31.94,203200.0,15.9024,16.043,15.8874,16.038,203200.0
2009-03-18 12:00:00,31.95,32.13,31.93,32.1,206200.0,16.043,16.1334,16.033,16.1184,206200.0
2009-03-18 12:30:00,32.1,32.43,32.08,32.37,248600.0,16.1184,16.2841,16.1083,16.2539,248600.0
2009-03-18 13:00:00,32.35,32.38,32.15,32.22,128400.0,16.2439,16.259,16.1435,16.1786,128400.0
2009-03-18 13:30:00,32.22,32.36,32.17,32.24,153000.0,16.1786,16.2489,16.1535,16.1887,153000.0
2009-03-18 14:00:00,32.24,33.44,32.21,33.13,622800.0,16.1887,16.7912,16.1736,16.6355,622800.0
2009-03-18 14:30:00,33.13,33.66,33.06,33.46,1066000.0,16.6355,16.9017,16.6004,16.8013,1066000.0
2009-03-18 15:00:00,33.45,33.45,32.94,33.23,928200.0,16.7962,16.7962,16.5401,16.6858,928200.0
2009-03-18 15:30:00,33.24,33.47,32.95,33.38,1223400.0,16.6908,16.8063,16.5452,16.7611,1223400.0
2009-03-19 09:30:00,33.49,34.1,33.42,33.6,387200.0,16.8163,17.1226,16.7812,16.8715,387200.0
2009-03-19 10:00:00,33.6,33.83,33.51,33.51,316600.0,16.8715,16.987,16.8264,16.8264,316600.0
2009-03-19 10:30:00,33.51,33.93,33.43,33.83,257800.0,16.8264,17.0373,16.7862,16.987,257800.0
2009-03-19 11:00:00,33.83,34.04,33.66,33.67,218400.0,16.987,17.0925,16.9017,16.9067,218400.0
2009-03-19 11:30:00,33.66,33.68,33.32,33.45,242000.0,16.9017,16.9117,16.731,16.7962,242000.0
2009-03-19 12:00:00,33.44,33.57,33.37,33.48,147400.0,16.7912,16.8565,16.7561,16.8113,147400.0
2009-03-19 12:30:00,33.49,33.59,33.38,33.4,130600.0,16.8163,16.8665,16.7611,16.7711,130600.0
2009-03-19 13:00:00,33.38,33.74,33.37,33.7,117200.0,16.7611,16.9418,16.7561,16.9218,117200.0
2009-03-19 13:30:00,33.71,33.76,33.59,33.63,144400.0,16.9268,16.9519,16.8665,16.8866,144400.0
2009-03-19 14:00:00,33.63,33.73,33.55,33.57,215400.0,16.8866,16.9368,16.8464,16.8565,215400.0
2009-03-19 14:30:00,33.59,33.63,33.47,33.55,260800.0,16.8665,16.8866,16.8063,16.8464,260800.0
2009-03-19 15:00:00,33.54,33.85,33.52,33.8,314800.0,16.8414,16.9971,16.8314,16.972,314800.0
2009-03-19 15:30:00,33.79,33.95,33.72,33.82,543400.0,16.967,17.0473,16.9318,16.982,543400.0
2009-03-20 09:30:00,33.8,34.23,33.68,33.81,835800.0,16.972,17.1879,16.9117,16.977,835800.0
2009-03-20 10:00:00,33.82,33.88,33.6,33.88,115800.0,16.982,17.0121,16.8715,17.0121,115800.0
2009-03-20 10:30:00,33.93,34.01,33.77,33.98,108200.0,17.0373,17.0774,16.9569,17.0624,108200.0
2009-03-20 11:00:00,33.97,34.16,33.84,34.03,133400.0,17.0573,17.1527,16.9921,17.0875,133400.0
2009-03-20 11:30:00,34.03,34.28,33.99,34.24,134600.0,17.0875,17.213,17.0674,17.1929,134600.0
2009-03-20 12:00:00,34.24,34.25,34.1,34.17,113800.0,17.1929,17.1979,17.1226,17.1578,113800.0
2009-03-20 12:30:00,34.15,34.21,33.97,34.06,150600.0,17.1477,17.1778,17.0573,17.1025,150600.0
2009-03-20 13:00:00,34.05,34.12,33.95,34.02,141200.0,17.0975,17.1327,17.0473,17.0824,141200.0
2009-03-20 13:30:00,34.0,34.07,33.82,33.85,149600.0,17.0724,17.1076,16.982,16.9971,149600.0
2009-03-20 14:00:00,33.85,33.87,33.6,33.67,99800.0,16.9971,17.0071,16.8715,16.9067,99800.0
2009-03-20 14:30:00,33.69,33.69,33.39,33.55,118400.0,16.9167,16.9167,16.7661,16.8464,118400.0
2009-03-20 15:00:00,33.55,33.74,33.48,33.62,141200.0,16.8464,16.9418,16.8113,16.8816,141200.0
2009-03-20 15:30:00,33.62,33.79,33.5,33.5,366000.0,16.8816,16.967,16.8213,16.8213,366000.0
2009-03-23 09:30:00,33.87,34.22,33.6,33.87,129400.0,17.0071,17.1829,16.8715,17.0071,129400.0
2009-03-23 10:00:00,33.88,34.08,33.82,34.04,141000.0,17.0121,17.1126,16.982,17.0925,141000.0
2009-03-23 10:30:00,34.03,34.18,33.99,34.15,72200.0,17.0875,17.1628,17.0674,17.1477,72200.0
2009-03-23 11:00:00,34.17,34.2,33.99,34.0,90200.0,17.1578,17.1728,17.0674,17.0724,90200.0
2009-03-23 11:30:00,34.01,34.38,33.98,34.37,101400.0,17.0774,17.2632,17.0624,17.2582,101400.0
2009-03-23 12:00:00,34.36,34.36,34.19,34.29,69800.0,17.2532,17.2532,17.1678,17.218,69800.0
2009-03-23 12:30:00,34.27,34.3,34.08,34.08,46600.0,17.208,17.223,17.1126,17.1126,46600.0
2009-03-23 13:00:00,34.07,34.24,33.77,33.81,88600.0,17.1076,17.1929,16.9569,16.977,88600.0
2009-03-23 13:30:00,33.82,33.88,33.77,33.81,77400.0,16.982,17.0121,16.9569,16.977,77400.0
2009-03-23 14:00:00,33.82,33.92,33.79,33.92,67200.0,16.982,17.0322,16.967,17.0322,67200.0
2009-03-23 14:30:00,33.92,34.33,33.87,34.27,160800.0,17.0322,17.2381,17.0071,17.208,160800.0
2009-03-23 15:00:00,34.26,34.32,34.05,34.29,130800.0,17.203,17.2331,17.0975,17.218,130800.0
2009-03-23 15:30:00,34.29,34.6,34.16,34.59,328800.0,17.218,17.3737,17.1527,17.3687,328800.0
2009-03-24 09:30:00,34.32,34.53,33.92,33.95,220000.0,17.2331,17.3385,17.0322,17.0473,220000.0
2009-03-24 10:00:00,33.95,34.35,33.95,34.17,190400.0,17.0473,17.2481,17.0473,17.1578,190400.0
2009-03-24 10:30:00,34.18,34.2,33.96,34.01,89000.0,17.1628,17.1728,17.0523,17.0774,89000.0
2009-03-24 11:00:00,34.0,34.13,33.94,33.97,92600.0,17.0724,17.1377,17.0423,17.0573,92600.0
2009-03-24 11:30:00,33.97,33.97,33.75,33.75,100800.0,17.0573,17.0573,16.9469,16.9469,100800.0
2009-03-24 12:00:00,33.75,33.9,33.69,33.84,104800.0,16.9469,17.0222,16.9167,16.9921,104800.0
2009-03-24 12:30:00,33.84,33.94,33.84,33.92,96400.0,16.9921,17.0423,16.9921,17.0322,96400.0
2009-03-24 13:00:00,33.92,33.96,33.74,33.96,249400.0,17.0322,17.0523,16.9418,17.0523,249400.0
2009-03-24 13:30:00,33.96,33.97,33.69,33.74,151400.0,17.0523,17.0573,16.9167,16.9418,151400.0
2009-03-24 14:00:00,33.74,33.88,33.7,33.75,120000.0,16.9418,17.0121,16.9218,16.9469,120000.0
2009-03-24 14:30:00,33.77,33.86,33.74,33.83,120000.0,16.9569,17.0021,16.9418,16.987,120000.0
2009-03-24 15:00:00,33.82,33.95,33.76,33.81,147800.0,16.982,17.0473,16.9519,16.977,147800.0
2009-03-24 15:30:00,33.81,33.99,33.71,33.72,293400.0,16.977,17.0674,16.9268,16.9318,293400.0
2009-03-25 09:30:00,33.79,34.08,33.61,33.91,358400.0,16.967,17.1126,16.8766,17.0272,358400.0
2009-03-25 10:00:00,33.92,34.03,33.92,34.01,179200.0,17.0322,17.0875,17.0322,17.0774,179200.0
2009-03-25 10:30:00,34.0,34.16,33.91,33.92,106600.0,17.0724,17.1527,17.0272,17.0322,106600.0
2009-03-25 11:00:00,33.92,34.21,33.9,34.16,132400.0,17.0322,17.1778,17.0222,17.1527,132400.0
2009-03-25 11:30:00,34.15,34.21,34.0,34.0,146000.0,17.1477,17.1778,17.0724,17.0724,146000.0
2009-03-25 12:00:00,34.0,34.13,33.71,33.72,76400.0,17.0724,17.1377,16.9268,16.9318,76400.0
2009-03-25 12:30:00,33.74,33.76,33.54,33.72,67400.0,16.9418,16.9519,16.8414,16.9318,67400.0
2009-03-25 13:00:00,33.7,33.82,33.5,33.51,58800.0,16.9218,16.982,16.8213,16.8264,58800.0
2009-03-25 13:30:00,33.52,33.61,33.41,33.6,70200.0,16.8314,16.8766,16.7761,16.8715,70200.0
2009-03-25 14:00:00,33.58,33.6,33.22,33.31,102000.0,16.8615,16.8715,16.6807,16.7259,102000.0
2009-03-25 14:30:00,33.31,33.31,33.13,33.2,67600.0,16.7259,16.7259,16.6355,16.6707,67600.0
2009-03-25 15:00:00,33.17,33.26,33.1,33.16,133600.0,16.6556,16.7008,16.6205,16.6506,133600.0
2009-03-25 15:30:00,33.16,33.52,33.13,33.51,334800.0,16.6506,16.8314,16.6355,16.8264,334800.0
2009-03-26 09:30:00,33.7,33.86,33.31,33.33,133600.0,16.9218,17.0021,16.7259,16.736,133600.0
2009-03-26 10:00:00,33.35,33.48,33.09,33.31,119400.0,16.746,16.8113,16.6155,16.7259,119400.0
2009-03-26 10:30:00,33.3,33.46,33.16,33.18,109200.0,16.7209,16.8013,16.6506,16.6607,109200.0
2009-03-26 11:00:00,33.18,33.4,33.1,33.3,134400.0,16.6607,16.7711,16.6205,16.7209,134400.0
2009-03-26 11:30:00,33.3,33.66,33.3,33.57,106800.0,16.7209,16.9017,16.7209,16.8565,106800.0
2009-03-26 12:00:00,33.58,33.95,33.58,33.94,151800.0,16.8615,17.0473,16.8615,17.0423,151800.0
2009-03-26 12:30:00,33.94,33.95,33.75,33.88,78000.0,17.0423,17.0473,16.9469,17.0121,78000.0
2009-03-26 13:00:00,33.87,34.22,33.87,34.09,226400.0,17.0071,17.1829,17.0071,17.1176,226400.0
2009-03-26 13:30:00,34.1,34.13,33.92,33.99,137600.0,17.1226,17.1377,17.0322,17.0674,137600.0
2009-03-26 14:00:00,34.0,34.25,34.0,34.07,92200.0,17.0724,17.1979,17.0724,17.1076,92200.0
2009-03-26 14:30:00,34.07,34.2,33.97,33.98,139000.0,17.1076,17.1728,17.0573,17.0624,139000.0
2009-03-26 15:00:00,33.97,34.29,33.96,34.26,156600.0,17.0573,17.218,17.0523,17.203,156600.0
2009-03-26 15:30:00,34.24,34.47,34.17,34.38,369800.0,17.1929,17.3084,17.1578,17.2632,369800.0
2009-03-27 09:30:00,33.84,34.2,33.82,33.95,115800.0,16.9921,17.1728,16.982,17.0473,115800.0
2009-03-27 10:00:00,33.96,34.12,33.78,34.12,70000.0,17.0523,17.1327,16.9619,17.1327,70000.0
2009-03-27 10:30:00,34.12,34.18,34.03,34.05,50800.0,17.1327,17.1628,17.0875,17.0975,50800.0
2009-03-27 11:00:00,34.06,34.22,34.04,34.08,64000.0,17.1025,17.1829,17.0925,17.1126,64000.0
2009-03-27 11:30:00,34.09,34.13,33.97,34.01,75000.0,17.1176,17.1377,17.0573,17.0774,75000.0
2009-03-27 12:00:00,34.01,34.08,33.96,33.96,44200.0,17.0774,17.1126,17.0523,17.0523,44200.0
2009-03-27 12:30:00,33.95,34.06,33.88,33.91,44400.0,17.0473,17.1025,17.0121,17.0272,44400.0
2009-03-27 13:00:00,33.9,34.08,33.9,34.05,86400.0,17.0222,17.1126,17.0222,17.0975,86400.0
2009-03-27 13:30:00,34.04,34.12,33.81,33.96,74200.0,17.0925,17.1327,16.977,17.0523,74200.0
2009-03-27 14:00:00,33.97,34.15,33.95,34.09,86000.0,17.0573,17.1477,17.0473,17.1176,86000.0
2009-03-27 14:30:00,34.08,34.1,33.88,34.07,102200.0,17.1126,17.1226,17.0121,17.1076,102200.0
2009-03-27 15:00:00,34.08,34.24,33.96,34.02,123800.0,17.1126,17.1929,17.0523,17.0824,123800.0
2009-03-27 15:30:00,34.02,34.09,33.87,33.99,372400.0,17.0824,17.1176,17.0071,17.0674,372400.0
2009-03-30 09:30:00,33.38,33.83,33.38,33.76,193600.0,16.7611,16.987,16.7611,16.9519,193600.0
2009-03-30 10:00:00,33.75,33.75,33.48,33.63,113600.0,16.9469,16.9469,16.8113,16.8866,113600.0
2009-03-30 10:30:00,33.63,33.63,33.42,33.49,188000.0,16.8866,16.8866,16.7812,16.8163,188000.0
2009-03-30 11:00:00,33.51,33.8,33.44,33.59,150000.0,16.8264,16.972,16.7912,16.8665,150000.0
2009-03-30 11:30:00,33.58,33.58,32.96,33.46,188600.0,16.8615,16.8615,16.5502,16.8013,188600.0
2009-03-30 12:00:00,33.46,33.48,33.4,33.47,97200.0,16.8013,16.8113,16.7711,16.8063,97200.0
2009-03-30 12:30:00,33.47,33.53,33.37,33.38,92600.0,16.8063,16.8364,16.7561,16.7611,92600.0
2009-03-30 13:00:00,33.38,33.41,33.29,33.33,126800.0,16.7611,16.7761,16.7159,16.736,126800.0
2009-03-30 13:30:00,33.32,33.34,33.07,33.09,96600.0,16.731,16.741,16.6054,16.6155,96600.0
2009-03-30 14:00:00,33.09,33.38,33.0,33.33,168800.0,16.6155,16.7611,16.5703,16.736,168800.0
2009-03-30 14:30:00,33.35,33.35,33.13,33.17,117600.0,16.746,16.746,16.6355,16.6556,117600.0
2009-03-30 15:00:00,33.17,33.44,33.1,33.35,123200.0,16.6556,16.7912,16.6205,16.746,123200.0
2009-03-30 15:30:00,33.35,33.54,33.3,33.47,317400.0,16.746,16.8414,16.7209,16.8063,317400.0
2009-03-31 09:30:00,33.65,33.98,33.52,33.88,286400.0,16.8967,17.0624,16.8314,17.0121,286400.0
2009-03-31 10:00:00,33.88,33.96,33.66,33.72,351800.0,17.0121,17.0523,16.9017,16.9318,351800.0
2009-03-31 10:30:00,33.73,33.95,33.7,33.77,181200.0,16.9368,17.0473,16.9218,16.9569,181200.0
2009-03-31 11:00:00,33.76,33.96,33.76,33.82,112600.0,16.9519,17.0523,16.9519,16.982,112600.0
2009-03-31 11:30:00,33.82,33.95,33.74,33.9,80800.0,16.982,17.0473,16.9418,17.0222,80800.0
2009-03-31 12:00:00,33.9,33.91,33.82,33.9,77600.0,17.0222,17.0272,16.982,17.0222,77600.0
2009-03-31 12:30:00,33.9,33.93,33.83,33.87,97600.0,17.0222,17.0373,16.987,17.0071,97600.0
2009-03-31 13:00:00,33.88,34.1,33.88,34.04,133200.0,17.0121,17.1226,17.0121,17.0925,133200.0
2009-03-31 13:30:00,34.05,34.18,34.04,34.16,120600.0,17.0975,17.1628,17.0925,17.1527,120600.0
2009-03-31 14:00:00,34.17,34.26,34.12,34.22,99000.0,17.1578,17.203,17.1327,17.1829,99000.0
2009-03-31 14:30:00,34.22,34.49,34.21,34.48,149600.0,17.1829,17.3184,17.1778,17.3134,149600.0
2009-03-31 15:00:00,34.48,34.48,34.25,34.27,171000.0,17.3134,17.3134,17.1979,17.208,171000.0
2009-03-31 15:30:00,34.27,34.29,33.94,33.99,454800.0,17.208,17.218,17.0423,17.0674,454800.0
2009-04-01 09:30:00,33.77,33.93,33.63,33.9,177200.0,16.9569,17.0373,16.8866,17.0222,177200.0
2009-04-01 10:00:00,33.92,34.14,33.75,34.04,264800.0,17.0322,17.1427,16.9469,17.0925,264800.0
2009-04-01 10:30:00,34.05,34.05,33.82,33.82,234800.0,17.0975,17.0975,16.982,16.982,234800.0
2009-04-01 11:00:00,33.84,33.96,33.77,33.88,192800.0,16.9921,17.0523,16.9569,17.0121,192800.0
2009-04-01 11:30:00,33.88,33.93,33.74,33.83,119600.0,17.0121,17.0373,16.9418,16.987,119600.0
2009-04-01 12:00:00,33.84,33.94,33.79,33.82,198000.0,16.9921,17.0423,16.967,16.982,198000.0
2009-04-01 12:30:00,33.82,33.84,33.74,33.84,95000.0,16.982,16.9921,16.9418,16.9921,95000.0
2009-04-01 13:00:00,33.84,33.99,33.8,33.98,66800.0,16.9921,17.0674,16.972,17.0624,66800.0
2009-04-01 13:30:00,33.97,34.23,33.94,34.21,117000.0,17.0573,17.1879,17.0423,17.1778,117000.0
2009-04-01 14:00:00,34.21,34.43,34.19,34.31,324600.0,17.1778,17.2883,17.1678,17.2281,324600.0
2009-04-01 14:30:00,34.31,34.38,34.24,34.3,260400.0,17.2281,17.2632,17.1929,17.223,260400.0
2009-04-01 15:00:00,34.31,34.31,33.99,34.17,225400.0,17.2281,17.2281,17.0674,17.1578,225400.0
2009-04-01 15:30:00,34.17,34.49,34.12,34.29,469000.0,17.1578,17.3184,17.1327,17.218,469000.0
2009-04-02 09:30:00,34.87,35.18,34.57,34.8,161400.0,17.5093,17.6649,17.3586,17.4741,161400.0
2009-04-02 10:00:00,34.79,34.95,34.27,34.3,172200.0,17.4691,17.5494,17.208,17.223,172200.0
2009-04-02 10:30:00,34.3,34.49,34.13,34.47,179600.0,17.223,17.3184,17.1377,17.3084,179600.0
2009-04-02 11:00:00,34.48,35.07,34.48,35.0,232200.0,17.3134,17.6097,17.3134,17.5745,232200.0
2009-04-02 11:30:00,35.02,35.02,34.8,34.84,110200.0,17.5846,17.5846,17.4741,17.4942,110200.0
2009-04-02 12:00:00,34.85,35.13,34.77,35.05,95800.0,17.4992,17.6398,17.459,17.5996,95800.0
2009-04-02 12:30:00,35.06,35.22,35.06,35.08,142400.0,17.6047,17.685,17.6047,17.6147,142400.0
2009-04-02 13:00:00,35.07,35.16,34.92,34.95,133400.0,17.6097,17.6549,17.5344,17.5494,133400.0
2009-04-02 13:30:00,34.96,35.24,34.96,35.07,201400.0,17.5544,17.695,17.5544,17.6097,201400.0
2009-04-02 14:00:00,35.07,35.17,35.04,35.07,194200.0,17.6097,17.6599,17.5946,17.6097,194200.0
2009-04-02 14:30:00,35.07,35.24,34.94,34.95,142600.0,17.6097,17.695,17.5444,17.5494,142600.0
2009-04-02 15:00:00,34.94,35.07,34.81,34.99,230200.0,17.5444,17.6097,17.4791,17.5695,230200.0
2009-04-02 15:30:00,34.98,35.06,34.78,34.82,371800.0,17.5645,17.6047,17.4641,17.4841,371800.0
2009-04-03 09:30:00,34.77,34.99,34.51,34.54,249000.0,17.459,17.5695,17.3285,17.3436,249000.0
2009-04-03 10:00:00,34.52,34.56,34.29,34.52,181800.0,17.3335,17.3536,17.218,17.3335,181800.0
2009-04-03 10:30:00,34.51,34.52,34.38,34.49,140000.0,17.3285,17.3335,17.2632,17.3184,140000.0
2009-04-03 11:00:00,34.49,34.51,34.35,34.49,150200.0,17.3184,17.3285,17.2481,17.3184,150200.0
2009-04-03 11:30:00,34.49,34.6,34.46,34.49,148800.0,17.3184,17.3737,17.3034,17.3184,148800.0
2009-04-03 12:00:00,34.48,34.58,34.48,34.54,91800.0,17.3134,17.3636,17.3134,17.3436,91800.0
2009-04-03 12:30:00,34.53,34.6,34.39,34.4,80200.0,17.3385,17.3737,17.2682,17.2733,80200.0
2009-04-03 13:00:00,34.41,34.57,34.38,34.55,201600.0,17.2783,17.3586,17.2632,17.3486,201600.0
2009-04-03 13:30:00,34.55,34.63,34.49,34.56,187200.0,17.3486,17.3887,17.3184,17.3536,187200.0
2009-04-03 14:00:00,34.56,34.62,34.5,34.61,125800.0,17.3536,17.3837,17.3235,17.3787,125800.0
2009-04-03 14:30:00,34.61,34.62,34.51,34.59,104000.0,17.3787,17.3837,17.3285,17.3687,104000.0
2009-04-03 15:00:00,34.59,34.61,34.48,34.5,131800.0,17.3687,17.3787,17.3134,17.3235,131800.0
2009-04-03 15:30:00,34.49,34.59,34.38,34.58,439800.0,17.3184,17.3687,17.2632,17.3636,439800.0
2009-04-06 09:30:00,34.26,34.61,34.25,34.41,187000.0,17.203,17.3787,17.1979,17.2783,187000.0
2009-04-06 10:00:00,34.4,34.41,34.31,34.35,257800.0,17.2733,17.2783,17.2281,17.2481,257800.0
2009-04-06 10:30:00,34.35,34.38,34.1,34.1,148600.0,17.2481,17.2632,17.1226,17.1226,148600.0
2009-04-06 11:00:00,34.1,34.26,34.1,34.2,93400.0,17.1226,17.203,17.1226,17.1728,93400.0
2009-04-06 11:30:00,34.2,34.27,34.01,34.02,87400.0,17.1728,17.208,17.0774,17.0824,87400.0
2009-04-06 12:00:00,34.02,34.06,33.95,33.98,171000.0,17.0824,17.1025,17.0473,17.0624,171000.0
2009-04-06 12:30:00,33.98,33.99,33.88,33.98,107800.0,17.0624,17.0674,17.0121,17.0624,107800.0
2009-04-06 13:00:00,33.98,34.03,33.94,33.99,134000.0,17.0624,17.0875,17.0423,17.0674,134000.0
2009-04-06 13:30:00,33.99,34.15,33.96,34.15,106000.0,17.0674,17.1477,17.0523,17.1477,106000.0
2009-04-06 14:00:00,34.15,34.22,34.13,34.14,148400.0,17.1477,17.1829,17.1377,17.1427,148400.0
2009-04-06 14:30:00,34.15,34.17,33.98,34.02,120800.0,17.1477,17.1578,17.0624,17.0824,120800.0
2009-04-06 15:00:00,34.02,34.13,33.98,34.02,135200.0,17.0824,17.1377,17.0624,17.0824,135200.0
2009-04-06 15:30:00,34.01,34.17,33.97,34.09,234200.0,17.0774,17.1578,17.0573,17.1176,234200.0
2009-04-07 09:30:00,33.65,34.08,33.52,34.02,170800.0,16.8967,17.1126,16.8314,17.0824,170800.0
2009-04-07 10:00:00,34.02,34.09,33.88,34.08,171800.0,17.0824,17.1176,17.0121,17.1126,171800.0
2009-04-07 10:30:00,34.08,34.49,34.08,34.32,171000.0,17.1126,17.3184,17.1126,17.2331,171000.0
2009-04-07 11:00:00,34.33,34.33,34.18,34.18,139600.0,17.2381,17.2381,17.1628,17.1628,139600.0
2009-04-07 11:30:00,34.18,34.26,33.99,34.01,142200.0,17.1628,17.203,17.0674,17.0774,142200.0
2009-04-07 12:00:00,34.01,34.11,34.0,34.03,102400.0,17.0774,17.1276,17.0724,17.0875,102400.0
2009-04-07 12:30:00,34.03,34.25,34.02,34.2,79400.0,17.0875,17.1979,17.0824,17.1728,79400.0
2009-04-07 13:00:00,34.21,34.22,33.99,33.99,109000.0,17.1778,17.1829,17.0674,17.0674,109000.0
2009-04-07 13:30:00,33.99,34.01,33.9,33.99,234400.0,17.0674,17.0774,17.0222,17.0674,234400.0
2009-04-07 14:00:00,33.99,34.07,33.96,34.02,146000.0,17.0674,17.1076,17.0523,17.0824,146000.0
2009-04-07 14:30:00,34.02,34.04,33.98,34.01,235800.0,17.0824,17.0925,17.0624,17.0774,235800.0
2009-04-07 15:00:00,34.02,34.17,33.99,34.06,388400.0,17.0824,17.1578,17.0674,17.1025,388400.0
2009-04-07 15:30:00,34.06,34.22,33.84,33.89,494800.0,17.1025,17.1829,16.9921,17.0172,494800.0
2009-04-08 09:30:00,34.1,34.1,33.67,33.99,218600.0,17.1226,17.1226,16.9067,17.0674,218600.0
2009-04-08 10:00:00,33.99,33.99,33.74,33.78,355200.0,17.0674,17.0674,16.9418,16.9619,355200.0
2009-04-08 10:30:00,33.74,33.79,33.24,33.24,451600.0,16.9418,16.967,16.6908,16.6908,451600.0
2009-04-08 11:00:00,33.25,33.68,33.21,33.61,207000.0,16.6958,16.9117,16.6757,16.8766,207000.0
2009-04-08 11:30:00,33.62,33.88,33.54,33.87,140800.0,16.8816,17.0121,16.8414,17.0071,140800.0
2009-04-08 12:00:00,33.87,33.92,33.81,33.88,145600.0,17.0071,17.0322,16.977,17.0121,145600.0
2009-04-08 12:30:00,33.87,33.95,33.79,33.86,183200.0,17.0071,17.0473,16.967,17.0021,183200.0
2009-04-08 13:00:00,33.85,33.88,33.81,33.87,119400.0,16.9971,17.0121,16.977,17.0071,119400.0
2009-04-08 13:30:00,33.88,33.91,33.81,33.87,128200.0,17.0121,17.0272,16.977,17.0071,128200.0
2009-04-08 14:00:00,33.86,33.88,33.69,33.77,109600.0,17.0021,17.0121,16.9167,16.9569,109600.0
2009-04-08 14:30:00,33.77,33.82,33.61,33.72,194600.0,16.9569,16.982,16.8766,16.9318,194600.0
2009-04-08 15:00:00,33.71,33.89,33.67,33.86,334400.0,16.9268,17.0172,16.9067,17.0021,334400.0
2009-04-08 15:30:00,33.87,33.95,33.8,33.87,525000.0,17.0071,17.0473,16.972,17.0071,525000.0
2009-04-09 09:30:00,34.47,34.51,34.01,34.2,530000.0,17.3084,17.3285,17.0774,17.1728,530000.0
2009-04-09 10:00:00,34.17,34.23,33.74,33.77,339200.0,17.1578,17.1879,16.9418,16.9569,339200.0
2009-04-09 10:30:00,33.77,33.77,33.19,33.37,582400.0,16.9569,16.9569,16.6657,16.7561,582400.0
2009-04-09 11:00:00,33.37,33.52,33.35,33.35,239600.0,16.7561,16.8314,16.746,16.746,239600.0
2009-04-09 11:30:00,33.35,33.36,32.94,33.09,253200.0,16.746,16.751,16.5401,16.6155,253200.0
2009-04-09 12:00:00,33.07,33.1,32.95,33.04,172200.0,16.6054,16.6205,16.5452,16.5904,172200.0
2009-04-09 12:30:00,33.05,33.1,32.98,32.99,124200.0,16.5954,16.6205,16.5602,16.5653,124200.0
2009-04-09 13:00:00,33.01,33.09,32.98,33.0,195200.0,16.5753,16.6155,16.5602,16.5703,195200.0
2009-04-09 13:30:00,33.0,33.02,32.96,33.0,127000.0,16.5703,16.5803,16.5502,16.5703,127000.0
2009-04-09 14:00:00,32.99,33.03,32.94,32.99,187400.0,16.5653,16.5853,16.5401,16.5653,187400.0
2009-04-09 14:30:00,32.99,33.3,32.99,33.1,469000.0,16.5653,16.7209,16.5653,16.6205,469000.0
2009-04-09 15:00:00,33.1,33.11,32.91,32.95,373400.0,16.6205,16.6255,16.5251,16.5452,373400.0
2009-04-09 15:30:00,32.95,33.04,32.8,32.94,767000.0,16.5452,16.5904,16.4698,16.5401,767000.0
2009-04-13 09:30:00,32.89,32.96,32.21,32.21,597800.0,16.515,16.5502,16.1736,16.1736,597800.0
2009-04-13 10:00:00,32.22,32.46,32.21,32.28,283000.0,16.1786,16.2991,16.1736,16.2087,283000.0
2009-04-13 10:30:00,32.28,32.42,32.27,32.33,125200.0,16.2087,16.279,16.2037,16.2338,125200.0
2009-04-13 11:00:00,32.32,32.49,32.27,32.46,133000.0,16.2288,16.3142,16.2037,16.2991,133000.0
2009-04-13 11:30:00,32.45,32.49,32.32,32.41,327600.0,16.2941,16.3142,16.2288,16.274,327600.0
2009-04-13 12:00:00,32.4,32.48,32.38,32.4,153600.0,16.269,16.3092,16.259,16.269,153600.0
2009-04-13 12:30:00,32.4,32.4,32.27,32.31,93800.0,16.269,16.269,16.2037,16.2238,93800.0
2009-04-13 13:00:00,32.29,32.39,32.21,32.31,194000.0,16.2138,16.264,16.1736,16.2238,194000.0
2009-04-13 13:30:00,32.32,32.34,32.24,32.29,180400.0,16.2288,16.2389,16.1887,16.2138,180400.0
2009-04-13 14:00:00,32.3,32.3,32.2,32.21,189400.0,16.2188,16.2188,16.1686,16.1736,189400.0
2009-04-13 14:30:00,32.21,32.23,32.09,32.13,321000.0,16.1736,16.1836,16.1133,16.1334,321000.0
2009-04-13 15:00:00,32.13,32.38,32.09,32.38,578800.0,16.1334,16.259,16.1133,16.259,578800.0
2009-04-13 15:30:00,32.38,32.44,32.19,32.2,565800.0,16.259,16.2891,16.1635,16.1686,565800.0
2009-04-14 09:30:00,31.95,32.03,31.7,31.79,128600.0,16.043,16.0832,15.9175,15.9627,128600.0
2009-04-14 10:00:00,31.78,31.84,31.71,31.8,97800.0,15.9577,15.9878,15.9225,15.9677,97800.0
2009-04-14 10:30:00,31.8,32.12,31.79,32.12,144200.0,15.9677,16.1284,15.9627,16.1284,144200.0
2009-04-14 11:00:00,32.12,32.24,32.12,32.18,215800.0,16.1284,16.1887,16.1284,16.1585,215800.0
2009-04-14 11:30:00,32.18,32.38,32.18,32.25,145400.0,16.1585,16.259,16.1585,16.1937,145400.0
2009-04-14 12:00:00,32.26,32.4,32.22,32.34,91200.0,16.1987,16.269,16.1786,16.2389,91200.0
2009-04-14 12:30:00,32.35,32.37,32.31,32.32,195400.0,16.2439,16.2539,16.2238,16.2288,195400.0
2009-04-14 13:00:00,32.32,32.35,32.26,32.3,226000.0,16.2288,16.2439,16.1987,16.2188,226000.0
2009-04-14 13:30:00,32.3,32.37,32.2,32.29,189400.0,16.2188,16.2539,16.1686,16.2138,189400.0
2009-04-14 14:00:00,32.3,32.34,32.18,32.21,124200.0,16.2188,16.2389,16.1585,16.1736,124200.0
2009-04-14 14:30:00,32.21,32.23,32.04,32.08,187800.0,16.1736,16.1836,16.0882,16.1083,187800.0
2009-04-14 15:00:00,32.09,32.16,32.02,32.04,326000.0,16.1133,16.1485,16.0782,16.0882,326000.0
2009-04-14 15:30:00,32.04,32.17,31.96,32.04,377600.0,16.0882,16.1535,16.0481,16.0882,377600.0
2009-04-15 09:30:00,31.98,32.63,31.98,32.54,252400.0,16.0581,16.3845,16.0581,16.3393,252400.0
2009-04-15 10:00:00,32.54,32.55,32.1,32.12,169200.0,16.3393,16.3443,16.1184,16.1284,169200.0
2009-04-15 10:30:00,32.12,32.21,32.06,32.18,285200.0,16.1284,16.1736,16.0983,16.1585,285200.0
2009-04-15 11:00:00,32.19,32.42,32.18,32.26,160600.0,16.1635,16.279,16.1585,16.1987,160600.0
2009-04-15 11:30:00,32.27,32.37,32.26,32.31,192200.0,16.2037,16.2539,16.1987,16.2238,192200.0
2009-04-15 12:00:00,32.29,32.39,32.29,32.34,269600.0,16.2138,16.264,16.2138,16.2389,269600.0
2009-04-15 12:30:00,32.35,32.55,32.34,32.55,69400.0,16.2439,16.3443,16.2389,16.3443,69400.0
2009-04-15 13:00:00,32.55,32.62,32.49,32.5,150000.0,16.3443,16.3795,16.3142,16.3192,150000.0
2009-04-15 13:30:00,32.52,32.54,32.4,32.43,155400.0,16.3293,16.3393,16.269,16.2841,155400.0
2009-04-15 14:00:00,32.44,32.52,32.4,32.44,224200.0,16.2891,16.3293,16.269,16.2891,224200.0
2009-04-15 14:30:00,32.44,32.53,32.4,32.46,118800.0,16.2891,16.3343,16.269,16.2991,118800.0
2009-04-15 15:00:00,32.46,32.59,32.46,32.53,175600.0,16.2991,16.3644,16.2991,16.3343,175600.0
2009-04-15 15:30:00,32.52,32.77,32.49,32.74,493200.0,16.3293,16.4548,16.3142,16.4397,493200.0
2009-04-16 09:30:00,32.84,33.05,32.43,32.46,581400.0,16.4899,16.5954,16.2841,16.2991,581400.0
2009-04-16 10:00:00,32.47,32.8,32.43,32.76,330000.0,16.3041,16.4698,16.2841,16.4498,330000.0
2009-04-16 10:30:00,32.74,33.01,32.74,33.0,255000.0,16.4397,16.5753,16.4397,16.5703,255000.0
2009-04-16 11:00:00,33.01,33.15,32.95,33.13,185200.0,16.5753,16.6456,16.5452,16.6355,185200.0
2009-04-16 11:30:00,33.13,33.42,33.11,33.38,285800.0,16.6355,16.7812,16.6255,16.7611,285800.0
2009-04-16 12:00:00,33.38,33.46,33.34,33.38,339000.0,16.7611,16.8013,16.741,16.7611,339000.0
2009-04-16 12:30:00,33.37,33.51,33.34,33.48,170200.0,16.7561,16.8264,16.741,16.8113,170200.0
2009-04-16 13:00:00,33.48,33.49,33.23,33.25,135400.0,16.8113,16.8163,16.6858,16.6958,135400.0
2009-04-16 13:30:00,33.24,33.24,32.94,33.17,197800.0,16.6908,16.6908,16.5401,16.6556,197800.0
2009-04-16 14:00:00,33.17,33.49,33.17,33.45,242800.0,16.6556,16.8163,16.6556,16.7962,242800.0
2009-04-16 14:30:00,33.46,33.55,33.41,33.45,356200.0,16.8013,16.8464,16.7761,16.7962,356200.0
2009-04-16 15:00:00,33.46,33.58,33.43,33.47,324400.0,16.8013,16.8615,16.7862,16.8063,324400.0
2009-04-16 15:30:00,33.47,33.55,33.32,33.37,881800.0,16.8063,16.8464,16.731,16.7561,881800.0
2009-04-17 09:30:00,33.57,33.7,33.32,33.35,494400.0,16.8565,16.9218,16.731,16.746,494400.0
2009-04-17 10:00:00,33.35,33.62,33.24,33.46,223400.0,16.746,16.8816,16.6908,16.8013,223400.0
2009-04-17 10:30:00,33.46,33.55,33.43,33.45,170800.0,16.8013,16.8464,16.7862,16.7962,170800.0
2009-04-17 11:00:00,33.46,33.52,33.41,33.52,111200.0,16.8013,16.8314,16.7761,16.8314,111200.0
2009-04-17 11:30:00,33.52,33.65,33.48,33.63,126800.0,16.8314,16.8967,16.8113,16.8866,126800.0
2009-04-17 12:00:00,33.61,33.63,33.48,33.55,73000.0,16.8766,16.8866,16.8113,16.8464,73000.0
2009-04-17 12:30:00,33.54,33.68,33.51,33.68,105400.0,16.8414,16.9117,16.8264,16.9117,105400.0
2009-04-17 13:00:00,33.67,33.83,33.66,33.82,159800.0,16.9067,16.987,16.9017,16.982,159800.0
2009-04-17 13:30:00,33.82,33.92,33.81,33.92,131000.0,16.982,17.0322,16.977,17.0322,131000.0
2009-04-17 14:00:00,33.93,33.98,33.85,33.95,100000.0,17.0373,17.0624,16.9971,17.0473,100000.0
2009-04-17 14:30:00,33.95,34.06,33.86,33.88,187600.0,17.0473,17.1025,17.0021,17.0121,187600.0
2009-04-17 15:00:00,33.89,34.08,33.85,34.04,273400.0,17.0172,17.1126,16.9971,17.0925,273400.0
2009-04-17 15:30:00,34.03,34.2,33.96,34.06,695200.0,17.0875,17.1728,17.0523,17.1025,695200.0
2009-04-20 09:30:00,33.7,33.96,33.41,33.89,230400.0,16.9218,17.0523,16.7761,17.0172,230400.0
2009-04-20 10:00:00,33.88,34.02,33.73,33.85,354200.0,17.0121,17.0824,16.9368,16.9971,354200.0
2009-04-20 10:30:00,33.86,33.87,33.47,33.49,239000.0,17.0021,17.0071,16.8063,16.8163,239000.0
2009-04-20 11:00:00,33.49,33.55,33.45,33.52,134400.0,16.8163,16.8464,16.7962,16.8314,134400.0
2009-04-20 11:30:00,33.53,33.71,33.52,33.6,126400.0,16.8364,16.9268,16.8314,16.8715,126400.0
2009-04-20 12:00:00,33.58,33.6,33.41,33.41,76800.0,16.8615,16.8715,16.7761,16.7761,76800.0
2009-04-20 12:30:00,33.41,33.63,33.38,33.62,83400.0,16.7761,16.8866,16.7611,16.8816,83400.0
2009-04-20 13:00:00,33.63,33.63,33.42,33.49,101600.0,16.8866,16.8866,16.7812,16.8163,101600.0
2009-04-20 13:30:00,33.49,33.53,33.43,33.44,146000.0,16.8163,16.8364,16.7862,16.7912,146000.0
2009-04-20 14:00:00,33.44,33.44,33.31,33.39,153000.0,16.7912,16.7912,16.7259,16.7661,153000.0
2009-04-20 14:30:00,33.4,33.46,33.34,33.39,101200.0,16.7711,16.8013,16.741,16.7661,101200.0
2009-04-20 15:00:00,33.4,33.47,33.33,33.33,178200.0,16.7711,16.8063,16.736,16.736,178200.0
2009-04-20 15:30:00,33.34,33.43,33.3,33.34,368800.0,16.741,16.7862,16.7209,16.741,368800.0
2009-04-21 09:30:00,33.45,33.45,33.15,33.22,404200.0,16.7962,16.7962,16.6456,16.6807,404200.0
2009-04-21 10:00:00,33.22,33.3,33.07,33.07,311800.0,16.6807,16.7209,16.6054,16.6054,311800.0
2009-04-21 10:30:00,33.08,33.18,33.08,33.16,143000.0,16.6104,16.6607,16.6104,16.6506,143000.0
2009-04-21 11:00:00,33.15,33.25,33.12,33.25,258000.0,16.6456,16.6958,16.6305,16.6958,258000.0
2009-04-21 11:30:00,33.24,33.58,33.24,33.52,242600.0,16.6908,16.8615,16.6908,16.8314,242600.0
2009-04-21 12:00:00,33.54,33.58,33.35,33.38,149200.0,16.8414,16.8615,16.746,16.7611,149200.0
2009-04-21 12:30:00,33.41,33.42,33.27,33.27,83400.0,16.7761,16.7812,16.7058,16.7058,83400.0
2009-04-21 13:00:00,33.26,33.29,32.97,32.98,298400.0,16.7008,16.7159,16.5552,16.5602,298400.0
2009-04-21 13:30:00,32.99,33.15,32.98,33.15,116800.0,16.5653,16.6456,16.5602,16.6456,116800.0
2009-04-21 14:00:00,33.15,33.21,33.1,33.18,113200.0,16.6456,16.6757,16.6205,16.6607,113200.0
2009-04-21 14:30:00,33.18,33.29,33.13,33.15,117400.0,16.6607,16.7159,16.6355,16.6456,117400.0
2009-04-21 15:00:00,33.16,33.17,33.05,33.06,234400.0,16.6506,16.6556,16.5954,16.6004,234400.0
2009-04-21 15:30:00,33.07,33.12,32.96,33.02,486000.0,16.6054,16.6305,16.5502,16.5803,486000.0
2009-04-22 09:30:00,32.79,32.91,32.5,32.55,192800.0,16.4648,16.5251,16.3192,16.3443,192800.0
2009-04-22 10:00:00,32.54,32.64,32.42,32.55,285400.0,16.3393,16.3895,16.279,16.3443,285400.0
2009-04-22 10:30:00,32.55,32.7,32.49,32.62,211800.0,16.3443,16.4196,16.3142,16.3795,211800.0
2009-04-22 11:00:00,32.61,32.73,32.49,32.5,204200.0,16.3744,16.4347,16.3142,16.3192,204200.0
2009-04-22 11:30:00,32.52,32.68,32.52,32.68,135400.0,16.3293,16.4096,16.3293,16.4096,135400.0
2009-04-22 12:00:00,32.68,32.72,32.56,32.63,130800.0,16.4096,16.4297,16.3493,16.3845,130800.0
2009-04-22 12:30:00,32.63,32.71,32.49,32.55,175200.0,16.3845,16.4247,16.3142,16.3443,175200.0
2009-04-22 13:00:00,32.55,32.6,32.48,32.52,114000.0,16.3443,16.3694,16.3092,16.3293,114000.0
2009-04-22 13:30:00,32.53,32.59,32.5,32.52,106200.0,16.3343,16.3644,16.3192,16.3293,106200.0
2009-04-22 14:00:00,32.51,32.69,32.5,32.63,140800.0,16.3242,16.4146,16.3192,16.3845,140800.0
2009-04-22 14:30:00,32.64,32.8,32.63,32.69,166200.0,16.3895,16.4698,16.3845,16.4146,166200.0
2009-04-22 15:00:00,32.69,32.82,32.5,32.6,202400.0,16.4146,16.4799,16.3192,16.3694,202400.0
2009-04-22 15:30:00,32.6,32.68,32.51,32.54,626200.0,16.3694,16.4096,16.3242,16.3393,626200.0
2009-04-23 09:30:00,32.59,32.61,32.18,32.25,297400.0,16.3644,16.3744,16.1585,16.1937,297400.0
2009-04-23 10:00:00,32.24,32.25,32.12,32.24,194800.0,16.1887,16.1937,16.1284,16.1887,194800.0
2009-04-23 10:30:00,32.24,32.32,32.2,32.25,219200.0,16.1887,16.2288,16.1686,16.1937,219200.0
2009-04-23 11:00:00,32.25,32.38,32.13,32.23,155600.0,16.1937,16.259,16.1334,16.1836,155600.0
2009-04-23 11:30:00,32.24,32.3,32.1,32.17,113000.0,16.1887,16.2188,16.1184,16.1535,113000.0
2009-04-23 12:00:00,32.16,32.18,32.05,32.12,219800.0,16.1485,16.1585,16.0932,16.1284,219800.0
2009-04-23 12:30:00,32.13,32.17,32.04,32.13,158800.0,16.1334,16.1535,16.0882,16.1334,158800.0
2009-04-23 13:00:00,32.13,32.35,32.12,32.35,121400.0,16.1334,16.2439,16.1284,16.2439,121400.0
2009-04-23 13:30:00,32.34,32.37,32.19,32.33,191600.0,16.2389,16.2539,16.1635,16.2338,191600.0
2009-04-23 14:00:00,32.32,32.34,32.2,32.27,255000.0,16.2288,16.2389,16.1686,16.2037,255000.0
2009-04-23 14:30:00,32.29,32.35,32.22,32.26,182600.0,16.2138,16.2439,16.1786,16.1987,182600.0
2009-04-23 15:00:00,32.24,32.34,32.14,32.29,225200.0,16.1887,16.2389,16.1384,16.2138,225200.0
2009-04-23 15:30:00,32.29,32.49,32.23,32.42,679800.0,16.2138,16.3142,16.1836,16.279,679800.0
2009-04-24 09:30:00,32.58,32.73,32.17,32.3,199400.0,16.3594,16.4347,16.1535,16.2188,199400.0
2009-04-24 10:00:00,32.32,32.35,32.16,32.26,155800.0,16.2288,16.2439,16.1485,16.1987,155800.0
2009-04-24 10:30:00,32.24,32.26,31.97,31.99,225800.0,16.1887,16.1987,16.0531,16.0631,225800.0
2009-04-24 11:00:00,32.0,32.13,31.94,32.09,180800.0,16.0681,16.1334,16.038,16.1133,180800.0
2009-04-24 11:30:00,32.09,32.13,31.95,31.99,204800.0,16.1133,16.1334,16.043,16.0631,204800.0
2009-04-24 12:00:00,31.99,32.09,31.96,32.02,203400.0,16.0631,16.1133,16.0481,16.0782,203400.0
2009-04-24 12:30:00,32.02,32.05,31.98,32.0,107000.0,16.0782,16.0932,16.0581,16.0681,107000.0
2009-04-24 13:00:00,31.99,32.01,31.91,31.93,129800.0,16.0631,16.0732,16.023,16.033,129800.0
2009-04-24 13:30:00,31.93,32.01,31.9,31.9,96400.0,16.033,16.0732,16.0179,16.0179,96400.0
2009-04-24 14:00:00,31.91,31.97,31.75,31.89,247000.0,16.023,16.0531,15.9426,16.0129,247000.0
2009-04-24 14:30:00,31.91,32.05,31.86,32.0,317400.0,16.023,16.0932,15.9978,16.0681,317400.0
2009-04-24 15:00:00,31.99,32.09,31.96,32.0,428000.0,16.0631,16.1133,16.0481,16.0681,428000.0
2009-04-24 15:30:00,31.99,32.13,31.83,31.98,747600.0,16.0631,16.1334,15.9828,16.0581,747600.0
2009-04-27 09:30:00,32.3,32.73,32.08,32.29,649800.0,16.2188,16.4347,16.1083,16.2138,649800.0
2009-04-27 10:00:00,32.28,32.33,31.98,32.3,330000.0,16.2087,16.2338,16.0581,16.2188,330000.0
2009-04-27 10:30:00,32.3,32.32,32.19,32.27,480000.0,16.2188,16.2288,16.1635,16.2037,480000.0
2009-04-27 11:00:00,32.27,32.32,32.21,32.21,432200.0,16.2037,16.2288,16.1736,16.1736,432200.0
2009-04-27 11:30:00,32.24,32.5,32.23,32.44,492400.0,16.1887,16.3192,16.1836,16.2891,492400.0
2009-04-27 12:00:00,32.43,32.51,32.33,32.42,820000.0,16.2841,16.3242,16.2338,16.279,820000.0
2009-04-27 12:30:00,32.43,32.47,32.33,32.33,238600.0,16.2841,16.3041,16.2338,16.2338,238600.0
2009-04-27 13:00:00,32.34,32.35,32.22,32.23,207000.0,16.2389,16.2439,16.1786,16.1836,207000.0
2009-04-27 13:30:00,32.2,32.29,32.08,32.16,198000.0,16.1686,16.2138,16.1083,16.1485,198000.0
2009-04-27 14:00:00,32.15,32.39,32.13,32.38,646000.0,16.1435,16.264,16.1334,16.259,646000.0
2009-04-27 14:30:00,32.38,32.41,32.29,32.31,346400.0,16.259,16.274,16.2138,16.2238,346400.0
2009-04-27 15:00:00,32.32,32.5,32.28,32.38,416600.0,16.2288,16.3192,16.2087,16.259,416600.0
2009-04-27 15:30:00,32.38,32.52,32.34,32.37,842800.0,16.259,16.3293,16.2389,16.2539,842800.0
2009-04-28 09:30:00,32.27,32.41,31.93,32.09,797600.0,16.2037,16.274,16.033,16.1133,797600.0
2009-04-28 10:00:00,32.09,32.15,32.0,32.1,464200.0,16.1133,16.1435,16.0681,16.1184,464200.0
2009-04-28 10:30:00,32.1,32.14,32.04,32.05,235400.0,16.1184,16.1384,16.0882,16.0932,235400.0
2009-04-28 11:00:00,32.05,32.11,32.02,32.08,109400.0,16.0932,16.1234,16.0782,16.1083,109400.0
2009-04-28 11:30:00,32.09,32.13,32.05,32.08,235800.0,16.1133,16.1334,16.0932,16.1083,235800.0
2009-04-28 12:00:00,32.09,32.12,32.08,32.1,323600.0,16.1133,16.1284,16.1083,16.1184,323600.0
2009-04-28 12:30:00,32.1,32.14,32.08,32.13,287400.0,16.1184,16.1384,16.1083,16.1334,287400.0
2009-04-28 13:00:00,32.13,32.24,32.07,32.24,499400.0,16.1334,16.1887,16.1033,16.1887,499400.0
2009-04-28 13:30:00,32.23,32.3,32.19,32.23,150400.0,16.1836,16.2188,16.1635,16.1836,150400.0
2009-04-28 14:00:00,32.24,32.33,32.22,32.28,434000.0,16.1887,16.2338,16.1786,16.2087,434000.0
2009-04-28 14:30:00,32.29,32.42,32.23,32.32,361600.0,16.2138,16.279,16.1836,16.2288,361600.0
2009-04-28 15:00:00,32.32,32.35,32.1,32.1,303200.0,16.2288,16.2439,16.1184,16.1184,303200.0
2009-04-28 15:30:00,32.1,32.2,32.07,32.12,499200.0,16.1184,16.1686,16.1033,16.1284,499200.0
2009-04-29 09:30:00,32.41,32.66,32.24,32.25,336000.0,16.274,16.3995,16.1887,16.1937,336000.0
2009-04-29 10:00:00,32.27,32.38,32.1,32.25,186600.0,16.2037,16.259,16.1184,16.1937,186600.0
2009-04-29 10:30:00,32.27,32.33,32.19,32.27,93400.0,16.2037,16.2338,16.1635,16.2037,93400.0
2009-04-29 11:00:00,32.27,32.34,32.2,32.33,92600.0,16.2037,16.2389,16.1686,16.2338,92600.0
2009-04-29 11:30:00,32.33,32.37,32.29,32.35,122600.0,16.2338,16.2539,16.2138,16.2439,122600.0
2009-04-29 12:00:00,32.35,32.41,32.31,32.38,99000.0,16.2439,16.274,16.2238,16.259,99000.0
2009-04-29 12:30:00,32.37,32.39,32.31,32.35,92000.0,16.2539,16.264,16.2238,16.2439,92000.0
2009-04-29 13:00:00,32.36,32.45,32.33,32.41,60000.0,16.2489,16.2941,16.2338,16.274,60000.0
2009-04-29 13:30:00,32.44,32.55,32.37,32.5,165800.0,16.2891,16.3443,16.2539,16.3192,165800.0
2009-04-29 14:00:00,32.5,32.7,32.41,32.48,165800.0,16.3192,16.4196,16.274,16.3092,165800.0
2009-04-29 14:30:00,32.49,32.66,32.35,32.41,194400.0,16.3142,16.3995,16.2439,16.274,194400.0
2009-04-29 15:00:00,32.41,32.47,32.29,32.41,413600.0,16.274,16.3041,16.2138,16.274,413600.0
2009-04-29 15:30:00,32.4,32.51,32.22,32.49,699600.0,16.269,16.3242,16.1786,16.3142,699600.0
2009-04-30 09:30:00,32.8,32.88,32.52,32.55,480200.0,16.4698,16.51,16.3293,16.3443,480200.0
2009-04-30 10:00:00,32.55,32.6,32.35,32.38,407000.0,16.3443,16.3694,16.2439,16.259,407000.0
2009-04-30 10:30:00,32.38,32.56,32.27,32.55,218400.0,16.259,16.3493,16.2037,16.3443,218400.0
2009-04-30 11:00:00,32.55,32.57,32.35,32.35,159600.0,16.3443,16.3544,16.2439,16.2439,159600.0
2009-04-30 11:30:00,32.37,32.37,32.12,32.2,205000.0,16.2539,16.2539,16.1284,16.1686,205000.0
2009-04-30 12:00:00,32.2,32.26,32.11,32.2,148600.0,16.1686,16.1987,16.1234,16.1686,148600.0
2009-04-30 12:30:00,32.2,32.21,31.97,32.06,162000.0,16.1686,16.1736,16.0531,16.0983,162000.0
2009-04-30 13:00:00,32.06,32.21,32.01,32.19,133000.0,16.0983,16.1736,16.0732,16.1635,133000.0
2009-04-30 13:30:00,32.18,32.24,32.13,32.22,98000.0,16.1585,16.1887,16.1334,16.1786,98000.0
2009-04-30 14:00:00,32.21,32.3,32.17,32.25,166600.0,16.1736,16.2188,16.1535,16.1937,166600.0
2009-04-30 14:30:00,32.24,32.27,32.21,32.27,176600.0,16.1887,16.2037,16.1736,16.2037,176600.0
2009-04-30 15:00:00,32.27,32.34,32.12,32.34,283600.0,16.2037,16.2389,16.1284,16.2389,283600.0
2009-04-30 15:30:00,32.35,32.55,32.35,32.38,1255400.0,16.2439,16.3443,16.2439,16.259,1255400.0
2009-05-01 09:30:00,32.45,33.07,32.36,33.01,2354400.0,16.2941,16.6054,16.2489,16.5753,2354400.0
2009-05-01 10:00:00,33.01,33.05,32.73,32.77,908800.0,16.5753,16.5954,16.4347,16.4548,908800.0
2009-05-01 10:30:00,32.79,33.12,32.75,32.95,1095600.0,16.4648,16.6305,16.4447,16.5452,1095600.0
2009-05-01 11:00:00,32.94,32.99,32.88,32.94,498200.0,16.5401,16.5653,16.51,16.5401,498200.0
2009-05-01 11:30:00,32.94,32.96,32.92,32.94,281000.0,16.5401,16.5502,16.5301,16.5401,281000.0
2009-05-01 12:00:00,32.94,32.95,32.88,32.93,428800.0,16.5401,16.5452,16.51,16.5351,428800.0
2009-05-01 12:30:00,32.93,33.01,32.91,32.99,477200.0,16.5351,16.5753,16.5251,16.5653,477200.0
2009-05-01 13:00:00,32.98,32.99,32.88,32.91,539200.0,16.5602,16.5653,16.51,16.5251,539200.0
2009-05-01 13:30:00,32.91,32.92,32.87,32.88,338400.0,16.5251,16.5301,16.505,16.51,338400.0
2009-05-01 14:00:00,32.9,32.98,32.88,32.94,1110800.0,16.5201,16.5602,16.51,16.5401,1110800.0
2009-05-01 14:30:00,32.93,32.95,32.93,32.94,541400.0,16.5351,16.5452,16.5351,16.5401,541400.0
2009-05-01 15:00:00,32.94,33.02,32.93,32.99,1017000.0,16.5401,16.5803,16.5351,16.5653,1017000.0
2009-05-01 15:30:00,32.99,33.45,32.96,33.43,641600.0,16.5653,16.7962,16.5502,16.7862,641600.0
2009-05-04 09:30:00,33.79,34.82,33.45,34.58,1205000.0,16.967,17.4841,16.7962,17.3636,1205000.0
2009-05-04 10:00:00,34.58,35.0,34.51,34.55,706600.0,17.3636,17.5745,17.3285,17.3486,706600.0
2009-05-04 10:30:00,34.55,34.91,34.51,34.88,404600.0,17.3486,17.5293,17.3285,17.5143,404600.0
2009-05-04 11:00:00,34.88,35.37,34.81,35.34,951200.0,17.5143,17.7603,17.4791,17.7453,951200.0
2009-05-04 11:30:00,35.34,35.54,35.06,35.08,681600.0,17.7453,17.8457,17.6047,17.6147,681600.0
2009-05-04 12:00:00,35.08,35.17,35.0,35.08,309800.0,17.6147,17.6599,17.5745,17.6147,309800.0
2009-05-04 12:30:00,35.08,35.09,34.97,35.01,409800.0,17.6147,17.6197,17.5595,17.5796,409800.0
2009-05-04 13:00:00,34.99,35.04,34.87,34.99,425000.0,17.5695,17.5946,17.5093,17.5695,425000.0
2009-05-04 13:30:00,34.98,35.13,34.88,34.99,791400.0,17.5645,17.6398,17.5143,17.5695,791400.0
2009-05-04 14:00:00,34.99,35.24,34.99,35.24,298800.0,17.5695,17.695,17.5695,17.695,298800.0
2009-05-04 14:30:00,35.24,35.33,35.18,35.29,194600.0,17.695,17.7402,17.6649,17.7201,194600.0
2009-05-04 15:00:00,35.3,35.3,35.03,35.13,315800.0,17.7252,17.7252,17.5896,17.6398,315800.0
2009-05-04 15:30:00,35.13,35.51,35.07,35.5,812000.0,17.6398,17.8306,17.6097,17.8256,812000.0
2009-05-05 09:30:00,35.41,36.02,35.41,35.87,598600.0,17.7804,18.0867,17.7804,18.0114,598600.0
2009-05-05 10:00:00,35.88,35.93,35.4,35.43,586600.0,18.0164,18.0415,17.7754,17.7904,586600.0
2009-05-05 10:30:00,35.43,35.49,35.23,35.23,301000.0,17.7904,17.8206,17.69,17.69,301000.0
2009-05-05 11:00:00,35.24,35.5,35.23,35.49,232600.0,17.695,17.8256,17.69,17.8206,232600.0
2009-05-05 11:30:00,35.49,35.74,35.48,35.7,257000.0,17.8206,17.9461,17.8156,17.926,257000.0
2009-05-05 12:00:00,35.72,35.77,35.6,35.73,169800.0,17.9361,17.9612,17.8758,17.9411,169800.0
2009-05-05 12:30:00,35.72,35.79,35.57,35.79,237000.0,17.9361,17.9712,17.8607,17.9712,237000.0
2009-05-05 13:00:00,35.79,35.85,35.7,35.71,270600.0,17.9712,18.0013,17.926,17.931,270600.0
2009-05-05 13:30:00,35.7,35.91,35.69,35.8,298000.0,17.926,18.0315,17.921,17.9762,298000.0
2009-05-05 14:00:00,35.79,35.85,35.73,35.76,467600.0,17.9712,18.0013,17.9411,17.9561,467600.0
2009-05-05 14:30:00,35.76,35.94,35.73,35.88,232800.0,17.9561,18.0465,17.9411,18.0164,232800.0
2009-05-05 15:00:00,35.89,35.92,35.74,35.75,616400.0,18.0214,18.0365,17.9461,17.9511,616400.0
2009-05-05 15:30:00,35.75,35.92,35.74,35.91,594000.0,17.9511,18.0365,17.9461,18.0315,594000.0
2009-05-06 09:30:00,36.18,36.36,35.87,35.93,328800.0,18.167,18.2574,18.0114,18.0415,328800.0
2009-05-06 10:00:00,35.93,36.3,35.87,36.22,239200.0,18.0415,18.2273,18.0114,18.1871,239200.0
2009-05-06 10:30:00,36.23,36.42,36.18,36.38,265000.0,18.1922,18.2876,18.167,18.2675,265000.0
2009-05-06 11:00:00,36.38,36.41,36.15,36.25,247800.0,18.2675,18.2825,18.152,18.2022,247800.0
2009-05-06 11:30:00,36.26,36.43,36.23,36.41,222200.0,18.2072,18.2926,18.1922,18.2825,222200.0
2009-05-06 12:00:00,36.41,36.54,36.38,36.44,141800.0,18.2825,18.3478,18.2675,18.2976,141800.0
2009-05-06 12:30:00,36.43,36.45,36.33,36.35,190400.0,18.2926,18.3026,18.2424,18.2524,190400.0
2009-05-06 13:00:00,36.35,36.49,36.33,36.43,174200.0,18.2524,18.3227,18.2424,18.2926,174200.0
2009-05-06 13:30:00,36.43,36.53,36.34,36.48,240200.0,18.2926,18.3428,18.2474,18.3177,240200.0
2009-05-06 14:00:00,36.49,36.56,36.44,36.45,166000.0,18.3227,18.3579,18.2976,18.3026,166000.0
2009-05-06 14:30:00,36.45,36.56,36.42,36.48,357000.0,18.3026,18.3579,18.2876,18.3177,357000.0
2009-05-06 15:00:00,36.48,36.55,36.37,36.4,586200.0,18.3177,18.3528,18.2624,18.2775,586200.0
2009-05-06 15:30:00,36.4,36.57,36.35,36.55,838200.0,18.2775,18.3629,18.2524,18.3528,838200.0
2009-05-07 09:30:00,36.88,37.11,36.49,37.02,399200.0,18.5185,18.634,18.3227,18.5888,399200.0
2009-05-07 10:00:00,36.99,37.25,36.88,37.13,364600.0,18.5738,18.7043,18.5185,18.6441,364600.0
2009-05-07 10:30:00,37.13,37.32,36.92,36.93,586600.0,18.6441,18.7395,18.5386,18.5436,586600.0
2009-05-07 11:00:00,36.93,37.04,36.89,36.99,215800.0,18.5436,18.5989,18.5236,18.5738,215800.0
2009-05-07 11:30:00,36.99,37.12,36.95,37.07,230600.0,18.5738,18.639,18.5537,18.6139,230600.0
2009-05-07 12:00:00,37.06,37.11,36.92,36.94,103400.0,18.6089,18.634,18.5386,18.5487,103400.0
2009-05-07 12:30:00,36.94,37.21,36.9,37.1,211200.0,18.5487,18.6842,18.5286,18.629,211200.0
2009-05-07 13:00:00,37.1,37.23,37.04,37.21,144600.0,18.629,18.6943,18.5989,18.6842,144600.0
2009-05-07 13:30:00,37.21,37.4,37.15,37.31,240200.0,18.6842,18.7796,18.6541,18.7345,240200.0
2009-05-07 14:00:00,37.31,37.33,37.13,37.15,237800.0,18.7345,18.7445,18.6441,18.6541,237800.0
2009-05-07 14:30:00,37.15,37.3,37.07,37.25,283000.0,18.6541,18.7294,18.6139,18.7043,283000.0
2009-05-07 15:00:00,37.26,37.35,37.19,37.24,496200.0,18.7093,18.7545,18.6742,18.6993,496200.0
2009-05-07 15:30:00,37.23,37.33,37.09,37.24,678000.0,18.6943,18.7445,18.624,18.6993,678000.0
2009-05-08 09:30:00,37.57,38.07,37.43,37.85,813600.0,18.865,19.1161,18.7947,19.0056,813600.0
2009-05-08 10:00:00,37.83,38.05,37.49,38.02,464400.0,18.9956,19.106,18.8248,19.091,464400.0
2009-05-08 10:30:00,38.0,38.2,37.97,38.1,529200.0,19.0809,19.1813,19.0659,19.1311,529200.0
2009-05-08 11:00:00,38.1,38.24,37.88,37.89,200800.0,19.1311,19.2014,19.0207,19.0257,200800.0
2009-05-08 11:30:00,37.88,37.93,37.7,37.71,171800.0,19.0207,19.0458,18.9303,18.9353,171800.0
2009-05-08 12:00:00,37.7,37.75,37.59,37.62,178400.0,18.9303,18.9554,18.875,18.8901,178400.0
2009-05-08 12:30:00,37.6,37.74,37.55,37.7,221400.0,18.8801,18.9504,18.855,18.9303,221400.0
2009-05-08 13:00:00,37.71,37.72,37.42,37.51,205200.0,18.9353,18.9403,18.7897,18.8349,205200.0
2009-05-08 13:30:00,37.49,37.52,37.41,37.49,236200.0,18.8248,18.8399,18.7847,18.8248,236200.0
2009-05-08 14:00:00,37.48,37.61,37.45,37.49,300200.0,18.8198,18.8851,18.8047,18.8248,300200.0
2009-05-08 14:30:00,37.49,37.7,37.48,37.63,267600.0,18.8248,18.9303,18.8198,18.8951,267600.0
2009-05-08 15:00:00,37.6,37.63,37.23,37.23,295400.0,18.8801,18.8951,18.6943,18.6943,295400.0
2009-05-08 15:30:00,37.23,37.39,37.13,37.27,572600.0,18.6943,18.7746,18.6441,18.7144,572600.0
2009-05-11 09:30:00,37.19,37.19,36.51,36.72,329800.0,18.8649,18.8649,18.5199,18.6265,329800.0
2009-05-11 10:00:00,36.72,36.74,36.39,36.39,331800.0,18.6265,18.6366,18.4591,18.4591,331800.0
2009-05-11 10:30:00,36.38,36.55,36.26,36.49,347400.0,18.454,18.5402,18.3931,18.5098,347400.0
2009-05-11 11:00:00,36.49,36.54,36.37,36.47,203200.0,18.5098,18.5352,18.4489,18.4997,203200.0
2009-05-11 11:30:00,36.49,36.69,36.47,36.65,273600.0,18.5098,18.6112,18.4997,18.591,273600.0
2009-05-11 12:00:00,36.63,36.77,36.57,36.68,227400.0,18.5808,18.6518,18.5504,18.6062,227400.0
2009-05-11 12:30:00,36.67,36.77,36.63,36.74,231400.0,18.6011,18.6518,18.5808,18.6366,231400.0
2009-05-11 13:00:00,36.76,36.83,36.68,36.76,236000.0,18.6468,18.6823,18.6062,18.6468,236000.0
2009-05-11 13:30:00,36.77,36.84,36.69,36.81,212800.0,18.6518,18.6873,18.6112,18.6721,212800.0
2009-05-11 14:00:00,36.81,36.9,36.77,36.88,211600.0,18.6721,18.7178,18.6518,18.7076,211600.0
2009-05-11 14:30:00,36.87,36.93,36.79,36.89,203400.0,18.7026,18.733,18.662,18.7127,203400.0
2009-05-11 15:00:00,36.88,36.9,36.71,36.77,288000.0,18.7076,18.7178,18.6214,18.6518,288000.0
2009-05-11 15:30:00,36.76,36.88,36.72,36.77,533400.0,18.6468,18.7076,18.6265,18.6518,533400.0
2009-05-12 09:30:00,37.13,37.15,36.6,36.82,345800.0,18.8344,18.8446,18.5656,18.6772,345800.0
2009-05-12 10:00:00,36.81,36.93,36.69,36.76,152000.0,18.6721,18.733,18.6112,18.6468,152000.0
2009-05-12 10:30:00,36.75,36.81,36.66,36.78,208400.0,18.6417,18.6721,18.596,18.6569,208400.0
2009-05-12 11:00:00,36.78,36.83,36.52,36.73,224800.0,18.6569,18.6823,18.525,18.6315,224800.0
2009-05-12 11:30:00,36.73,36.97,36.73,36.97,170000.0,18.6315,18.7533,18.6315,18.7533,170000.0
2009-05-12 12:00:00,36.97,37.04,36.93,37.01,300200.0,18.7533,18.7888,18.733,18.7736,300200.0
2009-05-12 12:30:00,37.01,37.05,36.96,37.0,259800.0,18.7736,18.7939,18.7482,18.7685,259800.0
2009-05-12 13:00:00,37.01,37.04,36.93,36.99,234200.0,18.7736,18.7888,18.733,18.7634,234200.0
2009-05-12 13:30:00,36.99,37.05,36.95,37.01,212600.0,18.7634,18.7939,18.7431,18.7736,212600.0
2009-05-12 14:00:00,37.01,37.11,36.99,37.02,540400.0,18.7736,18.8243,18.7634,18.7786,540400.0
2009-05-12 14:30:00,37.02,37.17,37.01,37.13,374000.0,18.7786,18.8547,18.7736,18.8344,374000.0
2009-05-12 15:00:00,37.13,37.24,37.08,37.2,362600.0,18.8344,18.8902,18.8091,18.87,362600.0
2009-05-12 15:30:00,37.2,37.26,37.11,37.19,724600.0,18.87,18.9004,18.8243,18.8649,724600.0
2009-05-13 09:30:00,37.01,37.25,36.66,37.1,1214200.0,18.7736,18.8953,18.596,18.8192,1214200.0
2009-05-13 10:00:00,37.1,37.6,37.08,37.6,709600.0,18.8192,19.0729,18.8091,19.0729,709600.0
2009-05-13 10:30:00,37.6,37.74,37.08,37.1,796600.0,19.0729,19.1439,18.8091,18.8192,796600.0
2009-05-13 11:00:00,37.08,37.18,37.05,37.09,203200.0,18.8091,18.8598,18.7939,18.8142,203200.0
2009-05-13 11:30:00,37.09,37.15,37.08,37.09,275200.0,18.8142,18.8446,18.8091,18.8142,275200.0
2009-05-13 12:00:00,37.09,37.15,37.08,37.1,299000.0,18.8142,18.8446,18.8091,18.8192,299000.0
2009-05-13 12:30:00,37.1,37.19,37.08,37.09,535800.0,18.8192,18.8649,18.8091,18.8142,535800.0
2009-05-13 13:00:00,37.08,37.1,36.92,36.94,908800.0,18.8091,18.8192,18.7279,18.7381,908800.0
2009-05-13 13:30:00,36.94,36.97,36.87,36.92,355000.0,18.7381,18.7533,18.7026,18.7279,355000.0
2009-05-13 14:00:00,36.93,36.93,36.69,36.77,381200.0,18.733,18.733,18.6112,18.6518,381200.0
2009-05-13 14:30:00,36.76,37.06,36.73,36.99,374000.0,18.6468,18.7989,18.6315,18.7634,374000.0
2009-05-13 15:00:00,37.0,37.06,36.88,36.93,275200.0,18.7685,18.7989,18.7076,18.733,275200.0
2009-05-13 15:30:00,36.93,37.04,36.85,36.93,754400.0,18.733,18.7888,18.6924,18.733,754400.0
2009-05-14 09:30:00,37.02,37.18,36.73,36.92,531400.0,18.7786,18.8598,18.6315,18.7279,531400.0
2009-05-14 10:00:00,36.94,36.97,36.52,36.55,313800.0,18.7381,18.7533,18.525,18.5402,313800.0
2009-05-14 10:30:00,36.55,36.71,36.09,36.18,269800.0,18.5402,18.6214,18.3069,18.3525,269800.0
2009-05-14 11:00:00,36.19,36.28,36.02,36.28,237400.0,18.3576,18.4033,18.2714,18.4033,237400.0
2009-05-14 11:30:00,36.29,36.51,36.19,36.47,262600.0,18.4083,18.5199,18.3576,18.4997,262600.0
2009-05-14 12:00:00,36.47,36.51,36.36,36.38,150600.0,18.4997,18.5199,18.4439,18.454,150600.0
2009-05-14 12:30:00,36.38,36.52,36.38,36.45,257800.0,18.454,18.525,18.454,18.4895,257800.0
2009-05-14 13:00:00,36.45,36.56,36.41,36.53,286800.0,18.4895,18.5453,18.4692,18.5301,286800.0
2009-05-14 13:30:00,36.54,36.66,36.52,36.66,316800.0,18.5352,18.596,18.525,18.596,316800.0
2009-05-14 14:00:00,36.66,36.72,36.6,36.66,193800.0,18.596,18.6265,18.5656,18.596,193800.0
2009-05-14 14:30:00,36.66,36.74,36.61,36.69,202600.0,18.596,18.6366,18.5707,18.6112,202600.0
2009-05-14 15:00:00,36.71,36.77,36.63,36.67,447200.0,18.6214,18.6518,18.5808,18.6011,447200.0
2009-05-14 15:30:00,36.67,36.94,36.59,36.74,713200.0,18.6011,18.7381,18.5605,18.6366,713200.0
2009-05-15 09:30:00,36.57,36.9,36.27,36.88,875600.0,18.5504,18.7178,18.3982,18.7076,875600.0
2009-05-15 10:00:00,36.88,36.97,36.56,36.63,674000.0,18.7076,18.7533,18.5453,18.5808,674000.0
2009-05-15 10:30:00,36.63,36.69,36.56,36.64,392800.0,18.5808,18.6112,18.5453,18.5859,392800.0
2009-05-15 11:00:00,36.66,36.71,36.56,36.63,380800.0,18.596,18.6214,18.5453,18.5808,380800.0
2009-05-15 11:30:00,36.64,36.65,36.29,36.44,502000.0,18.5859,18.591,18.4083,18.4844,502000.0
2009-05-15 12:00:00,36.44,36.76,36.39,36.76,373600.0,18.4844,18.6468,18.4591,18.6468,373600.0
2009-05-15 12:30:00,36.74,36.8,36.48,36.71,387400.0,18.6366,18.667,18.5047,18.6214,387400.0
2009-05-15 13:00:00,36.71,36.82,36.6,36.6,187000.0,18.6214,18.6772,18.5656,18.5656,187000.0
2009-05-15 13:30:00,36.6,36.78,36.6,36.7,314200.0,18.5656,18.6569,18.5656,18.6163,314200.0
2009-05-15 14:00:00,36.7,36.82,36.69,36.82,299800.0,18.6163,18.6772,18.6112,18.6772,299800.0
2009-05-15 14:30:00,36.82,36.87,36.66,36.69,534800.0,18.6772,18.7026,18.596,18.6112,534800.0
2009-05-15 15:00:00,36.7,36.76,36.67,36.73,601400.0,18.6163,18.6468,18.6011,18.6315,601400.0
2009-05-15 15:30:00,36.73,36.78,36.69,36.76,842400.0,18.6315,18.6569,18.6112,18.6468,842400.0
2009-05-18 09:30:00,36.97,37.03,36.48,36.63,401600.0,18.7533,18.7837,18.5047,18.5808,401600.0
2009-05-18 10:00:00,36.61,36.66,36.31,36.35,257200.0,18.5707,18.596,18.4185,18.4388,257200.0
2009-05-18 10:30:00,36.35,36.35,35.88,35.99,286000.0,18.4388,18.4388,18.2004,18.2562,286000.0
2009-05-18 11:00:00,36.0,36.06,35.95,36.02,195000.0,18.2612,18.2917,18.2359,18.2714,195000.0
2009-05-18 11:30:00,36.05,36.18,36.01,36.13,356600.0,18.2866,18.3525,18.2663,18.3272,356600.0
2009-05-18 12:00:00,36.13,36.16,36.01,36.03,433200.0,18.3272,18.3424,18.2663,18.2765,433200.0
2009-05-18 12:30:00,36.04,36.19,36.04,36.15,311200.0,18.2815,18.3576,18.2815,18.3373,311200.0
2009-05-18 13:00:00,36.14,36.27,36.11,36.26,223600.0,18.3323,18.3982,18.317,18.3931,223600.0
2009-05-18 13:30:00,36.27,36.3,36.22,36.22,140800.0,18.3982,18.4134,18.3728,18.3728,140800.0
2009-05-18 14:00:00,36.23,36.36,36.18,36.28,211800.0,18.3779,18.4439,18.3525,18.4033,211800.0
2009-05-18 14:30:00,36.27,36.55,36.27,36.5,271000.0,18.3982,18.5402,18.3982,18.5149,271000.0
2009-05-18 15:00:00,36.5,36.63,36.48,36.61,325800.0,18.5149,18.5808,18.5047,18.5707,325800.0
2009-05-18 15:30:00,36.61,36.77,36.54,36.77,597600.0,18.5707,18.6518,18.5352,18.6518,597600.0
2009-05-19 09:30:00,36.69,37.2,36.69,36.86,524800.0,18.6112,18.87,18.6112,18.6975,524800.0
2009-05-19 10:00:00,36.87,37.02,36.74,36.87,402400.0,18.7026,18.7786,18.6366,18.7026,402400.0
2009-05-19 10:30:00,36.85,37.15,36.81,37.1,451000.0,18.6924,18.8446,18.6721,18.8192,451000.0
2009-05-19 11:00:00,37.12,37.58,37.1,37.54,240200.0,18.8294,19.0627,18.8192,19.0424,240200.0
2009-05-19 11:30:00,37.59,37.6,37.41,37.49,402400.0,19.0678,19.0729,18.9765,19.0171,402400.0
2009-05-19 12:00:00,37.5,37.54,37.4,37.46,204200.0,19.0221,19.0424,18.9714,19.0018,204200.0
2009-05-19 12:30:00,37.45,37.51,37.38,37.42,271400.0,18.9968,19.0272,18.9613,18.9815,271400.0
2009-05-19 13:00:00,37.44,37.44,37.3,37.35,115800.0,18.9917,18.9917,18.9207,18.946,115800.0
2009-05-19 13:30:00,37.35,37.38,37.3,37.32,127400.0,18.946,18.9613,18.9207,18.9308,127400.0
2009-05-19 14:00:00,37.31,37.38,37.27,37.38,136600.0,18.9257,18.9613,18.9055,18.9613,136600.0
2009-05-19 14:30:00,37.35,37.38,37.32,37.34,220200.0,18.946,18.9613,18.9308,18.941,220200.0
2009-05-19 15:00:00,37.34,37.75,37.34,37.73,341200.0,18.941,19.1489,18.941,19.1388,341200.0
2009-05-19 15:30:00,37.72,37.73,37.35,37.41,454200.0,19.1337,19.1388,18.946,18.9765,454200.0
2009-05-20 09:30:00,37.7,38.06,37.43,37.66,291000.0,19.1236,19.3062,18.9866,19.1033,291000.0
2009-05-20 10:00:00,37.66,37.71,37.46,37.46,275200.0,19.1033,19.1287,19.0018,19.0018,275200.0
2009-05-20 10:30:00,37.47,37.5,37.28,37.37,392200.0,19.0069,19.0221,18.9105,18.9562,392200.0
2009-05-20 11:00:00,37.37,37.44,37.29,37.31,246600.0,18.9562,18.9917,18.9156,18.9257,246600.0
2009-05-20 11:30:00,37.32,37.34,36.95,36.97,446800.0,18.9308,18.941,18.7431,18.7533,446800.0
2009-05-20 12:00:00,36.97,37.24,36.97,37.22,223400.0,18.7533,18.8902,18.7533,18.8801,223400.0
2009-05-20 12:30:00,37.22,37.4,37.22,37.4,294800.0,18.8801,18.9714,18.8801,18.9714,294800.0
2009-05-20 13:00:00,37.39,37.5,37.35,37.47,218400.0,18.9663,19.0221,18.946,19.0069,218400.0
2009-05-20 13:30:00,37.45,37.49,37.34,37.38,202000.0,18.9968,19.0171,18.941,18.9613,202000.0
2009-05-20 14:00:00,37.38,37.45,37.23,37.38,193800.0,18.9613,18.9968,18.8852,18.9613,193800.0
2009-05-20 14:30:00,37.38,37.5,37.33,37.38,187200.0,18.9613,19.0221,18.9359,18.9613,187200.0
2009-05-20 15:00:00,37.37,37.4,37.03,37.15,395400.0,18.9562,18.9714,18.7837,18.8446,395400.0
2009-05-20 15:30:00,37.15,37.18,36.96,37.01,868800.0,18.8446,18.8598,18.7482,18.7736,868800.0
2009-05-21 09:30:00,36.94,36.99,36.33,36.46,322000.0,18.7381,18.7634,18.4286,18.4946,322000.0
2009-05-21 10:00:00,36.46,36.65,36.09,36.14,295600.0,18.4946,18.591,18.3069,18.3323,295600.0
2009-05-21 10:30:00,36.13,36.25,36.08,36.13,291600.0,18.3272,18.3881,18.3018,18.3272,291600.0
2009-05-21 11:00:00,36.14,36.29,36.1,36.2,286000.0,18.3323,18.4083,18.312,18.3627,286000.0
2009-05-21 11:30:00,36.2,36.3,36.13,36.23,270200.0,18.3627,18.4134,18.3272,18.3779,270200.0
2009-05-21 12:00:00,36.24,36.27,36.13,36.22,222000.0,18.383,18.3982,18.3272,18.3728,222000.0
2009-05-21 12:30:00,36.22,36.24,36.1,36.18,218000.0,18.3728,18.383,18.312,18.3525,218000.0
2009-05-21 13:00:00,36.18,36.3,36.17,36.27,265800.0,18.3525,18.4134,18.3475,18.3982,265800.0
2009-05-21 13:30:00,36.27,36.34,36.19,36.19,142600.0,18.3982,18.4337,18.3576,18.3576,142600.0
2009-05-21 14:00:00,36.2,36.26,36.02,36.1,284200.0,18.3627,18.3931,18.2714,18.312,284200.0
2009-05-21 14:30:00,36.1,36.16,35.98,35.99,182000.0,18.312,18.3424,18.2511,18.2562,182000.0
2009-05-21 15:00:00,36.01,36.09,35.93,35.94,234000.0,18.2663,18.3069,18.2257,18.2308,234000.0
2009-05-21 15:30:00,35.94,36.1,35.88,36.06,512800.0,18.2308,18.312,18.2004,18.2917,512800.0
2009-05-22 09:30:00,36.05,36.52,36.02,36.44,349200.0,18.2866,18.525,18.2714,18.4844,349200.0
2009-05-22 10:00:00,36.44,36.52,36.17,36.44,161800.0,18.4844,18.525,18.3475,18.4844,161800.0
2009-05-22 10:30:00,36.44,36.49,36.27,36.46,454600.0,18.4844,18.5098,18.3982,18.4946,454600.0
2009-05-22 11:00:00,36.45,36.6,36.4,36.49,259600.0,18.4895,18.5656,18.4641,18.5098,259600.0
2009-05-22 11:30:00,36.49,36.56,36.42,36.45,123400.0,18.5098,18.5453,18.4743,18.4895,123400.0
2009-05-22 12:00:00,36.46,36.56,36.38,36.38,192600.0,18.4946,18.5453,18.454,18.454,192600.0
2009-05-22 12:30:00,36.38,36.38,36.16,36.17,254800.0,18.454,18.454,18.3424,18.3475,254800.0
2009-05-22 13:00:00,36.17,36.35,36.16,36.31,158800.0,18.3475,18.4388,18.3424,18.4185,158800.0
2009-05-22 13:30:00,36.3,36.33,36.2,36.33,125200.0,18.4134,18.4286,18.3627,18.4286,125200.0
2009-05-22 14:00:00,36.33,36.48,36.31,36.47,103800.0,18.4286,18.5047,18.4185,18.4997,103800.0
2009-05-22 14:30:00,36.46,36.6,36.45,36.55,117000.0,18.4946,18.5656,18.4895,18.5402,117000.0
2009-05-22 15:00:00,36.54,36.55,36.35,36.38,169600.0,18.5352,18.5402,18.4388,18.454,169600.0
2009-05-22 15:30:00,36.38,36.4,36.24,36.29,323000.0,18.454,18.4641,18.383,18.4083,323000.0
2009-05-26 09:30:00,36.21,36.35,35.6,35.92,231800.0,18.3678,18.4388,18.0583,18.2207,231800.0
2009-05-26 10:00:00,35.91,36.35,35.91,36.23,349800.0,18.2156,18.4388,18.2156,18.3779,349800.0
2009-05-26 10:30:00,36.24,36.6,36.22,36.59,236000.0,18.383,18.5656,18.3728,18.5605,236000.0
2009-05-26 11:00:00,36.59,36.62,36.41,36.6,137600.0,18.5605,18.5757,18.4692,18.5656,137600.0
2009-05-26 11:30:00,36.63,36.77,36.57,36.58,108800.0,18.5808,18.6518,18.5504,18.5555,108800.0
2009-05-26 12:00:00,36.57,36.59,36.49,36.51,98200.0,18.5504,18.5605,18.5098,18.5199,98200.0
2009-05-26 12:30:00,36.51,36.76,36.5,36.75,102800.0,18.5199,18.6468,18.5149,18.6417,102800.0
2009-05-26 13:00:00,36.76,36.81,36.75,36.78,72400.0,18.6468,18.6721,18.6417,18.6569,72400.0
2009-05-26 13:30:00,36.78,36.85,36.75,36.8,108000.0,18.6569,18.6924,18.6417,18.667,108000.0
2009-05-26 14:00:00,36.8,36.84,36.72,36.73,177800.0,18.667,18.6873,18.6265,18.6315,177800.0
2009-05-26 14:30:00,36.72,36.8,36.69,36.77,96600.0,18.6265,18.667,18.6112,18.6518,96600.0
2009-05-26 15:00:00,36.76,36.87,36.71,36.78,142400.0,18.6468,18.7026,18.6214,18.6569,142400.0
2009-05-26 15:30:00,36.78,36.87,36.62,36.87,336200.0,18.6569,18.7026,18.5757,18.7026,336200.0
2009-05-27 09:30:00,36.95,36.95,36.25,36.25,142800.0,18.7431,18.7431,18.3881,18.3881,142800.0
2009-05-27 10:00:00,36.28,36.47,36.21,36.41,116600.0,18.4033,18.4997,18.3678,18.4692,116600.0
2009-05-27 10:30:00,36.43,36.43,36.18,36.33,109800.0,18.4794,18.4794,18.3525,18.4286,109800.0
2009-05-27 11:00:00,36.32,36.4,36.14,36.38,122200.0,18.4236,18.4641,18.3323,18.454,122200.0
2009-05-27 11:30:00,36.38,36.49,36.34,36.38,114200.0,18.454,18.5098,18.4337,18.454,114200.0
2009-05-27 12:00:00,36.38,36.5,36.37,36.5,69400.0,18.454,18.5149,18.4489,18.5149,69400.0
2009-05-27 12:30:00,36.49,36.56,36.42,36.52,56000.0,18.5098,18.5453,18.4743,18.525,56000.0
2009-05-27 13:00:00,36.52,36.64,36.49,36.59,130800.0,18.525,18.5859,18.5098,18.5605,130800.0
2009-05-27 13:30:00,36.59,36.59,36.35,36.4,94600.0,18.5605,18.5605,18.4388,18.4641,94600.0
2009-05-27 14:00:00,36.38,36.43,36.34,36.35,123400.0,18.454,18.4794,18.4337,18.4388,123400.0
2009-05-27 14:30:00,36.35,36.42,36.29,36.35,139000.0,18.4388,18.4743,18.4083,18.4388,139000.0
2009-05-27 15:00:00,36.34,36.4,36.12,36.19,172600.0,18.4337,18.4641,18.3221,18.3576,172600.0
2009-05-27 15:30:00,36.2,36.35,36.16,36.23,380000.0,18.3627,18.4388,18.3424,18.3779,380000.0
2009-05-28 09:30:00,35.54,36.79,35.54,36.6,263800.0,18.0279,18.662,18.0279,18.5656,263800.0
2009-05-28 10:00:00,36.57,36.69,36.34,36.43,267200.0,18.5504,18.6112,18.4337,18.4794,267200.0
2009-05-28 10:30:00,36.46,36.46,36.27,36.34,164000.0,18.4946,18.4946,18.3982,18.4337,164000.0
2009-05-28 11:00:00,36.33,36.49,36.27,36.49,114800.0,18.4286,18.5098,18.3982,18.5098,114800.0
2009-05-28 11:30:00,36.49,36.6,36.29,36.6,127200.0,18.5098,18.5656,18.4083,18.5656,127200.0
2009-05-28 12:00:00,36.61,36.62,36.27,36.29,105200.0,18.5707,18.5757,18.3982,18.4083,105200.0
2009-05-28 12:30:00,36.29,36.34,36.27,36.32,68600.0,18.4083,18.4337,18.3982,18.4236,68600.0
2009-05-28 13:00:00,36.32,36.85,36.27,36.74,174000.0,18.4236,18.6924,18.3982,18.6366,174000.0
2009-05-28 13:30:00,36.73,36.77,36.52,36.6,175800.0,18.6315,18.6518,18.525,18.5656,175800.0
2009-05-28 14:00:00,36.6,36.9,36.6,36.84,113800.0,18.5656,18.7178,18.5656,18.6873,113800.0
2009-05-28 14:30:00,36.85,36.96,36.73,36.93,127200.0,18.6924,18.7482,18.6315,18.733,127200.0
2009-05-28 15:00:00,36.92,36.99,36.77,36.84,146600.0,18.7279,18.7634,18.6518,18.6873,146600.0
2009-05-28 15:30:00,36.84,36.95,36.68,36.82,310800.0,18.6873,18.7431,18.6062,18.6772,310800.0
2009-05-29 09:30:00,37.06,37.16,36.66,37.04,265200.0,18.7989,18.8497,18.596,18.7888,265200.0
2009-05-29 10:00:00,37.04,37.23,36.73,37.23,157600.0,18.7888,18.8852,18.6315,18.8852,157600.0
2009-05-29 10:30:00,37.23,37.46,37.23,37.42,104600.0,18.8852,19.0018,18.8852,18.9815,104600.0
2009-05-29 11:00:00,37.41,37.43,37.26,37.27,139400.0,18.9765,18.9866,18.9004,18.9055,139400.0
2009-05-29 11:30:00,37.27,37.36,37.1,37.14,82600.0,18.9055,18.9511,18.8192,18.8395,82600.0
2009-05-29 12:00:00,37.18,37.27,37.13,37.25,52800.0,18.8598,18.9055,18.8344,18.8953,52800.0
2009-05-29 12:30:00,37.2,37.4,37.1,37.1,69600.0,18.87,18.9714,18.8192,18.8192,69600.0
2009-05-29 13:00:00,37.1,37.13,37.0,37.02,94400.0,18.8192,18.8344,18.7685,18.7786,94400.0
2009-05-29 13:30:00,37.02,37.12,36.99,36.99,51400.0,18.7786,18.8294,18.7634,18.7634,51400.0
2009-05-29 14:00:00,36.99,37.03,36.89,37.02,78400.0,18.7634,18.7837,18.7127,18.7786,78400.0
2009-05-29 14:30:00,37.03,37.03,36.84,36.88,74000.0,18.7837,18.7837,18.6873,18.7076,74000.0
2009-05-29 15:00:00,36.88,36.96,36.87,36.93,80800.0,18.7076,18.7482,18.7026,18.733,80800.0
2009-05-29 15:30:00,36.95,37.28,36.88,37.28,442200.0,18.7431,18.9105,18.7076,18.9105,442200.0
2009-06-01 09:30:00,37.7,37.98,37.47,37.59,247800.0,19.1236,19.2656,19.0069,19.0678,247800.0
2009-06-01 10:00:00,37.6,38.0,37.6,37.88,352400.0,19.0729,19.2758,19.0729,19.2149,352400.0
2009-06-01 10:30:00,37.88,38.07,37.86,38.01,203600.0,19.2149,19.3113,19.2047,19.2808,203600.0
2009-06-01 11:00:00,37.99,38.13,37.97,38.12,146000.0,19.2707,19.3417,19.2605,19.3366,146000.0
2009-06-01 11:30:00,38.12,38.22,38.08,38.16,150000.0,19.3366,19.3874,19.3163,19.3569,150000.0
2009-06-01 12:00:00,38.17,38.18,37.99,38.04,140800.0,19.362,19.3671,19.2707,19.296,140800.0
2009-06-01 12:30:00,38.05,38.18,37.99,38.09,94600.0,19.3011,19.3671,19.2707,19.3214,94600.0
2009-06-01 13:00:00,38.1,38.21,38.08,38.12,92200.0,19.3265,19.3823,19.3163,19.3366,92200.0
2009-06-01 13:30:00,38.11,38.29,38.05,38.22,136400.0,19.3316,19.4229,19.3011,19.3874,136400.0
2009-06-01 14:00:00,38.22,38.35,38.21,38.3,166200.0,19.3874,19.4533,19.3823,19.4279,166200.0
2009-06-01 14:30:00,38.31,38.38,38.25,38.3,238800.0,19.433,19.4685,19.4026,19.4279,238800.0
2009-06-01 15:00:00,38.29,38.35,38.18,38.33,162400.0,19.4229,19.4533,19.3671,19.4432,162400.0
2009-06-01 15:30:00,38.35,38.47,38.24,38.39,472200.0,19.4533,19.5142,19.3975,19.4736,472200.0
2009-06-02 09:30:00,38.34,38.7,38.22,38.4,235000.0,19.4482,19.6308,19.3874,19.4787,235000.0
2009-06-02 10:00:00,38.39,38.57,38.27,38.33,274800.0,19.4736,19.5649,19.4127,19.4432,274800.0
2009-06-02 10:30:00,38.34,38.34,38.13,38.17,146600.0,19.4482,19.4482,19.3417,19.362,146600.0
2009-06-02 11:00:00,38.16,38.18,37.97,38.08,316200.0,19.3569,19.3671,19.2605,19.3163,316200.0
2009-06-02 11:30:00,38.07,38.14,37.83,37.83,154600.0,19.3113,19.3468,19.1895,19.1895,154600.0
2009-06-02 12:00:00,37.84,37.85,37.59,37.68,196600.0,19.1946,19.1997,19.0678,19.1134,196600.0
2009-06-02 12:30:00,37.68,37.73,37.63,37.68,149200.0,19.1134,19.1388,19.0881,19.1134,149200.0
2009-06-02 13:00:00,37.68,37.75,37.68,37.74,122800.0,19.1134,19.1489,19.1134,19.1439,122800.0
2009-06-02 13:30:00,37.74,37.85,37.7,37.71,134600.0,19.1439,19.1997,19.1236,19.1287,134600.0
2009-06-02 14:00:00,37.7,37.91,37.7,37.85,111400.0,19.1236,19.2301,19.1236,19.1997,111400.0
2009-06-02 14:30:00,37.88,37.98,37.86,37.94,116400.0,19.2149,19.2656,19.2047,19.2453,116400.0
2009-06-02 15:00:00,37.95,37.98,37.86,37.86,128800.0,19.2504,19.2656,19.2047,19.2047,128800.0
2009-06-02 15:30:00,37.86,37.9,37.73,37.76,590800.0,19.2047,19.225,19.1388,19.154,590800.0
2009-06-03 09:30:00,37.76,37.88,37.19,37.24,233400.0,19.154,19.2149,18.8649,18.8902,233400.0
2009-06-03 10:00:00,37.22,37.32,37.12,37.17,159400.0,18.8801,18.9308,18.8294,18.8547,159400.0
2009-06-03 10:30:00,37.17,37.27,37.14,37.17,183000.0,18.8547,18.9055,18.8395,18.8547,183000.0
2009-06-03 11:00:00,37.17,37.3,37.13,37.13,155000.0,18.8547,18.9207,18.8344,18.8344,155000.0
2009-06-03 11:30:00,37.13,37.18,37.01,37.05,146600.0,18.8344,18.8598,18.7736,18.7939,146600.0
2009-06-03 12:00:00,37.04,37.06,36.82,36.83,153000.0,18.7888,18.7989,18.6772,18.6823,153000.0
2009-06-03 12:30:00,36.83,36.91,36.8,36.8,72800.0,18.6823,18.7228,18.667,18.667,72800.0
2009-06-03 13:00:00,36.82,36.93,36.8,36.81,87600.0,18.6772,18.733,18.667,18.6721,87600.0
2009-06-03 13:30:00,36.82,36.88,36.73,36.76,69800.0,18.6772,18.7076,18.6315,18.6468,69800.0
2009-06-03 14:00:00,36.77,36.79,36.7,36.71,119400.0,18.6518,18.662,18.6163,18.6214,119400.0
2009-06-03 14:30:00,36.7,36.88,36.68,36.85,194400.0,18.6163,18.7076,18.6062,18.6924,194400.0
2009-06-03 15:00:00,36.84,36.92,36.82,36.84,195200.0,18.6873,18.7279,18.6772,18.6873,195200.0
2009-06-03 15:30:00,36.84,37.07,36.8,37.07,347800.0,18.6873,18.804,18.667,18.804,347800.0
2009-06-04 09:30:00,37.33,37.43,37.19,37.23,135800.0,18.9359,18.9866,18.8649,18.8852,135800.0
2009-06-04 10:00:00,37.23,37.25,37.05,37.11,167600.0,18.8852,18.8953,18.7939,18.8243,167600.0
2009-06-04 10:30:00,37.12,37.13,36.97,37.03,204400.0,18.8294,18.8344,18.7533,18.7837,204400.0
2009-06-04 11:00:00,37.02,37.26,36.97,37.17,104600.0,18.7786,18.9004,18.7533,18.8547,104600.0
2009-06-04 11:30:00,37.18,37.24,37.11,37.18,108200.0,18.8598,18.8902,18.8243,18.8598,108200.0
2009-06-04 12:00:00,37.18,37.24,37.12,37.24,149800.0,18.8598,18.8902,18.8294,18.8902,149800.0
2009-06-04 12:30:00,37.24,37.26,37.17,37.18,187800.0,18.8902,18.9004,18.8547,18.8598,187800.0
2009-06-04 13:00:00,37.16,37.17,37.03,37.1,97000.0,18.8497,18.8547,18.7837,18.8192,97000.0
2009-06-04 13:30:00,37.11,37.3,37.09,37.27,91600.0,18.8243,18.9207,18.8142,18.9055,91600.0
2009-06-04 14:00:00,37.27,37.29,37.22,37.23,72600.0,18.9055,18.9156,18.8801,18.8852,72600.0
2009-06-04 14:30:00,37.24,37.28,37.2,37.2,71200.0,18.8902,18.9105,18.87,18.87,71200.0
2009-06-04 15:00:00,37.21,37.27,37.13,37.17,111600.0,18.875,18.9055,18.8344,18.8547,111600.0
2009-06-04 15:30:00,37.16,37.29,37.15,37.23,204200.0,18.8497,18.9156,18.8446,18.8852,204200.0
2009-06-05 09:30:00,37.45,37.81,37.05,37.3,253800.0,18.9968,19.1794,18.7939,18.9207,253800.0
2009-06-05 10:00:00,37.3,37.33,36.84,36.91,136400.0,18.9207,18.9359,18.6873,18.7228,136400.0
2009-06-05 10:30:00,36.9,37.04,36.86,37.02,350600.0,18.7178,18.7888,18.6975,18.7786,350600.0
2009-06-05 11:00:00,36.99,37.23,36.98,37.17,154800.0,18.7634,18.8852,18.7584,18.8547,154800.0
2009-06-05 11:30:00,37.18,37.45,37.09,37.45,84200.0,18.8598,18.9968,18.8142,18.9968,84200.0
2009-06-05 12:00:00,37.45,37.48,37.29,37.31,90600.0,18.9968,19.012,18.9156,18.9257,90600.0
2009-06-05 12:30:00,37.32,37.45,37.32,37.37,85400.0,18.9308,18.9968,18.9308,18.9562,85400.0
2009-06-05 13:00:00,37.37,37.46,37.27,37.31,66200.0,18.9562,19.0018,18.9055,18.9257,66200.0
2009-06-05 13:30:00,37.31,37.4,37.27,37.33,38800.0,18.9257,18.9714,18.9055,18.9359,38800.0
2009-06-05 14:00:00,37.33,37.33,37.02,37.03,92000.0,18.9359,18.9359,18.7786,18.7837,92000.0
2009-06-05 14:30:00,37.02,37.12,36.95,37.06,87800.0,18.7786,18.8294,18.7431,18.7989,87800.0
2009-06-05 15:00:00,37.05,37.13,36.99,37.02,170800.0,18.7939,18.8344,18.7634,18.7786,170800.0
2009-06-05 15:30:00,37.04,37.23,37.02,37.1,321200.0,18.7888,18.8852,18.7786,18.8192,321200.0
2009-06-08 09:30:00,36.96,37.4,36.96,36.98,214600.0,18.7482,18.9714,18.7482,18.7584,214600.0
2009-06-08 10:00:00,36.98,37.08,36.86,36.88,149200.0,18.7584,18.8091,18.6975,18.7076,149200.0
2009-06-08 10:30:00,36.87,37.17,36.87,37.07,173200.0,18.7026,18.8547,18.7026,18.804,173200.0
2009-06-08 11:00:00,37.06,37.09,36.72,36.72,98000.0,18.7989,18.8142,18.6265,18.6265,98000.0
2009-06-08 11:30:00,36.73,36.79,36.66,36.69,104400.0,18.6315,18.662,18.596,18.6112,104400.0
2009-06-08 12:00:00,36.69,36.69,36.6,36.62,73800.0,18.6112,18.6112,18.5656,18.5757,73800.0
2009-06-08 12:30:00,36.63,36.67,36.5,36.5,76200.0,18.5808,18.6011,18.5149,18.5149,76200.0
2009-06-08 13:00:00,36.52,36.57,36.46,36.48,110000.0,18.525,18.5504,18.4946,18.5047,110000.0
2009-06-08 13:30:00,36.48,36.66,36.48,36.59,87600.0,18.5047,18.596,18.5047,18.5605,87600.0
2009-06-08 14:00:00,36.59,36.7,36.57,36.67,112000.0,18.5605,18.6163,18.5504,18.6011,112000.0
2009-06-08 14:30:00,36.67,36.71,36.56,36.61,160000.0,18.6011,18.6214,18.5453,18.5707,160000.0
2009-06-08 15:00:00,36.6,36.92,36.58,36.81,288200.0,18.5656,18.7279,18.5555,18.6721,288200.0
2009-06-08 15:30:00,36.81,37.13,36.72,36.76,631000.0,18.6721,18.8344,18.6265,18.6468,631000.0
2009-06-09 09:30:00,36.91,37.07,36.72,36.79,157000.0,18.7228,18.804,18.6265,18.662,157000.0
2009-06-09 10:00:00,36.8,36.83,36.52,36.55,134200.0,18.667,18.6823,18.525,18.5402,134200.0
2009-06-09 10:30:00,36.56,36.81,36.53,36.75,217800.0,18.5453,18.6721,18.5301,18.6417,217800.0
2009-06-09 11:00:00,36.73,36.91,36.72,36.9,145400.0,18.6315,18.7228,18.6265,18.7178,145400.0
2009-06-09 11:30:00,36.89,36.9,36.8,36.82,179000.0,18.7127,18.7178,18.667,18.6772,179000.0
2009-06-09 12:00:00,36.82,37.08,36.82,37.06,85400.0,18.6772,18.8091,18.6772,18.7989,85400.0
2009-06-09 12:30:00,37.07,37.07,36.96,36.97,105800.0,18.804,18.804,18.7482,18.7533,105800.0
2009-06-09 13:00:00,36.97,37.1,36.96,37.05,153800.0,18.7533,18.8192,18.7482,18.7939,153800.0
2009-06-09 13:30:00,37.05,37.12,36.97,37.1,199600.0,18.7939,18.8294,18.7533,18.8192,199600.0
2009-06-09 14:00:00,37.1,37.21,37.03,37.08,262600.0,18.8192,18.875,18.7837,18.8091,262600.0
2009-06-09 14:30:00,37.08,37.27,37.07,37.12,140600.0,18.8091,18.9055,18.804,18.8294,140600.0
2009-06-09 15:00:00,37.11,37.15,36.83,36.87,181200.0,18.8243,18.8446,18.6823,18.7026,181200.0
2009-06-09 15:30:00,36.86,36.93,36.7,36.73,486800.0,18.6975,18.733,18.6163,18.6315,486800.0
2009-06-10 09:30:00,36.75,37.31,36.75,37.13,238600.0,18.6417,18.9257,18.6417,18.8344,238600.0
2009-06-10 10:00:00,37.1,37.16,36.96,36.98,87400.0,18.8192,18.8497,18.7482,18.7584,87400.0
2009-06-10 10:30:00,37.0,37.02,36.97,37.02,111200.0,18.7685,18.7786,18.7533,18.7786,111200.0
2009-06-10 11:00:00,37.01,37.2,36.98,37.2,142200.0,18.7736,18.87,18.7584,18.87,142200.0
2009-06-10 11:30:00,37.2,37.29,37.16,37.27,154800.0,18.87,18.9156,18.8497,18.9055,154800.0
2009-06-10 12:00:00,37.27,37.43,37.24,37.37,148600.0,18.9055,18.9866,18.8902,18.9562,148600.0
2009-06-10 12:30:00,37.38,37.39,37.23,37.33,101800.0,18.9613,18.9663,18.8852,18.9359,101800.0
2009-06-10 13:00:00,37.31,37.31,36.99,37.04,110000.0,18.9257,18.9257,18.7634,18.7888,110000.0
2009-06-10 13:30:00,37.04,37.21,36.98,37.02,198800.0,18.7888,18.875,18.7584,18.7786,198800.0
2009-06-10 14:00:00,37.0,37.01,36.77,36.85,124800.0,18.7685,18.7736,18.6518,18.6924,124800.0
2009-06-10 14:30:00,36.87,37.17,36.83,37.1,110600.0,18.7026,18.8547,18.6823,18.8192,110600.0
2009-06-10 15:00:00,37.1,37.13,36.92,37.06,115200.0,18.8192,18.8344,18.7279,18.7989,115200.0
2009-06-10 15:30:00,37.05,37.26,36.96,37.25,364400.0,18.7939,18.9004,18.7482,18.8953,364400.0
2009-06-11 09:30:00,37.22,37.94,37.05,37.92,240400.0,18.8801,19.2453,18.7939,19.2352,240400.0
2009-06-11 10:00:00,37.94,37.95,37.59,37.68,257800.0,19.2453,19.2504,19.0678,19.1134,257800.0
2009-06-11 10:30:00,37.66,37.73,37.59,37.61,216400.0,19.1033,19.1388,19.0678,19.0779,216400.0
2009-06-11 11:00:00,37.61,38.01,37.56,38.01,194000.0,19.0779,19.2808,19.0526,19.2808,194000.0
2009-06-11 11:30:00,38.02,38.07,37.82,38.04,163600.0,19.2859,19.3113,19.1844,19.296,163600.0
2009-06-11 12:00:00,38.06,38.35,37.91,38.26,311800.0,19.3062,19.4533,19.2301,19.4076,311800.0
2009-06-11 12:30:00,38.26,38.35,38.15,38.32,153600.0,19.4076,19.4533,19.3518,19.4381,153600.0
2009-06-11 13:00:00,38.32,38.54,38.22,38.51,151000.0,19.4381,19.5497,19.3874,19.5345,151000.0
2009-06-11 13:30:00,38.54,38.55,38.22,38.27,160800.0,19.5497,19.5547,19.3874,19.4127,160800.0
2009-06-11 14:00:00,38.29,38.34,38.2,38.31,137000.0,19.4229,19.4482,19.3772,19.433,137000.0
2009-06-11 14:30:00,38.32,38.33,38.08,38.2,137800.0,19.4381,19.4432,19.3163,19.3772,137800.0
2009-06-11 15:00:00,38.18,38.29,38.1,38.24,149800.0,19.3671,19.4229,19.3265,19.3975,149800.0
2009-06-11 15:30:00,38.24,38.3,37.93,38.02,365600.0,19.3975,19.4279,19.2402,19.2859,365600.0
2009-06-12 09:30:00,37.91,37.91,37.48,37.73,318600.0,19.2301,19.2301,19.012,19.1388,318600.0
2009-06-12 10:00:00,37.72,38.54,37.71,38.37,205400.0,19.1337,19.5497,19.1287,19.4634,205400.0
2009-06-12 10:30:00,38.37,38.41,38.26,38.4,188800.0,19.4634,19.4837,19.4076,19.4787,188800.0
2009-06-12 11:00:00,38.4,38.4,38.27,38.4,164200.0,19.4787,19.4787,19.4127,19.4787,164200.0
2009-06-12 11:30:00,38.4,38.47,38.3,38.38,90200.0,19.4787,19.5142,19.4279,19.4685,90200.0
2009-06-12 12:00:00,38.38,38.48,38.35,38.42,118000.0,19.4685,19.5192,19.4533,19.4888,118000.0
2009-06-12 12:30:00,38.43,38.6,38.43,38.6,138200.0,19.4939,19.5801,19.4939,19.5801,138200.0
2009-06-12 13:00:00,38.59,38.88,38.55,38.88,169200.0,19.575,19.7221,19.5547,19.7221,169200.0
2009-06-12 13:30:00,38.88,39.06,38.83,39.02,180400.0,19.7221,19.8134,19.6968,19.7932,180400.0
2009-06-12 14:00:00,39.01,39.09,38.95,39.05,186800.0,19.7881,19.8287,19.7576,19.8084,186800.0
2009-06-12 14:30:00,39.04,39.34,39.02,39.24,230800.0,19.8033,19.9555,19.7932,19.9048,230800.0
2009-06-12 15:00:00,39.25,39.25,39.15,39.22,252800.0,19.9098,19.9098,19.8591,19.8946,252800.0
2009-06-12 15:30:00,39.22,39.23,38.95,39.09,832000.0,19.8946,19.8997,19.7576,19.8287,832000.0
2009-06-15 09:30:00,38.74,38.91,38.08,38.5,188200.0,19.6511,19.7374,19.3163,19.5294,188200.0
2009-06-15 10:00:00,38.52,38.68,38.32,38.41,152400.0,19.5395,19.6207,19.4381,19.4837,152400.0
2009-06-15 10:30:00,38.43,38.43,38.06,38.06,126200.0,19.4939,19.4939,19.3062,19.3062,126200.0
2009-06-15 11:00:00,38.05,38.07,37.85,37.96,89600.0,19.3011,19.3113,19.1997,19.2555,89600.0
2009-06-15 11:30:00,37.97,38.07,37.88,37.99,141800.0,19.2605,19.3113,19.2149,19.2707,141800.0
2009-06-15 12:00:00,37.97,38.09,37.93,38.02,92000.0,19.2605,19.3214,19.2402,19.2859,92000.0
2009-06-15 12:30:00,38.04,38.06,37.92,37.92,79800.0,19.296,19.3062,19.2352,19.2352,79800.0
2009-06-15 13:00:00,37.91,37.96,37.78,37.81,113200.0,19.2301,19.2555,19.1642,19.1794,113200.0
2009-06-15 13:30:00,37.81,37.88,37.72,37.83,58800.0,19.1794,19.2149,19.1337,19.1895,58800.0
2009-06-15 14:00:00,37.83,37.87,37.77,37.85,91400.0,19.1895,19.2098,19.1591,19.1997,91400.0
2009-06-15 14:30:00,37.85,37.85,37.76,37.81,89600.0,19.1997,19.1997,19.154,19.1794,89600.0
2009-06-15 15:00:00,37.81,38.13,37.81,38.08,180400.0,19.1794,19.3417,19.1794,19.3163,180400.0
2009-06-15 15:30:00,38.1,38.2,38.08,38.15,275400.0,19.3265,19.3772,19.3163,19.3518,275400.0
2009-06-16 09:30:00,38.17,38.69,38.13,38.57,312200.0,19.362,19.6258,19.3417,19.5649,312200.0
2009-06-16 10:00:00,38.55,38.6,38.39,38.4,298200.0,19.5547,19.5801,19.4736,19.4787,298200.0
2009-06-16 10:30:00,38.38,38.58,38.38,38.52,219600.0,19.4685,19.57,19.4685,19.5395,219600.0
2009-06-16 11:00:00,38.49,38.52,38.34,38.4,274200.0,19.5243,19.5395,19.4482,19.4787,274200.0
2009-06-16 11:30:00,38.38,38.41,38.25,38.26,180600.0,19.4685,19.4837,19.4026,19.4076,180600.0
2009-06-16 12:00:00,38.27,38.48,38.27,38.46,180200.0,19.4127,19.5192,19.4127,19.5091,180200.0
2009-06-16 12:30:00,38.46,38.47,38.21,38.21,188600.0,19.5091,19.5142,19.3823,19.3823,188600.0
2009-06-16 13:00:00,38.21,38.23,38.09,38.11,137800.0,19.3823,19.3924,19.3214,19.3316,137800.0
2009-06-16 13:30:00,38.11,38.26,38.1,38.24,98600.0,19.3316,19.4076,19.3265,19.3975,98600.0
2009-06-16 14:00:00,38.24,38.26,38.02,38.07,220000.0,19.3975,19.4076,19.2859,19.3113,220000.0
2009-06-16 14:30:00,38.06,38.2,37.97,38.17,102000.0,19.3062,19.3772,19.2605,19.362,102000.0
2009-06-16 15:00:00,38.17,38.4,38.15,38.39,181400.0,19.362,19.4787,19.3518,19.4736,181400.0
2009-06-16 15:30:00,38.4,38.51,38.24,38.25,452400.0,19.4787,19.5345,19.3975,19.4026,452400.0
2009-06-17 09:30:00,38.11,38.55,38.08,38.21,190600.0,19.3316,19.5547,19.3163,19.3823,190600.0
2009-06-17 10:00:00,38.25,38.35,38.07,38.35,177400.0,19.4026,19.4533,19.3113,19.4533,177400.0
2009-06-17 10:30:00,38.33,38.34,38.08,38.19,103000.0,19.4432,19.4482,19.3163,19.3721,103000.0
2009-06-17 11:00:00,38.19,38.22,37.85,37.87,104600.0,19.3721,19.3874,19.1997,19.2098,104600.0
2009-06-17 11:30:00,37.87,37.99,37.78,37.87,106200.0,19.2098,19.2707,19.1642,19.2098,106200.0
2009-06-17 12:00:00,37.88,38.06,37.66,38.06,234600.0,19.2149,19.3062,19.1033,19.3062,234600.0
2009-06-17 12:30:00,38.06,38.07,37.91,37.92,56000.0,19.3062,19.3113,19.2301,19.2352,56000.0
2009-06-17 13:00:00,37.91,37.95,37.75,37.92,129400.0,19.2301,19.2504,19.1489,19.2352,129400.0
2009-06-17 13:30:00,37.92,38.02,37.85,38.0,68600.0,19.2352,19.2859,19.1997,19.2758,68600.0
2009-06-17 14:00:00,38.01,38.27,38.01,38.23,188800.0,19.2808,19.4127,19.2808,19.3924,188800.0
2009-06-17 14:30:00,38.24,38.24,38.06,38.06,168400.0,19.3975,19.3975,19.3062,19.3062,168400.0
2009-06-17 15:00:00,38.06,38.24,38.05,38.17,138000.0,19.3062,19.3975,19.3011,19.362,138000.0
2009-06-17 15:30:00,38.18,38.2,38.04,38.13,400000.0,19.3671,19.3772,19.296,19.3417,400000.0
2009-06-18 09:30:00,38.42,38.46,38.21,38.33,219400.0,19.4888,19.5091,19.3823,19.4432,219400.0
2009-06-18 10:00:00,38.33,38.39,38.22,38.39,183200.0,19.4432,19.4736,19.3874,19.4736,183200.0
2009-06-18 10:30:00,38.38,38.67,38.38,38.5,260400.0,19.4685,19.6156,19.4685,19.5294,260400.0
2009-06-18 11:00:00,38.52,38.76,38.46,38.76,160600.0,19.5395,19.6613,19.5091,19.6613,160600.0
2009-06-18 11:30:00,38.76,38.84,38.7,38.79,72200.0,19.6613,19.7019,19.6308,19.6765,72200.0
2009-06-18 12:00:00,38.79,38.95,38.79,38.94,79600.0,19.6765,19.7576,19.6765,19.7526,79600.0
2009-06-18 12:30:00,38.95,39.04,38.93,39.0,80200.0,19.7576,19.8033,19.7475,19.783,80200.0
2009-06-18 13:00:00,39.01,39.06,38.98,39.05,66400.0,19.7881,19.8134,19.7729,19.8084,66400.0
2009-06-18 13:30:00,39.05,39.06,38.98,38.99,128400.0,19.8084,19.8134,19.7729,19.7779,128400.0
2009-06-18 14:00:00,38.98,39.01,38.83,38.88,143600.0,19.7729,19.7881,19.6968,19.7221,143600.0
2009-06-18 14:30:00,38.88,38.98,38.85,38.98,142200.0,19.7221,19.7729,19.7069,19.7729,142200.0
2009-06-18 15:00:00,38.98,39.06,38.91,39.02,166800.0,19.7729,19.8134,19.7374,19.7932,166800.0
2009-06-18 15:30:00,39.02,39.22,38.7,39.08,541600.0,19.7932,19.8946,19.6308,19.8236,541600.0
2009-06-19 09:30:00,39.11,39.3,38.92,39.25,1018600.0,19.8388,19.9352,19.7424,19.9098,1018600.0
2009-06-19 10:00:00,39.26,39.39,39.05,39.13,237000.0,19.9149,19.9808,19.8084,19.849,237000.0
2009-06-19 10:30:00,39.12,39.3,39.08,39.14,226200.0,19.8439,19.9352,19.8236,19.854,226200.0
2009-06-19 11:00:00,39.15,39.2,38.81,38.91,188800.0,19.8591,19.8845,19.6866,19.7374,188800.0
2009-06-19 11:30:00,38.9,39.05,38.89,39.04,196200.0,19.7323,19.8084,19.7272,19.8033,196200.0
2009-06-19 12:00:00,39.04,39.1,38.85,38.88,210800.0,19.8033,19.8337,19.7069,19.7221,210800.0
2009-06-19 12:30:00,38.88,38.9,38.69,38.79,122800.0,19.7221,19.7323,19.6258,19.6765,122800.0
2009-06-19 13:00:00,38.8,38.82,38.72,38.72,87000.0,19.6816,19.6917,19.641,19.641,87000.0
2009-06-19 13:30:00,38.72,38.83,38.71,38.75,119000.0,19.641,19.6968,19.6359,19.6562,119000.0
2009-06-19 14:00:00,38.74,38.77,38.63,38.65,134400.0,19.6511,19.6663,19.5953,19.6055,134400.0
2009-06-19 14:30:00,38.65,38.76,38.61,38.63,190000.0,19.6055,19.6613,19.5852,19.5953,190000.0
2009-06-19 15:00:00,38.64,38.74,38.57,38.72,214400.0,19.6004,19.6511,19.5649,19.641,214400.0
2009-06-19 15:30:00,38.71,38.77,38.38,38.49,664400.0,19.6359,19.6663,19.4685,19.5243,664400.0
2009-06-22 09:30:00,38.39,38.4,38.01,38.23,276200.0,19.4736,19.4787,19.2808,19.3924,276200.0
2009-06-22 10:00:00,38.2,38.69,38.17,38.67,159200.0,19.3772,19.6258,19.362,19.6156,159200.0
2009-06-22 10:30:00,38.67,38.77,38.65,38.73,156800.0,19.6156,19.6663,19.6055,19.6461,156800.0
2009-06-22 11:00:00,38.74,38.77,38.38,38.39,164600.0,19.6511,19.6663,19.4685,19.4736,164600.0
2009-06-22 11:30:00,38.4,38.48,38.37,38.38,201000.0,19.4787,19.5192,19.4634,19.4685,201000.0
2009-06-22 12:00:00,38.38,38.6,38.38,38.59,129000.0,19.4685,19.5801,19.4685,19.575,129000.0
2009-06-22 12:30:00,38.59,38.74,38.57,38.74,151000.0,19.575,19.6511,19.5649,19.6511,151000.0
2009-06-22 13:00:00,38.74,38.75,38.31,38.38,105200.0,19.6511,19.6562,19.433,19.4685,105200.0
2009-06-22 13:30:00,38.4,38.63,38.38,38.6,68600.0,19.4787,19.5953,19.4685,19.5801,68600.0
2009-06-22 14:00:00,38.6,38.66,38.57,38.59,103000.0,19.5801,19.6105,19.5649,19.575,103000.0
2009-06-22 14:30:00,38.6,38.68,38.55,38.59,144800.0,19.5801,19.6207,19.5547,19.575,144800.0
2009-06-22 15:00:00,38.59,38.69,38.57,38.62,229400.0,19.575,19.6258,19.5649,19.5903,229400.0
2009-06-22 15:30:00,38.62,38.67,38.37,38.38,462800.0,19.5903,19.6156,19.4634,19.4685,462800.0
2009-06-23 09:30:00,38.31,38.31,37.77,37.8,284000.0,19.433,19.433,19.1591,19.1743,284000.0
2009-06-23 10:00:00,37.8,38.02,37.7,38.0,196000.0,19.1743,19.2859,19.1236,19.2758,196000.0
2009-06-23 10:30:00,38.02,38.15,37.77,38.06,103800.0,19.2859,19.3518,19.1591,19.3062,103800.0
2009-06-23 11:00:00,38.04,38.18,38.0,38.08,119600.0,19.296,19.3671,19.2758,19.3163,119600.0
2009-06-23 11:30:00,38.07,38.07,37.78,37.83,131200.0,19.3113,19.3113,19.1642,19.1895,131200.0
2009-06-23 12:00:00,37.83,37.84,37.75,37.78,84400.0,19.1895,19.1946,19.1489,19.1642,84400.0
2009-06-23 12:30:00,37.77,37.82,37.7,37.8,105200.0,19.1591,19.1844,19.1236,19.1743,105200.0
2009-06-23 13:00:00,37.8,37.85,37.72,37.81,85600.0,19.1743,19.1997,19.1337,19.1794,85600.0
2009-06-23 13:30:00,37.79,37.93,37.76,37.83,64800.0,19.1692,19.2402,19.154,19.1895,64800.0
2009-06-23 14:00:00,37.81,37.85,37.79,37.82,69200.0,19.1794,19.1997,19.1692,19.1844,69200.0
2009-06-23 14:30:00,37.82,37.84,37.72,37.8,75600.0,19.1844,19.1946,19.1337,19.1743,75600.0
2009-06-23 15:00:00,37.8,37.9,37.75,37.88,118600.0,19.1743,19.225,19.1489,19.2149,118600.0
2009-06-23 15:30:00,37.89,38.11,37.84,37.92,413400.0,19.22,19.3316,19.1946,19.2352,413400.0
2009-06-24 09:30:00,38.06,38.34,37.88,38.28,127400.0,19.3062,19.4482,19.2149,19.4178,127400.0
2009-06-24 10:00:00,38.27,38.41,38.21,38.36,324000.0,19.4127,19.4837,19.3823,19.4584,324000.0
2009-06-24 10:30:00,38.35,38.36,37.93,37.95,198800.0,19.4533,19.4584,19.2402,19.2504,198800.0
2009-06-24 11:00:00,37.96,38.13,37.87,38.1,114000.0,19.2555,19.3417,19.2098,19.3265,114000.0
2009-06-24 11:30:00,38.11,38.13,37.96,37.97,71600.0,19.3316,19.3417,19.2555,19.2605,71600.0
2009-06-24 12:00:00,37.97,37.99,37.92,37.94,76200.0,19.2605,19.2707,19.2352,19.2453,76200.0
2009-06-24 12:30:00,37.95,37.96,37.71,37.79,109600.0,19.2504,19.2555,19.1287,19.1692,109600.0
2009-06-24 13:00:00,37.77,37.84,37.73,37.83,84200.0,19.1591,19.1946,19.1388,19.1895,84200.0
2009-06-24 13:30:00,37.83,37.86,37.76,37.8,107000.0,19.1895,19.2047,19.154,19.1743,107000.0
2009-06-24 14:00:00,37.8,37.95,37.69,37.76,183600.0,19.1743,19.2504,19.1185,19.154,183600.0
2009-06-24 14:30:00,37.75,37.75,37.39,37.7,277600.0,19.1489,19.1489,18.9663,19.1236,277600.0
2009-06-24 15:00:00,37.7,37.77,37.49,37.66,185000.0,19.1236,19.1591,19.0171,19.1033,185000.0
2009-06-24 15:30:00,37.65,37.77,37.61,37.73,253600.0,19.0982,19.1591,19.0779,19.1388,253600.0
2009-06-25 09:30:00,38.46,38.81,37.88,38.33,729400.0,19.5091,19.6866,19.2149,19.4432,729400.0
2009-06-25 10:00:00,38.33,38.4,38.17,38.32,343600.0,19.4432,19.4787,19.362,19.4381,343600.0
2009-06-25 10:30:00,38.33,38.56,38.27,38.42,194400.0,19.4432,19.5598,19.4127,19.4888,194400.0
2009-06-25 11:00:00,38.41,38.46,38.18,38.4,311200.0,19.4837,19.5091,19.3671,19.4787,311200.0
2009-06-25 11:30:00,38.35,38.93,38.3,38.92,418600.0,19.4533,19.7475,19.4279,19.7424,418600.0
2009-06-25 12:00:00,38.92,38.94,38.7,38.91,365000.0,19.7424,19.7526,19.6308,19.7374,365000.0
2009-06-25 12:30:00,38.91,39.01,38.79,38.79,154800.0,19.7374,19.7881,19.6765,19.6765,154800.0
2009-06-25 13:00:00,38.79,38.99,38.75,38.91,258000.0,19.6765,19.7779,19.6562,19.7374,258000.0
2009-06-25 13:30:00,38.91,39.01,38.91,38.99,196000.0,19.7374,19.7881,19.7374,19.7779,196000.0
2009-06-25 14:00:00,39.0,39.0,38.69,38.76,313400.0,19.783,19.783,19.6258,19.6613,313400.0
2009-06-25 14:30:00,38.77,38.78,38.61,38.68,232800.0,19.6663,19.6714,19.5852,19.6207,232800.0
2009-06-25 15:00:00,38.66,38.75,38.59,38.74,296600.0,19.6105,19.6562,19.575,19.6511,296600.0
2009-06-25 15:30:00,38.74,38.8,38.6,38.75,684400.0,19.6511,19.6816,19.5801,19.6562,684400.0
2009-06-26 09:30:00,38.67,38.67,38.26,38.38,190600.0,19.6156,19.6156,19.4076,19.4685,190600.0
2009-06-26 10:00:00,38.37,38.6,38.33,38.52,162400.0,19.4634,19.5801,19.4432,19.5395,162400.0
2009-06-26 10:30:00,38.52,38.55,38.27,38.45,102600.0,19.5395,19.5547,19.4127,19.504,102600.0
2009-06-26 11:00:00,38.45,38.46,38.25,38.37,154400.0,19.504,19.5091,19.4026,19.4634,154400.0
2009-06-26 11:30:00,38.39,38.69,38.35,38.69,118000.0,19.4736,19.6258,19.4533,19.6258,118000.0
2009-06-26 12:00:00,38.69,38.76,38.59,38.62,161200.0,19.6258,19.6613,19.575,19.5903,161200.0
2009-06-26 12:30:00,38.65,38.72,38.62,38.65,131600.0,19.6055,19.641,19.5903,19.6055,131600.0
2009-06-26 13:00:00,38.65,38.68,38.6,38.63,62800.0,19.6055,19.6207,19.5801,19.5953,62800.0
2009-06-26 13:30:00,38.63,38.65,38.51,38.54,114400.0,19.5953,19.6055,19.5345,19.5497,114400.0
2009-06-26 14:00:00,38.53,38.53,38.38,38.45,123200.0,19.5446,19.5446,19.4685,19.504,123200.0
2009-06-26 14:30:00,38.44,38.44,38.33,38.44,138600.0,19.4989,19.4989,19.4432,19.4989,138600.0
2009-06-26 15:00:00,38.44,38.48,38.33,38.4,197400.0,19.4989,19.5192,19.4432,19.4787,197400.0
2009-06-26 15:30:00,38.4,38.5,38.19,38.23,774400.0,19.4787,19.5294,19.3721,19.3924,774400.0
2009-06-29 09:30:00,38.32,38.58,38.25,38.57,310400.0,19.4381,19.57,19.4026,19.5649,310400.0
2009-06-29 10:00:00,38.58,38.66,38.49,38.57,250000.0,19.57,19.6105,19.5243,19.5649,250000.0
2009-06-29 10:30:00,38.57,38.97,38.57,38.9,314200.0,19.5649,19.7678,19.5649,19.7323,314200.0
2009-06-29 11:00:00,38.89,39.01,38.88,38.88,145600.0,19.7272,19.7881,19.7221,19.7221,145600.0
2009-06-29 11:30:00,38.89,38.97,38.77,38.79,120800.0,19.7272,19.7678,19.6663,19.6765,120800.0
2009-06-29 12:00:00,38.79,38.97,38.77,38.97,116800.0,19.6765,19.7678,19.6663,19.7678,116800.0
2009-06-29 12:30:00,38.97,39.0,38.91,38.96,84800.0,19.7678,19.783,19.7374,19.7627,84800.0
2009-06-29 13:00:00,38.96,39.01,38.88,38.9,96200.0,19.7627,19.7881,19.7221,19.7323,96200.0
2009-06-29 13:30:00,38.89,38.96,38.87,38.88,148200.0,19.7272,19.7627,19.7171,19.7221,148200.0
2009-06-29 14:00:00,38.87,38.9,38.82,38.9,128600.0,19.7171,19.7323,19.6917,19.7323,128600.0
2009-06-29 14:30:00,38.9,39.1,38.9,39.1,190200.0,19.7323,19.8337,19.7323,19.8337,190200.0
2009-06-29 15:00:00,39.1,39.22,39.08,39.13,255000.0,19.8337,19.8946,19.8236,19.849,255000.0
2009-06-29 15:30:00,39.13,39.13,38.92,39.08,365800.0,19.849,19.849,19.7424,19.8236,365800.0
2009-06-30 09:30:00,39.19,39.19,38.69,38.9,180400.0,19.8794,19.8794,19.6258,19.7323,180400.0
2009-06-30 10:00:00,38.9,39.16,38.7,38.7,251000.0,19.7323,19.8642,19.6308,19.6308,251000.0
2009-06-30 10:30:00,38.69,38.75,38.49,38.54,173600.0,19.6258,19.6562,19.5243,19.5497,173600.0
2009-06-30 11:00:00,38.57,38.79,38.57,38.62,171200.0,19.5649,19.6765,19.5649,19.5903,171200.0
2009-06-30 11:30:00,38.61,38.72,38.57,38.59,111600.0,19.5852,19.641,19.5649,19.575,111600.0
2009-06-30 12:00:00,38.6,38.62,38.47,38.55,109000.0,19.5801,19.5903,19.5142,19.5547,109000.0
2009-06-30 12:30:00,38.55,38.59,38.53,38.57,131000.0,19.5547,19.575,19.5446,19.5649,131000.0
2009-06-30 13:00:00,38.56,38.66,38.56,38.6,92000.0,19.5598,19.6105,19.5598,19.5801,92000.0
2009-06-30 13:30:00,38.6,38.68,38.57,38.58,104600.0,19.5801,19.6207,19.5649,19.57,104600.0
2009-06-30 14:00:00,38.58,38.67,38.55,38.61,137600.0,19.57,19.6156,19.5547,19.5852,137600.0
2009-06-30 14:30:00,38.62,38.66,38.55,38.57,171800.0,19.5903,19.6105,19.5547,19.5649,171800.0
2009-06-30 15:00:00,38.57,38.63,38.55,38.57,200400.0,19.5649,19.5953,19.5547,19.5649,200400.0
2009-06-30 15:30:00,38.57,38.81,38.55,38.8,543000.0,19.5649,19.6866,19.5547,19.6816,543000.0
2009-07-01 09:30:00,38.87,39.3,38.77,39.1,152600.0,19.7171,19.9352,19.6663,19.8337,152600.0
2009-07-01 10:00:00,39.1,39.23,38.86,39.23,140800.0,19.8337,19.8997,19.712,19.8997,140800.0
2009-07-01 10:30:00,39.23,39.35,39.21,39.31,102800.0,19.8997,19.9606,19.8895,19.9403,102800.0
2009-07-01 11:00:00,39.32,39.33,39.0,39.02,125600.0,19.9453,19.9504,19.783,19.7932,125600.0
2009-07-01 11:30:00,38.99,39.3,38.98,39.27,70000.0,19.7779,19.9352,19.7729,19.92,70000.0
2009-07-01 12:00:00,39.27,39.32,39.14,39.18,58400.0,19.92,19.9453,19.854,19.8743,58400.0
2009-07-01 12:30:00,39.17,39.18,39.1,39.14,58600.0,19.8692,19.8743,19.8337,19.854,58600.0
2009-07-01 13:00:00,39.14,39.2,39.06,39.09,86000.0,19.854,19.8845,19.8134,19.8287,86000.0
2009-07-01 13:30:00,39.1,39.12,38.99,39.02,44000.0,19.8337,19.8439,19.7779,19.7932,44000.0
2009-07-01 14:00:00,39.02,39.02,38.91,38.98,61400.0,19.7932,19.7932,19.7374,19.7729,61400.0
2009-07-01 14:30:00,38.96,39.11,38.92,39.1,98000.0,19.7627,19.8388,19.7424,19.8337,98000.0
2009-07-01 15:00:00,39.1,39.23,39.1,39.11,124400.0,19.8337,19.8997,19.8337,19.8388,124400.0
2009-07-01 15:30:00,39.11,39.13,38.99,39.05,302600.0,19.8388,19.849,19.7779,19.8084,302600.0
2009-07-02 09:30:00,38.77,38.77,38.38,38.44,207800.0,19.6663,19.6663,19.4685,19.4989,207800.0
2009-07-02 10:00:00,38.44,38.45,38.27,38.27,112000.0,19.4989,19.504,19.4127,19.4127,112000.0
2009-07-02 10:30:00,38.27,38.27,38.18,38.19,101400.0,19.4127,19.4127,19.3671,19.3721,101400.0
2009-07-02 11:00:00,38.18,38.18,38.02,38.05,96200.0,19.3671,19.3671,19.2859,19.3011,96200.0
2009-07-02 11:30:00,38.05,38.08,37.86,38.08,133200.0,19.3011,19.3163,19.2047,19.3163,133200.0
2009-07-02 12:00:00,38.07,38.12,38.02,38.08,70800.0,19.3113,19.3366,19.2859,19.3163,70800.0
2009-07-02 12:30:00,38.06,38.07,37.99,38.02,61600.0,19.3062,19.3113,19.2707,19.2859,61600.0
2009-07-02 13:00:00,38.03,38.15,38.01,38.08,97400.0,19.291,19.3518,19.2808,19.3163,97400.0
2009-07-02 13:30:00,38.07,38.1,37.97,37.97,64600.0,19.3113,19.3265,19.2605,19.2605,64600.0
2009-07-02 14:00:00,37.97,38.02,37.97,38.01,85200.0,19.2605,19.2859,19.2605,19.2808,85200.0
2009-07-02 14:30:00,38.02,38.02,37.87,37.9,148200.0,19.2859,19.2859,19.2098,19.225,148200.0
2009-07-02 15:00:00,37.9,38.05,37.84,37.84,183800.0,19.225,19.3011,19.1946,19.1946,183800.0
2009-07-02 15:30:00,37.84,37.97,37.77,37.86,334600.0,19.1946,19.2605,19.1591,19.2047,334600.0
2009-07-06 09:30:00,37.24,37.63,37.08,37.39,325200.0,18.8902,19.0881,18.8091,18.9663,325200.0
2009-07-06 10:00:00,37.4,37.62,37.39,37.62,241600.0,18.9714,19.083,18.9663,19.083,241600.0
2009-07-06 10:30:00,37.6,37.78,37.49,37.78,188200.0,19.0729,19.1642,19.0171,19.1642,188200.0
2009-07-06 11:00:00,37.77,38.2,37.77,38.01,133000.0,19.1591,19.3772,19.1591,19.2808,133000.0
2009-07-06 11:30:00,37.99,37.99,37.58,37.61,117600.0,19.2707,19.2707,19.0627,19.0779,117600.0
2009-07-06 12:00:00,37.63,37.72,37.56,37.59,116800.0,19.0881,19.1337,19.0526,19.0678,116800.0
2009-07-06 12:30:00,37.6,37.73,37.54,37.67,70000.0,19.0729,19.1388,19.0424,19.1084,70000.0
2009-07-06 13:00:00,37.67,37.88,37.67,37.83,52400.0,19.1084,19.2149,19.1084,19.1895,52400.0
2009-07-06 13:30:00,37.83,37.88,37.71,37.72,59400.0,19.1895,19.2149,19.1287,19.1337,59400.0
2009-07-06 14:00:00,37.72,37.72,37.5,37.52,110200.0,19.1337,19.1337,19.0221,19.0323,110200.0
2009-07-06 14:30:00,37.52,37.63,37.51,37.57,88600.0,19.0323,19.0881,19.0272,19.0576,88600.0
2009-07-06 15:00:00,37.58,37.69,37.51,37.55,170000.0,19.0627,19.1185,19.0272,19.0475,170000.0
2009-07-06 15:30:00,37.55,37.77,37.47,37.72,334800.0,19.0475,19.1591,19.0069,19.1337,334800.0
2009-07-07 09:30:00,37.61,37.68,37.35,37.36,114600.0,19.0779,19.1134,18.946,18.9511,114600.0
2009-07-07 10:00:00,37.37,37.37,37.1,37.24,113600.0,18.9562,18.9562,18.8192,18.8902,113600.0
2009-07-07 10:30:00,37.24,37.38,37.13,37.31,121800.0,18.8902,18.9613,18.8344,18.9257,121800.0
2009-07-07 11:00:00,37.31,37.38,37.22,37.22,58600.0,18.9257,18.9613,18.8801,18.8801,58600.0
2009-07-07 11:30:00,37.21,37.3,37.08,37.1,111800.0,18.875,18.9207,18.8091,18.8192,111800.0
2009-07-07 12:00:00,37.1,37.12,36.88,36.89,132200.0,18.8192,18.8294,18.7076,18.7127,132200.0
2009-07-07 12:30:00,36.91,36.93,36.87,36.92,50800.0,18.7228,18.733,18.7026,18.7279,50800.0
2009-07-07 13:00:00,36.93,37.01,36.89,36.97,134400.0,18.733,18.7736,18.7127,18.7533,134400.0
2009-07-07 13:30:00,36.98,37.08,36.93,36.94,88200.0,18.7584,18.8091,18.733,18.7381,88200.0
2009-07-07 14:00:00,36.94,36.99,36.88,36.93,95200.0,18.7381,18.7634,18.7076,18.733,95200.0
2009-07-07 14:30:00,36.93,36.93,36.67,36.69,190000.0,18.733,18.733,18.6011,18.6112,190000.0
2009-07-07 15:00:00,36.7,36.73,36.63,36.7,280400.0,18.6163,18.6315,18.5808,18.6163,280400.0
2009-07-07 15:30:00,36.7,36.74,36.5,36.54,454400.0,18.6163,18.6366,18.5149,18.5352,454400.0
2009-07-08 09:30:00,36.83,36.91,36.67,36.81,244000.0,18.6823,18.7228,18.6011,18.6721,244000.0
2009-07-08 10:00:00,36.83,37.24,36.81,37.19,223600.0,18.6823,18.8902,18.6721,18.8649,223600.0
2009-07-08 10:30:00,37.19,37.29,37.06,37.07,195400.0,18.8649,18.9156,18.7989,18.804,195400.0
2009-07-08 11:00:00,37.07,37.09,36.8,36.87,164400.0,18.804,18.8142,18.667,18.7026,164400.0
2009-07-08 11:30:00,36.88,37.0,36.84,36.93,220800.0,18.7076,18.7685,18.6873,18.733,220800.0
2009-07-08 12:00:00,36.93,36.97,36.88,36.95,245800.0,18.733,18.7533,18.7076,18.7431,245800.0
2009-07-08 12:30:00,36.96,36.98,36.82,36.83,160200.0,18.7482,18.7584,18.6772,18.6823,160200.0
2009-07-08 13:00:00,36.83,36.86,36.69,36.69,89200.0,18.6823,18.6975,18.6112,18.6112,89200.0
2009-07-08 13:30:00,36.69,36.79,36.6,36.66,124400.0,18.6112,18.662,18.5656,18.596,124400.0
2009-07-08 14:00:00,36.66,36.66,36.37,36.38,122000.0,18.596,18.596,18.4489,18.454,122000.0
2009-07-08 14:30:00,36.39,36.55,36.35,36.51,98200.0,18.4591,18.5402,18.4388,18.5199,98200.0
2009-07-08 15:00:00,36.52,36.59,36.34,36.4,167200.0,18.525,18.5605,18.4337,18.4641,167200.0
2009-07-08 15:30:00,36.4,36.74,36.39,36.63,432400.0,18.4641,18.6366,18.4591,18.5808,432400.0
2009-07-09 09:30:00,36.65,36.96,36.38,36.38,199000.0,18.591,18.7482,18.454,18.454,199000.0
2009-07-09 10:00:00,36.38,36.38,36.23,36.33,120800.0,18.454,18.454,18.3779,18.4286,120800.0
2009-07-09 10:30:00,36.32,36.44,36.26,36.38,111800.0,18.4236,18.4844,18.3931,18.454,111800.0
2009-07-09 11:00:00,36.37,36.4,36.18,36.34,74600.0,18.4489,18.4641,18.3525,18.4337,74600.0
2009-07-09 11:30:00,36.35,36.47,36.3,36.35,53200.0,18.4388,18.4997,18.4134,18.4388,53200.0
2009-07-09 12:00:00,36.35,36.5,36.31,36.5,52400.0,18.4388,18.5149,18.4185,18.5149,52400.0
2009-07-09 12:30:00,36.51,36.61,36.51,36.6,77600.0,18.5199,18.5707,18.5199,18.5656,77600.0
2009-07-09 13:00:00,36.59,36.69,36.54,36.63,117600.0,18.5605,18.6112,18.5352,18.5808,117600.0
2009-07-09 13:30:00,36.66,36.74,36.63,36.73,102600.0,18.596,18.6366,18.5808,18.6315,102600.0
2009-07-09 14:00:00,36.73,36.95,36.73,36.94,168800.0,18.6315,18.7431,18.6315,18.7381,168800.0
2009-07-09 14:30:00,36.93,36.96,36.79,36.81,99400.0,18.733,18.7482,18.662,18.6721,99400.0
2009-07-09 15:00:00,36.81,36.81,36.63,36.66,168200.0,18.6721,18.6721,18.5808,18.596,168200.0
2009-07-09 15:30:00,36.67,36.8,36.57,36.67,282600.0,18.6011,18.667,18.5504,18.6011,282600.0
2009-07-10 09:30:00,36.46,36.72,36.24,36.46,258200.0,18.4946,18.6265,18.383,18.4946,258200.0
2009-07-10 10:00:00,36.43,36.67,36.35,36.58,240600.0,18.4794,18.6011,18.4388,18.5555,240600.0
2009-07-10 10:30:00,36.57,36.81,36.56,36.62,162000.0,18.5504,18.6721,18.5453,18.5757,162000.0
2009-07-10 11:00:00,36.61,36.61,36.25,36.32,119400.0,18.5707,18.5707,18.3881,18.4236,119400.0
2009-07-10 11:30:00,36.31,36.33,36.2,36.24,45400.0,18.4185,18.4286,18.3627,18.383,45400.0
2009-07-10 12:00:00,36.26,36.41,36.24,36.4,82200.0,18.3931,18.4692,18.383,18.4641,82200.0
2009-07-10 12:30:00,36.4,36.49,36.38,36.46,93400.0,18.4641,18.5098,18.454,18.4946,93400.0
2009-07-10 13:00:00,36.46,36.52,36.43,36.46,107600.0,18.4946,18.525,18.4794,18.4946,107600.0
2009-07-10 13:30:00,36.45,36.51,36.45,36.46,112600.0,18.4895,18.5199,18.4895,18.4946,112600.0
2009-07-10 14:00:00,36.46,36.48,36.38,36.4,101400.0,18.4946,18.5047,18.454,18.4641,101400.0
2009-07-10 14:30:00,36.4,36.43,36.32,36.33,68200.0,18.4641,18.4794,18.4236,18.4286,68200.0
2009-07-10 15:00:00,36.32,36.38,36.25,36.26,263800.0,18.4236,18.454,18.3881,18.3931,263800.0
2009-07-10 15:30:00,36.27,36.39,36.23,36.31,316600.0,18.3982,18.4591,18.3779,18.4185,316600.0
2009-07-13 09:30:00,36.35,36.59,36.26,36.44,114000.0,18.4388,18.5605,18.3931,18.4844,114000.0
2009-07-13 10:00:00,36.46,36.46,36.13,36.2,134000.0,18.4946,18.4946,18.3272,18.3627,134000.0
2009-07-13 10:30:00,36.22,36.37,36.22,36.35,63200.0,18.3728,18.4489,18.3728,18.4388,63200.0
2009-07-13 11:00:00,36.35,36.4,36.27,36.37,55800.0,18.4388,18.4641,18.3982,18.4489,55800.0
2009-07-13 11:30:00,36.37,36.68,36.37,36.63,132800.0,18.4489,18.6062,18.4489,18.5808,132800.0
2009-07-13 12:00:00,36.63,36.71,36.59,36.69,82400.0,18.5808,18.6214,18.5605,18.6112,82400.0
2009-07-13 12:30:00,36.69,36.7,36.57,36.67,48600.0,18.6112,18.6163,18.5504,18.6011,48600.0
2009-07-13 13:00:00,36.66,36.76,36.63,36.76,100400.0,18.596,18.6468,18.5808,18.6468,100400.0
2009-07-13 13:30:00,36.77,36.85,36.73,36.81,43000.0,18.6518,18.6924,18.6315,18.6721,43000.0
2009-07-13 14:00:00,36.82,36.85,36.72,36.81,107200.0,18.6772,18.6924,18.6265,18.6721,107200.0
2009-07-13 14:30:00,36.83,36.96,36.75,36.81,190000.0,18.6823,18.7482,18.6417,18.6721,190000.0
2009-07-13 15:00:00,36.8,36.9,36.78,36.78,152800.0,18.667,18.7178,18.6569,18.6569,152800.0
2009-07-13 15:30:00,36.79,36.95,36.77,36.84,385600.0,18.662,18.7431,18.6518,18.6873,385600.0
2009-07-14 09:30:00,36.99,37.2,36.88,37.11,423400.0,18.7634,18.87,18.7076,18.8243,423400.0
2009-07-14 10:00:00,37.07,37.09,36.96,36.96,171400.0,18.804,18.8142,18.7482,18.7482,171400.0
2009-07-14 10:30:00,36.98,36.99,36.75,36.8,227800.0,18.7584,18.7634,18.6417,18.667,227800.0
2009-07-14 11:00:00,36.8,37.16,36.77,37.12,158000.0,18.667,18.8497,18.6518,18.8294,158000.0
2009-07-14 11:30:00,37.12,37.3,37.07,37.27,99800.0,18.8294,18.9207,18.804,18.9055,99800.0
2009-07-14 12:00:00,37.29,37.33,37.23,37.25,100000.0,18.9156,18.9359,18.8852,18.8953,100000.0
2009-07-14 12:30:00,37.24,37.36,37.24,37.35,81600.0,18.8902,18.9511,18.8902,18.946,81600.0
2009-07-14 13:00:00,37.35,37.46,37.31,37.4,177800.0,18.946,19.0018,18.9257,18.9714,177800.0
2009-07-14 13:30:00,37.41,37.44,37.26,37.32,96600.0,18.9765,18.9917,18.9004,18.9308,96600.0
2009-07-14 14:00:00,37.32,37.33,37.15,37.27,101200.0,18.9308,18.9359,18.8446,18.9055,101200.0
2009-07-14 14:30:00,37.27,37.37,37.22,37.28,106800.0,18.9055,18.9562,18.8801,18.9105,106800.0
2009-07-14 15:00:00,37.29,37.43,37.26,37.34,192000.0,18.9156,18.9866,18.9004,18.941,192000.0
2009-07-14 15:30:00,37.34,37.41,37.23,37.38,416400.0,18.941,18.9765,18.8852,18.9613,416400.0
2009-07-15 09:30:00,37.63,37.81,37.38,37.72,270000.0,19.0881,19.1794,18.9613,19.1337,270000.0
2009-07-15 10:00:00,37.74,37.79,37.31,37.38,410200.0,19.1439,19.1692,18.9257,18.9613,410200.0
2009-07-15 10:30:00,37.38,37.51,37.27,37.3,166000.0,18.9613,19.0272,18.9055,18.9207,166000.0
2009-07-15 11:00:00,37.3,37.31,37.1,37.27,210000.0,18.9207,18.9257,18.8192,18.9055,210000.0
2009-07-15 11:30:00,37.27,37.47,37.26,37.41,130000.0,18.9055,19.0069,18.9004,18.9765,130000.0
2009-07-15 12:00:00,37.41,37.61,37.38,37.61,86800.0,18.9765,19.0779,18.9613,19.0779,86800.0
2009-07-15 12:30:00,37.6,37.6,37.38,37.42,143200.0,19.0729,19.0729,18.9613,18.9815,143200.0
2009-07-15 13:00:00,37.43,37.51,37.4,37.47,121000.0,18.9866,19.0272,18.9714,19.0069,121000.0
2009-07-15 13:30:00,37.49,37.52,37.43,37.5,160800.0,19.0171,19.0323,18.9866,19.0221,160800.0
2009-07-15 14:00:00,37.49,37.67,37.48,37.57,206400.0,19.0171,19.1084,19.012,19.0576,206400.0
2009-07-15 14:30:00,37.58,37.69,37.54,37.66,204800.0,19.0627,19.1185,19.0424,19.1033,204800.0
2009-07-15 15:00:00,37.67,37.75,37.57,37.65,253000.0,19.1084,19.1489,19.0576,19.0982,253000.0
2009-07-15 15:30:00,37.66,37.81,37.61,37.76,445800.0,19.1033,19.1794,19.0779,19.154,445800.0
2009-07-16 09:30:00,37.79,37.81,37.46,37.5,124600.0,19.1692,19.1794,19.0018,19.0221,124600.0
2009-07-16 10:00:00,37.46,37.47,37.19,37.38,81400.0,19.0018,19.0069,18.8649,18.9613,81400.0
2009-07-16 10:30:00,37.37,37.68,37.34,37.62,145400.0,18.9562,19.1134,18.941,19.083,145400.0
2009-07-16 11:00:00,37.62,37.67,37.4,37.44,98800.0,19.083,19.1084,18.9714,18.9917,98800.0
2009-07-16 11:30:00,37.43,37.43,37.25,37.38,61800.0,18.9866,18.9866,18.8953,18.9613,61800.0
2009-07-16 12:00:00,37.4,37.43,37.34,37.4,47200.0,18.9714,18.9866,18.941,18.9714,47200.0
2009-07-16 12:30:00,37.38,37.45,37.35,37.38,86600.0,18.9613,18.9968,18.946,18.9613,86600.0
2009-07-16 13:00:00,37.4,37.45,37.3,37.31,95000.0,18.9714,18.9968,18.9207,18.9257,95000.0
2009-07-16 13:30:00,37.31,37.43,37.27,37.42,61800.0,18.9257,18.9866,18.9055,18.9815,61800.0
2009-07-16 14:00:00,37.43,37.64,37.41,37.58,122000.0,18.9866,19.0931,18.9765,19.0627,122000.0
2009-07-16 14:30:00,37.58,37.77,37.49,37.69,141600.0,19.0627,19.1591,19.0171,19.1185,141600.0
2009-07-16 15:00:00,37.7,37.71,37.58,37.68,210600.0,19.1236,19.1287,19.0627,19.1134,210600.0
2009-07-16 15:30:00,37.68,37.92,37.61,37.81,423600.0,19.1134,19.2352,19.0779,19.1794,423600.0
2009-07-17 09:30:00,37.83,37.83,37.08,37.17,438400.0,19.1895,19.1895,18.8091,18.8547,438400.0
2009-07-17 10:00:00,37.19,37.37,37.13,37.35,130000.0,18.8649,18.9562,18.8344,18.946,130000.0
2009-07-17 10:30:00,37.35,37.49,37.3,37.35,73000.0,18.946,19.0171,18.9207,18.946,73000.0
2009-07-17 11:00:00,37.36,37.49,37.33,37.46,49400.0,18.9511,19.0171,18.9359,19.0018,49400.0
2009-07-17 11:30:00,37.47,37.47,37.24,37.24,42600.0,19.0069,19.0069,18.8902,18.8902,42600.0
2009-07-17 12:00:00,37.25,37.59,37.24,37.5,81400.0,18.8953,19.0678,18.8902,19.0221,81400.0
2009-07-17 12:30:00,37.51,37.55,37.44,37.46,34400.0,19.0272,19.0475,18.9917,19.0018,34400.0
2009-07-17 13:00:00,37.47,37.49,37.39,37.48,32200.0,19.0069,19.0171,18.9663,19.012,32200.0
2009-07-17 13:30:00,37.47,37.67,37.46,37.6,49600.0,19.0069,19.1084,19.0018,19.0729,49600.0
2009-07-17 14:00:00,37.6,37.61,37.43,37.45,62400.0,19.0729,19.0779,18.9866,18.9968,62400.0
2009-07-17 14:30:00,37.44,37.52,37.4,37.43,154600.0,18.9917,19.0323,18.9714,18.9866,154600.0
2009-07-17 15:00:00,37.42,37.43,37.25,37.33,117800.0,18.9815,18.9866,18.8953,18.9359,117800.0
2009-07-17 15:30:00,37.33,37.44,37.18,37.43,442800.0,18.9359,18.9917,18.8598,18.9866,442800.0
2009-07-20 09:30:00,36.76,37.27,35.88,37.09,569800.0,18.6468,18.9055,18.2004,18.8142,569800.0
2009-07-20 10:00:00,37.1,37.19,37.0,37.12,221600.0,18.8192,18.8649,18.7685,18.8294,221600.0
2009-07-20 10:30:00,37.12,37.16,36.96,37.06,246400.0,18.8294,18.8497,18.7482,18.7989,246400.0
2009-07-20 11:00:00,37.06,37.31,37.02,37.31,178600.0,18.7989,18.9257,18.7786,18.9257,178600.0
2009-07-20 11:30:00,37.32,37.46,37.3,37.41,122000.0,18.9308,19.0018,18.9207,18.9765,122000.0
2009-07-20 12:00:00,37.41,37.56,37.35,37.55,174400.0,18.9765,19.0526,18.946,19.0475,174400.0
2009-07-20 12:30:00,37.55,37.84,37.55,37.71,246200.0,19.0475,19.1946,19.0475,19.1287,246200.0
2009-07-20 13:00:00,37.71,37.71,37.53,37.55,92400.0,19.1287,19.1287,19.0373,19.0475,92400.0
2009-07-20 13:30:00,37.56,37.59,37.46,37.54,218000.0,19.0526,19.0678,19.0018,19.0424,218000.0
2009-07-20 14:00:00,37.54,37.62,37.49,37.61,184800.0,19.0424,19.083,19.0171,19.0779,184800.0
2009-07-20 14:30:00,37.62,37.79,37.58,37.77,241600.0,19.083,19.1692,19.0627,19.1591,241600.0
2009-07-20 15:00:00,37.77,38.07,37.77,38.05,392200.0,19.1591,19.3113,19.1591,19.3011,392200.0
2009-07-20 15:30:00,38.06,38.18,38.02,38.1,812200.0,19.3062,19.3671,19.2859,19.3265,812200.0
2009-07-21 09:30:00,38.24,38.48,38.15,38.29,179800.0,19.3975,19.5192,19.3518,19.4229,179800.0
2009-07-21 10:00:00,38.31,38.41,38.19,38.38,261200.0,19.433,19.4837,19.3721,19.4685,261200.0
2009-07-21 10:30:00,38.38,38.74,38.37,38.72,405000.0,19.4685,19.6511,19.4634,19.641,405000.0
2009-07-21 11:00:00,38.73,38.78,38.63,38.67,232000.0,19.6461,19.6714,19.5953,19.6156,232000.0
2009-07-21 11:30:00,38.68,38.74,38.52,38.52,146200.0,19.6207,19.6511,19.5395,19.5395,146200.0
2009-07-21 12:00:00,38.52,38.55,38.44,38.44,111800.0,19.5395,19.5547,19.4989,19.4989,111800.0
2009-07-21 12:30:00,38.44,38.47,38.36,38.4,84400.0,19.4989,19.5142,19.4584,19.4787,84400.0
2009-07-21 13:00:00,38.39,38.52,38.31,38.5,128400.0,19.4736,19.5395,19.433,19.5294,128400.0
2009-07-21 13:30:00,38.51,38.65,38.48,38.61,127400.0,19.5345,19.6055,19.5192,19.5852,127400.0
2009-07-21 14:00:00,38.61,38.76,38.59,38.74,152200.0,19.5852,19.6613,19.575,19.6511,152200.0
2009-07-21 14:30:00,38.73,38.93,38.73,38.9,221600.0,19.6461,19.7475,19.6461,19.7323,221600.0
2009-07-21 15:00:00,38.91,38.93,38.83,38.87,164600.0,19.7374,19.7475,19.6968,19.7171,164600.0
2009-07-21 15:30:00,38.85,38.88,38.66,38.8,538600.0,19.7069,19.7221,19.6105,19.6816,538600.0
2009-07-22 09:30:00,38.57,38.85,38.33,38.57,174600.0,19.5649,19.7069,19.4432,19.5649,174600.0
2009-07-22 10:00:00,38.55,38.67,38.16,38.2,193600.0,19.5547,19.6156,19.3569,19.3772,193600.0
2009-07-22 10:30:00,38.21,38.49,38.2,38.42,224000.0,19.3823,19.5243,19.3772,19.4888,224000.0
2009-07-22 11:00:00,38.42,38.54,38.37,38.4,91800.0,19.4888,19.5497,19.4634,19.4787,91800.0
2009-07-22 11:30:00,38.4,38.45,38.35,38.44,192400.0,19.4787,19.504,19.4533,19.4989,192400.0
2009-07-22 12:00:00,38.44,38.63,38.42,38.63,227400.0,19.4989,19.5953,19.4888,19.5953,227400.0
2009-07-22 12:30:00,38.63,38.7,38.56,38.56,267800.0,19.5953,19.6308,19.5598,19.5598,267800.0
2009-07-22 13:00:00,38.56,38.63,38.48,38.59,122800.0,19.5598,19.5953,19.5192,19.575,122800.0
2009-07-22 13:30:00,38.59,38.62,38.51,38.61,151600.0,19.575,19.5903,19.5345,19.5852,151600.0
2009-07-22 14:00:00,38.6,38.64,38.59,38.6,123600.0,19.5801,19.6004,19.575,19.5801,123600.0
2009-07-22 14:30:00,38.6,38.7,38.6,38.65,96600.0,19.5801,19.6308,19.5801,19.6055,96600.0
2009-07-22 15:00:00,38.65,38.71,38.53,38.58,123200.0,19.6055,19.6359,19.5446,19.57,123200.0
2009-07-22 15:30:00,38.58,38.65,38.51,38.61,223200.0,19.57,19.6055,19.5345,19.5852,223200.0
2009-07-23 09:30:00,38.43,38.88,38.43,38.82,206400.0,19.4939,19.7221,19.4939,19.6917,206400.0
2009-07-23 10:00:00,38.83,39.34,38.75,39.07,329000.0,19.6968,19.9555,19.6562,19.8185,329000.0
2009-07-23 10:30:00,39.07,39.6,39.07,39.55,371600.0,19.8185,20.0874,19.8185,20.062,371600.0
2009-07-23 11:00:00,39.54,39.77,39.42,39.69,257400.0,20.0569,20.1736,19.9961,20.133,257400.0
2009-07-23 11:30:00,39.7,39.81,39.63,39.64,211800.0,20.1381,20.1939,20.1026,20.1077,211800.0
2009-07-23 12:00:00,39.63,39.76,39.63,39.7,164000.0,20.1026,20.1685,20.1026,20.1381,164000.0
2009-07-23 12:30:00,39.7,39.82,39.55,39.79,235200.0,20.1381,20.199,20.062,20.1837,235200.0
2009-07-23 13:00:00,39.78,39.87,39.74,39.83,172000.0,20.1787,20.2243,20.1584,20.204,172000.0
2009-07-23 13:30:00,39.82,39.96,39.74,39.94,136800.0,20.199,20.27,20.1584,20.2598,136800.0
2009-07-23 14:00:00,39.94,39.95,39.77,39.77,174800.0,20.2598,20.2649,20.1736,20.1736,174800.0
2009-07-23 14:30:00,39.79,39.85,39.72,39.76,206400.0,20.1837,20.2142,20.1482,20.1685,206400.0
2009-07-23 15:00:00,39.76,39.84,39.69,39.69,248800.0,20.1685,20.2091,20.133,20.133,248800.0
2009-07-23 15:30:00,39.69,39.83,39.52,39.66,439800.0,20.133,20.204,20.0468,20.1178,439800.0
2009-07-24 09:30:00,39.6,39.87,39.55,39.82,130200.0,20.0874,20.2243,20.062,20.199,130200.0
2009-07-24 10:00:00,39.83,40.1,39.8,39.93,308200.0,20.204,20.341,20.1888,20.2548,308200.0
2009-07-24 10:30:00,39.93,39.93,39.78,39.83,240400.0,20.2548,20.2548,20.1787,20.204,240400.0
2009-07-24 11:00:00,39.84,39.91,39.76,39.91,179000.0,20.2091,20.2446,20.1685,20.2446,179000.0
2009-07-24 11:30:00,39.93,39.95,39.79,39.94,261200.0,20.2548,20.2649,20.1837,20.2598,261200.0
2009-07-24 12:00:00,39.96,40.1,39.84,40.07,101600.0,20.27,20.341,20.2091,20.3258,101600.0
2009-07-24 12:30:00,40.07,40.17,40.03,40.09,187000.0,20.3258,20.3765,20.3055,20.3359,187000.0
2009-07-24 13:00:00,40.1,40.17,39.98,40.17,111600.0,20.341,20.3765,20.2801,20.3765,111600.0
2009-07-24 13:30:00,40.18,40.37,40.18,40.36,97200.0,20.3816,20.478,20.3816,20.4729,97200.0
2009-07-24 14:00:00,40.35,40.41,40.32,40.38,83200.0,20.4678,20.4982,20.4526,20.483,83200.0
2009-07-24 14:30:00,40.38,40.47,40.37,40.43,96600.0,20.483,20.5287,20.478,20.5084,96600.0
2009-07-24 15:00:00,40.43,40.45,40.34,40.37,110000.0,20.5084,20.5185,20.4627,20.478,110000.0
2009-07-24 15:30:00,40.36,40.52,40.31,40.46,287200.0,20.4729,20.554,20.4475,20.5236,287200.0
2009-07-27 09:30:00,40.49,40.63,40.19,40.35,130600.0,20.5388,20.6098,20.3866,20.4678,130600.0
2009-07-27 10:00:00,40.38,40.62,40.35,40.53,128000.0,20.483,20.6048,20.4678,20.5591,128000.0
2009-07-27 10:30:00,40.52,40.59,40.29,40.35,90600.0,20.554,20.5896,20.4374,20.4678,90600.0
2009-07-27 11:00:00,40.35,40.48,40.34,40.38,82200.0,20.4678,20.5338,20.4627,20.483,82200.0
2009-07-27 11:30:00,40.38,40.39,40.06,40.24,236200.0,20.483,20.4881,20.3207,20.412,236200.0
2009-07-27 12:00:00,40.23,40.24,40.12,40.12,70800.0,20.4069,20.412,20.3511,20.3511,70800.0
2009-07-27 12:30:00,40.13,40.21,40.09,40.1,69800.0,20.3562,20.3968,20.3359,20.341,69800.0
2009-07-27 13:00:00,40.1,40.12,40.03,40.05,72600.0,20.341,20.3511,20.3055,20.3156,72600.0
2009-07-27 13:30:00,40.05,40.15,40.02,40.07,147400.0,20.3156,20.3664,20.3004,20.3258,147400.0
2009-07-27 14:00:00,40.06,40.14,40.0,40.02,230600.0,20.3207,20.3613,20.2903,20.3004,230600.0
2009-07-27 14:30:00,40.02,40.06,39.93,40.04,331400.0,20.3004,20.3207,20.2548,20.3106,331400.0
2009-07-27 15:00:00,40.02,40.11,39.99,40.07,155200.0,20.3004,20.3461,20.2852,20.3258,155200.0
2009-07-27 15:30:00,40.08,40.13,39.97,40.13,264600.0,20.3308,20.3562,20.2751,20.3562,264600.0
2009-07-28 09:30:00,39.69,40.23,39.53,39.9,188200.0,20.133,20.4069,20.0519,20.2395,188200.0
2009-07-28 10:00:00,39.9,39.9,39.65,39.74,130600.0,20.2395,20.2395,20.1127,20.1584,130600.0
2009-07-28 10:30:00,39.73,39.74,39.6,39.7,127600.0,20.1533,20.1584,20.0874,20.1381,127600.0
2009-07-28 11:00:00,39.69,39.72,39.56,39.65,136400.0,20.133,20.1482,20.0671,20.1127,136400.0
2009-07-28 11:30:00,39.65,39.66,39.43,39.52,160200.0,20.1127,20.1178,20.0011,20.0468,160200.0
2009-07-28 12:00:00,39.52,39.52,39.39,39.39,233800.0,20.0468,20.0468,19.9808,19.9808,233800.0
2009-07-28 12:30:00,39.39,39.43,39.34,39.35,111600.0,19.9808,20.0011,19.9555,19.9606,111600.0
2009-07-28 13:00:00,39.35,39.45,39.26,39.41,164400.0,19.9606,20.0113,19.9149,19.991,164400.0
2009-07-28 13:30:00,39.42,39.5,39.36,39.49,103400.0,19.9961,20.0366,19.9656,20.0316,103400.0
2009-07-28 14:00:00,39.48,39.55,39.46,39.55,182600.0,20.0265,20.062,20.0164,20.062,182600.0
2009-07-28 14:30:00,39.54,39.69,39.53,39.66,147000.0,20.0569,20.133,20.0519,20.1178,147000.0
2009-07-28 15:00:00,39.66,39.73,39.62,39.65,208000.0,20.1178,20.1533,20.0975,20.1127,208000.0
2009-07-28 15:30:00,39.65,39.8,39.59,39.77,257800.0,20.1127,20.1888,20.0823,20.1736,257800.0
2009-07-29 09:30:00,39.61,39.77,39.4,39.77,128400.0,20.0924,20.1736,19.9859,20.1736,128400.0
2009-07-29 10:00:00,39.74,39.98,39.56,39.59,214600.0,20.1584,20.2801,20.0671,20.0823,214600.0
2009-07-29 10:30:00,39.62,39.79,39.51,39.77,119400.0,20.0975,20.1837,20.0417,20.1736,119400.0
2009-07-29 11:00:00,39.81,39.9,39.49,39.55,137600.0,20.1939,20.2395,20.0316,20.062,137600.0
2009-07-29 11:30:00,39.55,39.55,39.19,39.36,162600.0,20.062,20.062,19.8794,19.9656,162600.0
2009-07-29 12:00:00,39.37,39.41,39.35,39.37,129200.0,19.9707,19.991,19.9606,19.9707,129200.0
2009-07-29 12:30:00,39.37,39.41,39.35,39.39,76600.0,19.9707,19.991,19.9606,19.9808,76600.0
2009-07-29 13:00:00,39.38,39.41,39.26,39.35,130000.0,19.9758,19.991,19.9149,19.9606,130000.0
2009-07-29 13:30:00,39.35,39.35,39.2,39.3,145800.0,19.9606,19.9606,19.8845,19.9352,145800.0
2009-07-29 14:00:00,39.31,39.41,39.22,39.4,134200.0,19.9403,19.991,19.8946,19.9859,134200.0
2009-07-29 14:30:00,39.41,39.43,39.25,39.31,153600.0,19.991,20.0011,19.9098,19.9403,153600.0
2009-07-29 15:00:00,39.3,39.49,39.3,39.49,196600.0,19.9352,20.0316,19.9352,20.0316,196600.0
2009-07-29 15:30:00,39.5,39.67,39.48,39.65,296000.0,20.0366,20.1229,20.0265,20.1127,296000.0
2009-07-30 09:30:00,39.99,40.32,39.92,40.32,217600.0,20.2852,20.4526,20.2497,20.4526,217600.0
2009-07-30 10:00:00,40.32,40.52,40.24,40.49,192400.0,20.4526,20.554,20.412,20.5388,192400.0
2009-07-30 10:30:00,40.49,40.6,40.39,40.56,121000.0,20.5388,20.5946,20.4881,20.5743,121000.0
2009-07-30 11:00:00,40.57,40.62,40.49,40.55,222200.0,20.5794,20.6048,20.5388,20.5693,222200.0
2009-07-30 11:30:00,40.57,40.69,40.51,40.69,195200.0,20.5794,20.6403,20.549,20.6403,195200.0
2009-07-30 12:00:00,40.69,40.69,40.6,40.61,115400.0,20.6403,20.6403,20.5946,20.5997,115400.0
2009-07-30 12:30:00,40.61,40.65,40.58,40.63,62200.0,20.5997,20.62,20.5845,20.6098,62200.0
2009-07-30 13:00:00,40.63,40.72,40.62,40.68,151400.0,20.6098,20.6555,20.6048,20.6352,151400.0
2009-07-30 13:30:00,40.66,40.68,40.56,40.58,88200.0,20.6251,20.6352,20.5743,20.5845,88200.0
2009-07-30 14:00:00,40.59,40.6,40.47,40.6,116400.0,20.5896,20.5946,20.5287,20.5946,116400.0
2009-07-30 14:30:00,40.6,40.68,40.55,40.64,163200.0,20.5946,20.6352,20.5693,20.6149,163200.0
2009-07-30 15:00:00,40.65,40.67,40.61,40.65,433800.0,20.62,20.6301,20.5997,20.62,433800.0
2009-07-30 15:30:00,40.66,40.66,40.26,40.33,372200.0,20.6251,20.6251,20.4222,20.4577,372200.0
2009-07-31 09:30:00,40.51,40.65,40.29,40.5,235000.0,20.549,20.62,20.4374,20.5439,235000.0
2009-07-31 10:00:00,40.5,40.5,40.13,40.26,163600.0,20.5439,20.5439,20.3562,20.4222,163600.0
2009-07-31 10:30:00,40.27,40.33,40.26,40.31,95800.0,20.4272,20.4577,20.4222,20.4475,95800.0
2009-07-31 11:00:00,40.3,40.45,40.29,40.36,85200.0,20.4424,20.5185,20.4374,20.4729,85200.0
2009-07-31 11:30:00,40.35,40.5,40.23,40.49,107200.0,20.4678,20.5439,20.4069,20.5388,107200.0
2009-07-31 12:00:00,40.47,40.52,40.37,40.47,177600.0,20.5287,20.554,20.478,20.5287,177600.0
2009-07-31 12:30:00,40.47,40.47,40.31,40.41,45800.0,20.5287,20.5287,20.4475,20.4982,45800.0
2009-07-31 13:00:00,40.41,40.54,40.39,40.54,141000.0,20.4982,20.5642,20.4881,20.5642,141000.0
2009-07-31 13:30:00,40.55,40.59,40.48,40.56,108200.0,20.5693,20.5896,20.5338,20.5743,108200.0
2009-07-31 14:00:00,40.56,40.65,40.56,40.65,132000.0,20.5743,20.62,20.5743,20.62,132000.0
2009-07-31 14:30:00,40.65,40.65,40.5,40.57,129400.0,20.62,20.62,20.5439,20.5794,129400.0
2009-07-31 15:00:00,40.57,40.65,40.51,40.51,144200.0,20.5794,20.62,20.549,20.549,144200.0
2009-07-31 15:30:00,40.51,40.52,40.13,40.18,447000.0,20.549,20.554,20.3562,20.3816,447000.0
2009-08-03 09:30:00,40.56,40.56,40.15,40.5,236800.0,20.5743,20.5743,20.3664,20.5439,236800.0
2009-08-03 10:00:00,40.48,40.76,40.38,40.64,215200.0,20.5338,20.6758,20.483,20.6149,215200.0
2009-08-03 10:30:00,40.65,40.74,40.15,40.16,203200.0,20.62,20.6656,20.3664,20.3714,203200.0
2009-08-03 11:00:00,40.16,40.37,40.07,40.32,164800.0,20.3714,20.478,20.3258,20.4526,164800.0
2009-08-03 11:30:00,40.32,40.45,40.32,40.4,93200.0,20.4526,20.5185,20.4526,20.4932,93200.0
2009-08-03 12:00:00,40.4,40.52,40.36,40.43,84000.0,20.4932,20.554,20.4729,20.5084,84000.0
2009-08-03 12:30:00,40.43,40.43,40.27,40.35,78000.0,20.5084,20.5084,20.4272,20.4678,78000.0
2009-08-03 13:00:00,40.32,40.42,40.32,40.36,60400.0,20.4526,20.5033,20.4526,20.4729,60400.0
2009-08-03 13:30:00,40.37,40.57,40.36,40.57,87600.0,20.478,20.5794,20.4729,20.5794,87600.0
2009-08-03 14:00:00,40.57,40.66,40.54,40.61,108800.0,20.5794,20.6251,20.5642,20.5997,108800.0
2009-08-03 14:30:00,40.63,40.63,40.47,40.47,75800.0,20.6098,20.6098,20.5287,20.5287,75800.0
2009-08-03 15:00:00,40.48,40.58,40.46,40.57,146600.0,20.5338,20.5845,20.5236,20.5794,146600.0
2009-08-03 15:30:00,40.55,40.58,40.35,40.48,314800.0,20.5693,20.5845,20.4678,20.5338,314800.0
2009-08-04 09:30:00,40.45,40.45,39.57,39.77,385200.0,20.5185,20.5185,20.0721,20.1736,385200.0
2009-08-04 10:00:00,39.77,39.91,39.08,39.13,230800.0,20.1736,20.2446,19.8236,19.849,230800.0
2009-08-04 10:30:00,39.13,39.48,39.13,39.44,341200.0,19.849,20.0265,19.849,20.0062,341200.0
2009-08-04 11:00:00,39.42,39.55,39.13,39.18,169600.0,19.9961,20.062,19.849,19.8743,169600.0
2009-08-04 11:30:00,39.21,39.27,38.96,39.22,376200.0,19.8895,19.92,19.7627,19.8946,376200.0
2009-08-04 12:00:00,39.22,39.31,39.16,39.16,95200.0,19.8946,19.9403,19.8642,19.8642,95200.0
2009-08-04 12:30:00,39.17,39.35,39.15,39.28,78200.0,19.8692,19.9606,19.8591,19.925,78200.0
2009-08-04 13:00:00,39.28,39.41,39.13,39.22,121400.0,19.925,19.991,19.849,19.8946,121400.0
2009-08-04 13:30:00,39.22,39.22,39.01,39.06,151600.0,19.8946,19.8946,19.7881,19.8134,151600.0
2009-08-04 14:00:00,39.06,39.13,38.92,39.02,225800.0,19.8134,19.849,19.7424,19.7932,225800.0
2009-08-04 14:30:00,39.02,39.13,39.0,39.12,179400.0,19.7932,19.849,19.783,19.8439,179400.0
2009-08-04 15:00:00,39.13,39.25,39.08,39.08,186600.0,19.849,19.9098,19.8236,19.8236,186600.0
2009-08-04 15:30:00,39.09,39.17,39.06,39.1,384000.0,19.8287,19.8692,19.8134,19.8337,384000.0
2009-08-05 09:30:00,39.15,39.15,38.39,38.58,284400.0,19.8591,19.8591,19.4736,19.57,284400.0
2009-08-05 10:00:00,38.55,38.63,38.41,38.49,271400.0,19.5547,19.5953,19.4837,19.5243,271400.0
2009-08-05 10:30:00,38.51,38.51,38.3,38.46,93800.0,19.5345,19.5345,19.4279,19.5091,93800.0
2009-08-05 11:00:00,38.45,38.5,38.35,38.39,114400.0,19.504,19.5294,19.4533,19.4736,114400.0
2009-08-05 11:30:00,38.4,38.42,38.34,38.34,64000.0,19.4787,19.4888,19.4482,19.4482,64000.0
2009-08-05 12:00:00,38.34,38.36,38.29,38.32,63600.0,19.4482,19.4584,19.4229,19.4381,63600.0
2009-08-05 12:30:00,38.32,38.33,38.24,38.27,53200.0,19.4381,19.4432,19.3975,19.4127,53200.0
2009-08-05 13:00:00,38.27,38.5,38.24,38.49,72800.0,19.4127,19.5294,19.3975,19.5243,72800.0
2009-08-05 13:30:00,38.5,38.52,38.38,38.44,120800.0,19.5294,19.5395,19.4685,19.4989,120800.0
2009-08-05 14:00:00,38.43,38.51,38.4,38.49,116800.0,19.4939,19.5345,19.4787,19.5243,116800.0
2009-08-05 14:30:00,38.51,38.68,38.5,38.63,270200.0,19.5345,19.6207,19.5294,19.5953,270200.0
2009-08-05 15:00:00,38.64,38.84,38.6,38.82,274600.0,19.6004,19.7019,19.5801,19.6917,274600.0
2009-08-05 15:30:00,38.82,38.83,38.59,38.61,442600.0,19.6917,19.6968,19.575,19.5852,442600.0
2009-08-06 09:30:00,38.59,39.0,38.51,38.99,280600.0,19.575,19.783,19.5345,19.7779,280600.0
2009-08-06 10:00:00,38.99,39.19,38.84,38.84,286400.0,19.7779,19.8794,19.7019,19.7019,286400.0
2009-08-06 10:30:00,38.85,38.98,38.7,38.97,344000.0,19.7069,19.7729,19.6308,19.7678,344000.0
2009-08-06 11:00:00,38.97,39.26,38.97,39.1,386800.0,19.7678,19.9149,19.7678,19.8337,386800.0
2009-08-06 11:30:00,39.1,39.29,39.08,39.28,259800.0,19.8337,19.9301,19.8236,19.925,259800.0
2009-08-06 12:00:00,39.28,39.38,39.24,39.35,136000.0,19.925,19.9758,19.9048,19.9606,136000.0
2009-08-06 12:30:00,39.34,39.34,39.27,39.29,77400.0,19.9555,19.9555,19.92,19.9301,77400.0
2009-08-06 13:00:00,39.29,39.49,39.26,39.47,196800.0,19.9301,20.0316,19.9149,20.0214,196800.0
2009-08-06 13:30:00,39.48,39.58,39.48,39.56,218200.0,20.0265,20.0772,20.0265,20.0671,218200.0
2009-08-06 14:00:00,39.56,39.56,39.37,39.45,191200.0,20.0671,20.0671,19.9707,20.0113,191200.0
2009-08-06 14:30:00,39.43,39.43,39.32,39.33,134400.0,20.0011,20.0011,19.9453,19.9504,134400.0
2009-08-06 15:00:00,39.33,39.43,39.28,39.43,151400.0,19.9504,20.0011,19.925,20.0011,151400.0
2009-08-06 15:30:00,39.43,39.52,39.35,39.45,559200.0,20.0011,20.0468,19.9606,20.0113,559200.0
2009-08-07 09:30:00,39.77,39.96,39.49,39.54,149400.0,20.1736,20.27,20.0316,20.0569,149400.0
2009-08-07 10:00:00,39.52,39.62,39.38,39.51,74200.0,20.0468,20.0975,19.9758,20.0417,74200.0
2009-08-07 10:30:00,39.51,39.56,39.47,39.51,322200.0,20.0417,20.0671,20.0214,20.0417,322200.0
2009-08-07 11:00:00,39.51,39.56,39.47,39.52,129800.0,20.0417,20.0671,20.0214,20.0468,129800.0
2009-08-07 11:30:00,39.52,39.55,39.47,39.49,106400.0,20.0468,20.062,20.0214,20.0316,106400.0
2009-08-07 12:00:00,39.49,39.52,39.46,39.52,38200.0,20.0316,20.0468,20.0164,20.0468,38200.0
2009-08-07 12:30:00,39.51,39.56,39.5,39.55,96000.0,20.0417,20.0671,20.0366,20.062,96000.0
2009-08-07 13:00:00,39.55,39.55,39.44,39.46,136400.0,20.062,20.062,20.0062,20.0164,136400.0
2009-08-07 13:30:00,39.46,39.55,39.45,39.55,161000.0,20.0164,20.062,20.0113,20.062,161000.0
2009-08-07 14:00:00,39.55,39.65,39.53,39.57,84000.0,20.062,20.1127,20.0519,20.0721,84000.0
2009-08-07 14:30:00,39.55,39.59,39.52,39.58,105000.0,20.062,20.0823,20.0468,20.0772,105000.0
2009-08-07 15:00:00,39.58,39.58,39.51,39.56,168800.0,20.0772,20.0772,20.0417,20.0671,168800.0
2009-08-07 15:30:00,39.57,39.58,39.41,39.44,248000.0,20.0721,20.0772,19.991,20.0062,248000.0
2009-08-10 09:30:00,39.07,39.13,38.69,38.8,109600.0,20.0091,20.0399,19.8145,19.8709,109600.0
2009-08-10 10:00:00,38.78,38.79,38.48,38.52,80200.0,19.8606,19.8657,19.707,19.7275,80200.0
2009-08-10 10:30:00,38.52,38.54,38.46,38.47,65400.0,19.7275,19.7377,19.6967,19.7019,65400.0
2009-08-10 11:00:00,38.47,38.6,38.45,38.57,63400.0,19.7019,19.7684,19.6916,19.7531,63400.0
2009-08-10 11:30:00,38.6,38.77,38.58,38.72,87400.0,19.7684,19.8555,19.7582,19.8299,87400.0
2009-08-10 12:00:00,38.73,38.75,38.66,38.67,70200.0,19.835,19.8452,19.7992,19.8043,70200.0
2009-08-10 12:30:00,38.69,38.79,38.69,38.76,37400.0,19.8145,19.8657,19.8145,19.8504,37400.0
2009-08-10 13:00:00,38.76,38.77,38.71,38.76,47800.0,19.8504,19.8555,19.8248,19.8504,47800.0
2009-08-10 13:30:00,38.77,38.84,38.76,38.82,54400.0,19.8555,19.8913,19.8504,19.8811,54400.0
2009-08-10 14:00:00,38.82,38.84,38.74,38.79,53600.0,19.8811,19.8913,19.8401,19.8657,53600.0
2009-08-10 14:30:00,38.8,38.88,38.78,38.88,43000.0,19.8709,19.9118,19.8606,19.9118,43000.0
2009-08-10 15:00:00,38.88,38.94,38.88,38.89,80800.0,19.9118,19.9426,19.9118,19.9169,80800.0
2009-08-10 15:30:00,38.88,39.03,38.88,39.02,185800.0,19.9118,19.9886,19.9118,19.9835,185800.0
2009-08-11 09:30:00,38.96,39.1,38.8,38.96,155200.0,19.9528,20.0245,19.8709,19.9528,155200.0
2009-08-11 10:00:00,38.94,38.99,38.83,38.95,122800.0,19.9426,19.9682,19.8862,19.9477,122800.0
2009-08-11 10:30:00,38.95,39.21,38.95,39.2,102600.0,19.9477,20.0808,19.9477,20.0757,102600.0
2009-08-11 11:00:00,39.2,39.24,39.08,39.2,97200.0,20.0757,20.0962,20.0143,20.0757,97200.0
2009-08-11 11:30:00,39.2,39.38,39.18,39.35,89200.0,20.0757,20.1679,20.0655,20.1525,89200.0
2009-08-11 12:00:00,39.35,39.38,39.32,39.33,53200.0,20.1525,20.1679,20.1372,20.1423,53200.0
2009-08-11 12:30:00,39.33,39.33,39.17,39.17,103400.0,20.1423,20.1423,20.0603,20.0603,103400.0
2009-08-11 13:00:00,39.17,39.28,39.17,39.25,84800.0,20.0603,20.1167,20.0603,20.1013,84800.0
2009-08-11 13:30:00,39.27,39.3,39.23,39.3,74600.0,20.1116,20.1269,20.0911,20.1269,74600.0
2009-08-11 14:00:00,39.29,39.42,39.29,39.39,164000.0,20.1218,20.1884,20.1218,20.173,164000.0
2009-08-11 14:30:00,39.41,39.6,39.4,39.58,160400.0,20.1833,20.2806,20.1781,20.2703,160400.0
2009-08-11 15:00:00,39.58,39.62,39.46,39.55,172800.0,20.2703,20.2908,20.2089,20.255,172800.0
2009-08-11 15:30:00,39.55,39.6,39.39,39.39,371000.0,20.255,20.2806,20.173,20.173,371000.0
2009-08-12 09:30:00,39.32,39.62,39.19,39.54,156400.0,20.1372,20.2908,20.0706,20.2498,156400.0
2009-08-12 10:00:00,39.55,39.88,39.55,39.73,194400.0,20.255,20.424,20.255,20.3471,194400.0
2009-08-12 10:30:00,39.74,39.78,39.66,39.69,131400.0,20.3523,20.3727,20.3113,20.3267,131400.0
2009-08-12 11:00:00,39.69,39.69,39.62,39.63,70200.0,20.3267,20.3267,20.2908,20.2959,70200.0
2009-08-12 11:30:00,39.63,39.7,39.63,39.67,248000.0,20.2959,20.3318,20.2959,20.3164,248000.0
2009-08-12 12:00:00,39.67,39.74,39.67,39.74,175000.0,20.3164,20.3523,20.3164,20.3523,175000.0
2009-08-12 12:30:00,39.72,39.85,39.71,39.81,94200.0,20.342,20.4086,20.3369,20.3881,94200.0
2009-08-12 13:00:00,39.82,39.97,39.81,39.96,71400.0,20.3932,20.4701,20.3881,20.4649,71400.0
2009-08-12 13:30:00,39.97,40.0,39.94,39.94,121600.0,20.4701,20.4854,20.4547,20.4547,121600.0
2009-08-12 14:00:00,39.95,40.0,39.8,39.94,168800.0,20.4598,20.4854,20.383,20.4547,168800.0
2009-08-12 14:30:00,39.94,40.23,39.85,40.23,176000.0,20.4547,20.6032,20.4086,20.6032,176000.0
2009-08-12 15:00:00,40.2,40.27,40.02,40.05,275200.0,20.5878,20.6237,20.4957,20.511,275200.0
2009-08-12 15:30:00,40.06,40.08,39.83,39.86,330800.0,20.5161,20.5264,20.3984,20.4137,330800.0
2009-08-13 09:30:00,39.94,40.05,39.38,39.49,188400.0,20.4547,20.511,20.1679,20.2242,188400.0
2009-08-13 10:00:00,39.49,39.72,39.47,39.66,109000.0,20.2242,20.342,20.214,20.3113,109000.0
2009-08-13 10:30:00,39.68,39.95,39.66,39.69,129400.0,20.3215,20.4598,20.3113,20.3267,129400.0
2009-08-13 11:00:00,39.69,39.72,39.6,39.72,80400.0,20.3267,20.342,20.2806,20.342,80400.0
2009-08-13 11:30:00,39.72,39.77,39.68,39.7,135200.0,20.342,20.3676,20.3215,20.3318,135200.0
2009-08-13 12:00:00,39.71,39.73,39.62,39.67,55400.0,20.3369,20.3471,20.2908,20.3164,55400.0
2009-08-13 12:30:00,39.66,39.76,39.64,39.74,96000.0,20.3113,20.3625,20.301,20.3523,96000.0
2009-08-13 13:00:00,39.73,39.84,39.67,39.69,101000.0,20.3471,20.4035,20.3164,20.3267,101000.0
2009-08-13 13:30:00,39.7,39.76,39.6,39.6,169000.0,20.3318,20.3625,20.2806,20.2806,169000.0
2009-08-13 14:00:00,39.62,39.69,39.53,39.54,157600.0,20.2908,20.3267,20.2447,20.2498,157600.0
2009-08-13 14:30:00,39.55,39.69,39.51,39.62,171000.0,20.255,20.3267,20.2345,20.2908,171000.0
2009-08-13 15:00:00,39.62,39.87,39.62,39.8,120600.0,20.2908,20.4188,20.2908,20.383,120600.0
2009-08-13 15:30:00,39.8,39.89,39.76,39.87,260200.0,20.383,20.4291,20.3625,20.4188,260200.0
2009-08-14 09:30:00,39.91,40.13,39.85,39.94,104600.0,20.4393,20.552,20.4086,20.4547,104600.0
2009-08-14 10:00:00,39.94,39.94,39.63,39.64,87000.0,20.4547,20.4547,20.2959,20.301,87000.0
2009-08-14 10:30:00,39.63,39.66,39.42,39.44,134000.0,20.2959,20.3113,20.1884,20.1986,134000.0
2009-08-14 11:00:00,39.45,39.53,39.38,39.38,82200.0,20.2037,20.2447,20.1679,20.1679,82200.0
2009-08-14 11:30:00,39.39,39.55,39.32,39.5,122800.0,20.173,20.255,20.1372,20.2293,122800.0
2009-08-14 12:00:00,39.5,39.53,39.47,39.49,49400.0,20.2293,20.2447,20.214,20.2242,49400.0
2009-08-14 12:30:00,39.49,39.52,39.47,39.5,66400.0,20.2242,20.2396,20.214,20.2293,66400.0
2009-08-14 13:00:00,39.5,39.52,39.48,39.5,70000.0,20.2293,20.2396,20.2191,20.2293,70000.0
2009-08-14 13:30:00,39.49,39.51,39.44,39.5,54600.0,20.2242,20.2345,20.1986,20.2293,54600.0
2009-08-14 14:00:00,39.5,39.52,39.43,39.45,74000.0,20.2293,20.2396,20.1935,20.2037,74000.0
2009-08-14 14:30:00,39.46,39.51,39.46,39.49,96000.0,20.2089,20.2345,20.2089,20.2242,96000.0
2009-08-14 15:00:00,39.49,39.52,39.41,39.41,139200.0,20.2242,20.2396,20.1833,20.1833,139200.0
2009-08-14 15:30:00,39.42,39.57,39.41,39.56,576000.0,20.1884,20.2652,20.1833,20.2601,576000.0
2009-08-17 09:30:00,39.3,39.34,38.73,38.74,355000.0,20.1269,20.1474,19.835,19.8401,355000.0
2009-08-17 10:00:00,38.76,38.92,38.74,38.85,249000.0,19.8504,19.9323,19.8401,19.8965,249000.0
2009-08-17 10:30:00,38.83,38.93,38.75,38.85,167800.0,19.8862,19.9374,19.8452,19.8965,167800.0
2009-08-17 11:00:00,38.85,38.93,38.78,38.83,130000.0,19.8965,19.9374,19.8606,19.8862,130000.0
2009-08-17 11:30:00,38.83,39.0,38.82,38.96,85400.0,19.8862,19.9733,19.8811,19.9528,85400.0
2009-08-17 12:00:00,38.95,39.08,38.95,39.07,103000.0,19.9477,20.0143,19.9477,20.0091,103000.0
2009-08-17 12:30:00,39.07,39.1,39.05,39.08,69000.0,20.0091,20.0245,19.9989,20.0143,69000.0
2009-08-17 13:00:00,39.08,39.13,39.02,39.05,111800.0,20.0143,20.0399,19.9835,19.9989,111800.0
2009-08-17 13:30:00,39.05,39.1,39.01,39.07,135600.0,19.9989,20.0245,19.9784,20.0091,135600.0
2009-08-17 14:00:00,39.1,39.1,38.99,39.06,121400.0,20.0245,20.0245,19.9682,20.004,121400.0
2009-08-17 14:30:00,39.06,39.08,39.01,39.07,118200.0,20.004,20.0143,19.9784,20.0091,118200.0
2009-08-17 15:00:00,39.07,39.18,39.07,39.13,195400.0,20.0091,20.0655,20.0091,20.0399,195400.0
2009-08-17 15:30:00,39.15,39.29,39.04,39.09,313600.0,20.0501,20.1218,19.9938,20.0194,313600.0
2009-08-18 09:30:00,39.07,39.29,38.96,39.29,164200.0,20.0091,20.1218,19.9528,20.1218,164200.0
2009-08-18 10:00:00,39.27,39.4,39.21,39.23,256400.0,20.1116,20.1781,20.0808,20.0911,256400.0
2009-08-18 10:30:00,39.23,39.24,39.15,39.15,173600.0,20.0911,20.0962,20.0501,20.0501,173600.0
2009-08-18 11:00:00,39.15,39.23,39.15,39.21,108000.0,20.0501,20.0911,20.0501,20.0808,108000.0
2009-08-18 11:30:00,39.2,39.35,39.2,39.29,150600.0,20.0757,20.1525,20.0757,20.1218,150600.0
2009-08-18 12:00:00,39.3,39.38,39.3,39.34,141600.0,20.1269,20.1679,20.1269,20.1474,141600.0
2009-08-18 12:30:00,39.33,39.41,39.31,39.4,112200.0,20.1423,20.1833,20.132,20.1781,112200.0
2009-08-18 13:00:00,39.4,39.46,39.4,39.43,151800.0,20.1781,20.2089,20.1781,20.1935,151800.0
2009-08-18 13:30:00,39.44,39.49,39.43,39.47,111200.0,20.1986,20.2242,20.1935,20.214,111200.0
2009-08-18 14:00:00,39.47,39.55,39.45,39.52,134000.0,20.214,20.255,20.2037,20.2396,134000.0
2009-08-18 14:30:00,39.53,39.55,39.45,39.5,109800.0,20.2447,20.255,20.2037,20.2293,109800.0
2009-08-18 15:00:00,39.5,39.55,39.48,39.49,208600.0,20.2293,20.255,20.2191,20.2242,208600.0
2009-08-18 15:30:00,39.5,39.56,39.47,39.49,380600.0,20.2293,20.2601,20.214,20.2242,380600.0
2009-08-19 09:30:00,39.27,39.61,39.24,39.58,157600.0,20.1116,20.2857,20.0962,20.2703,157600.0
2009-08-19 10:00:00,39.59,39.83,39.59,39.7,191600.0,20.2754,20.3984,20.2754,20.3318,191600.0
2009-08-19 10:30:00,39.71,39.8,39.7,39.75,160600.0,20.3369,20.383,20.3318,20.3574,160600.0
2009-08-19 11:00:00,39.75,39.88,39.75,39.88,113200.0,20.3574,20.424,20.3574,20.424,113200.0
2009-08-19 11:30:00,39.88,39.88,39.75,39.76,196800.0,20.424,20.424,20.3574,20.3625,196800.0
2009-08-19 12:00:00,39.77,39.92,39.77,39.85,184800.0,20.3676,20.4444,20.3676,20.4086,184800.0
2009-08-19 12:30:00,39.86,39.88,39.81,39.85,150000.0,20.4137,20.424,20.3881,20.4086,150000.0
2009-08-19 13:00:00,39.85,40.01,39.85,39.99,131400.0,20.4086,20.4905,20.4086,20.4803,131400.0
2009-08-19 13:30:00,39.99,40.1,39.99,40.08,122200.0,20.4803,20.5366,20.4803,20.5264,122200.0
2009-08-19 14:00:00,40.08,40.12,40.06,40.08,128200.0,20.5264,20.5469,20.5161,20.5264,128200.0
2009-08-19 14:30:00,40.08,40.11,40.06,40.09,123800.0,20.5264,20.5418,20.5161,20.5315,123800.0
2009-08-19 15:00:00,40.08,40.08,39.9,39.91,192400.0,20.5264,20.5264,20.4342,20.4393,192400.0
2009-08-19 15:30:00,39.91,39.97,39.79,39.8,1024400.0,20.4393,20.4701,20.3779,20.383,1024400.0
2009-08-20 09:30:00,39.87,39.98,39.69,39.97,114200.0,20.4188,20.4752,20.3267,20.4701,114200.0
2009-08-20 10:00:00,39.99,40.02,39.83,39.95,109600.0,20.4803,20.4957,20.3984,20.4598,109600.0
2009-08-20 10:30:00,39.95,39.97,39.84,39.85,130600.0,20.4598,20.4701,20.4035,20.4086,130600.0
2009-08-20 11:00:00,39.85,39.89,39.78,39.8,121200.0,20.4086,20.4291,20.3727,20.383,121200.0
2009-08-20 11:30:00,39.8,39.82,39.74,39.77,123600.0,20.383,20.3932,20.3523,20.3676,123600.0
2009-08-20 12:00:00,39.77,39.8,39.67,39.68,102600.0,20.3676,20.383,20.3164,20.3215,102600.0
2009-08-20 12:30:00,39.68,39.77,39.68,39.76,84800.0,20.3215,20.3676,20.3215,20.3625,84800.0
2009-08-20 13:00:00,39.76,39.83,39.76,39.81,87600.0,20.3625,20.3984,20.3625,20.3881,87600.0
2009-08-20 13:30:00,39.81,39.88,39.8,39.87,155200.0,20.3881,20.424,20.383,20.4188,155200.0
2009-08-20 14:00:00,39.87,39.91,39.85,39.85,104200.0,20.4188,20.4393,20.4086,20.4086,104200.0
2009-08-20 14:30:00,39.85,39.85,39.8,39.82,132200.0,20.4086,20.4086,20.383,20.3932,132200.0
2009-08-20 15:00:00,39.82,39.92,39.82,39.88,242400.0,20.3932,20.4444,20.3932,20.424,242400.0
2009-08-20 15:30:00,39.88,39.95,39.82,39.86,301200.0,20.424,20.4598,20.3932,20.4137,301200.0
2009-08-21 09:30:00,40.06,40.33,39.98,40.21,474400.0,20.5161,20.6544,20.4752,20.593,474400.0
2009-08-21 10:00:00,40.21,40.57,40.2,40.52,258000.0,20.593,20.7773,20.5878,20.7517,258000.0
2009-08-21 10:30:00,40.52,40.62,40.51,40.6,130200.0,20.7517,20.8029,20.7466,20.7927,130200.0
2009-08-21 11:00:00,40.6,40.62,40.51,40.59,80600.0,20.7927,20.8029,20.7466,20.7876,80600.0
2009-08-21 11:30:00,40.59,40.72,40.59,40.68,42800.0,20.7876,20.8542,20.7876,20.8337,42800.0
2009-08-21 12:00:00,40.68,40.68,40.58,40.68,73000.0,20.8337,20.8337,20.7825,20.8337,73000.0
2009-08-21 12:30:00,40.68,40.7,40.67,40.67,67000.0,20.8337,20.8439,20.8285,20.8285,67000.0
2009-08-21 13:00:00,40.67,40.73,40.65,40.72,111000.0,20.8285,20.8593,20.8183,20.8542,111000.0
2009-08-21 13:30:00,40.72,40.73,40.6,40.63,176000.0,20.8542,20.8593,20.7927,20.8081,176000.0
2009-08-21 14:00:00,40.63,40.67,40.6,40.67,121600.0,20.8081,20.8285,20.7927,20.8285,121600.0
2009-08-21 14:30:00,40.67,40.76,40.67,40.75,116400.0,20.8285,20.8746,20.8285,20.8695,116400.0
2009-08-21 15:00:00,40.76,40.96,40.75,40.94,127400.0,20.8746,20.9771,20.8695,20.9668,127400.0
2009-08-21 15:30:00,40.94,40.96,40.82,40.87,260800.0,20.9668,20.9771,20.9054,20.931,260800.0
2009-08-24 09:30:00,40.95,41.19,40.81,41.16,246400.0,20.9719,21.0949,20.9002,21.0795,246400.0
2009-08-24 10:00:00,41.16,41.18,41.06,41.11,93600.0,21.0795,21.0897,21.0283,21.0539,93600.0
2009-08-24 10:30:00,41.11,41.16,41.07,41.15,90200.0,21.0539,21.0795,21.0334,21.0744,90200.0
2009-08-24 11:00:00,41.16,41.2,41.02,41.02,102400.0,21.0795,21.1,21.0078,21.0078,102400.0
2009-08-24 11:30:00,41.02,41.05,40.96,40.98,103400.0,21.0078,21.0232,20.9771,20.9873,103400.0
2009-08-24 12:00:00,40.98,41.06,40.85,40.88,189600.0,20.9873,21.0283,20.9207,20.9361,189600.0
2009-08-24 12:30:00,40.87,40.91,40.81,40.89,95000.0,20.931,20.9515,20.9002,20.9412,95000.0
2009-08-24 13:00:00,40.89,40.92,40.71,40.74,153000.0,20.9412,20.9566,20.849,20.8644,153000.0
2009-08-24 13:30:00,40.74,40.75,40.61,40.63,209600.0,20.8644,20.8695,20.7978,20.8081,209600.0
2009-08-24 14:00:00,40.63,40.67,40.57,40.67,239800.0,20.8081,20.8285,20.7773,20.8285,239800.0
2009-08-24 14:30:00,40.67,40.68,40.6,40.66,135800.0,20.8285,20.8337,20.7927,20.8234,135800.0
2009-08-24 15:00:00,40.66,40.7,40.64,40.68,206400.0,20.8234,20.8439,20.8132,20.8337,206400.0
2009-08-24 15:30:00,40.68,40.87,40.68,40.86,370000.0,20.8337,20.931,20.8337,20.9259,370000.0
2009-08-25 09:30:00,40.9,40.97,40.83,40.91,379000.0,20.9463,20.9822,20.9105,20.9515,379000.0
2009-08-25 10:00:00,40.92,41.16,40.85,40.98,306800.0,20.9566,21.0795,20.9207,20.9873,306800.0
2009-08-25 10:30:00,40.95,41.04,40.95,41.01,100600.0,20.9719,21.018,20.9719,21.0027,100600.0
2009-08-25 11:00:00,41.01,41.07,40.97,41.06,118800.0,21.0027,21.0334,20.9822,21.0283,118800.0
2009-08-25 11:30:00,41.07,41.16,41.05,41.13,90200.0,21.0334,21.0795,21.0232,21.0641,90200.0
2009-08-25 12:00:00,41.13,41.14,41.09,41.13,145400.0,21.0641,21.0693,21.0436,21.0641,145400.0
2009-08-25 12:30:00,41.13,41.17,41.07,41.07,108400.0,21.0641,21.0846,21.0334,21.0334,108400.0
2009-08-25 13:00:00,41.07,41.09,40.9,40.91,127600.0,21.0334,21.0436,20.9463,20.9515,127600.0
2009-08-25 13:30:00,40.91,40.98,40.87,40.95,704200.0,20.9515,20.9873,20.931,20.9719,704200.0
2009-08-25 14:00:00,40.95,40.99,40.85,40.97,246400.0,20.9719,20.9924,20.9207,20.9822,246400.0
2009-08-25 14:30:00,40.95,40.97,40.8,40.95,132600.0,20.9719,20.9822,20.8951,20.9719,132600.0
2009-08-25 15:00:00,40.96,41.05,40.95,41.0,247800.0,20.9771,21.0232,20.9719,20.9976,247800.0
2009-08-25 15:30:00,41.0,41.01,40.85,40.91,415400.0,20.9976,21.0027,20.9207,20.9515,415400.0
2009-08-26 09:30:00,40.74,40.98,40.41,40.59,240800.0,20.8644,20.9873,20.6954,20.7876,240800.0
2009-08-26 10:00:00,40.59,40.7,40.57,40.67,184000.0,20.7876,20.8439,20.7773,20.8285,184000.0
2009-08-26 10:30:00,40.68,40.71,40.58,40.6,160800.0,20.8337,20.849,20.7825,20.7927,160800.0
2009-08-26 11:00:00,40.6,40.68,40.53,40.68,225600.0,20.7927,20.8337,20.7568,20.8337,225600.0
2009-08-26 11:30:00,40.66,40.66,40.48,40.49,132200.0,20.8234,20.8234,20.7312,20.7364,132200.0
2009-08-26 12:00:00,40.49,40.54,40.45,40.51,213800.0,20.7364,20.762,20.7159,20.7466,213800.0
2009-08-26 12:30:00,40.51,40.58,40.49,40.58,155400.0,20.7466,20.7825,20.7364,20.7825,155400.0
2009-08-26 13:00:00,40.58,40.58,40.49,40.49,144800.0,20.7825,20.7825,20.7364,20.7364,144800.0
2009-08-26 13:30:00,40.49,40.62,40.49,40.62,115000.0,20.7364,20.8029,20.7364,20.8029,115000.0
2009-08-26 14:00:00,40.62,40.68,40.5,40.51,141600.0,20.8029,20.8337,20.7415,20.7466,141600.0
2009-08-26 14:30:00,40.5,40.54,40.38,40.39,177800.0,20.7415,20.762,20.68,20.6852,177800.0
2009-08-26 15:00:00,40.39,40.4,40.35,40.37,258400.0,20.6852,20.6903,20.6647,20.6749,258400.0
2009-08-26 15:30:00,40.38,40.51,40.35,40.5,304600.0,20.68,20.7466,20.6647,20.7415,304600.0
2009-08-27 09:30:00,40.34,40.46,39.85,39.98,338400.0,20.6595,20.721,20.4086,20.4752,338400.0
2009-08-27 10:00:00,39.97,40.13,39.87,40.07,260200.0,20.4701,20.552,20.4188,20.5213,260200.0
2009-08-27 10:30:00,40.07,40.08,39.96,39.99,148600.0,20.5213,20.5264,20.4649,20.4803,148600.0
2009-08-27 11:00:00,39.99,40.02,39.99,40.02,203600.0,20.4803,20.4957,20.4803,20.4957,203600.0
2009-08-27 11:30:00,40.02,40.1,39.99,40.09,146400.0,20.4957,20.5366,20.4803,20.5315,146400.0
2009-08-27 12:00:00,40.09,40.2,40.06,40.2,142800.0,20.5315,20.5878,20.5161,20.5878,142800.0
2009-08-27 12:30:00,40.19,40.21,40.04,40.15,159200.0,20.5827,20.593,20.5059,20.5622,159200.0
2009-08-27 13:00:00,40.14,40.14,40.06,40.1,170600.0,20.5571,20.5571,20.5161,20.5366,170600.0
2009-08-27 13:30:00,40.1,40.17,40.06,40.09,197200.0,20.5366,20.5725,20.5161,20.5315,197200.0
2009-08-27 14:00:00,40.08,40.16,40.08,40.12,161600.0,20.5264,20.5674,20.5264,20.5469,161600.0
2009-08-27 14:30:00,40.13,40.24,40.12,40.2,194000.0,20.552,20.6083,20.5469,20.5878,194000.0
2009-08-27 15:00:00,40.2,40.21,40.14,40.15,238200.0,20.5878,20.593,20.5571,20.5622,238200.0
2009-08-27 15:30:00,40.15,40.19,40.04,40.1,383600.0,20.5622,20.5827,20.5059,20.5366,383600.0
2009-08-28 09:30:00,40.17,40.35,39.94,39.96,261600.0,20.5725,20.6647,20.4547,20.4649,261600.0
2009-08-28 10:00:00,39.97,40.05,39.88,39.98,154000.0,20.4701,20.511,20.424,20.4752,154000.0
2009-08-28 10:30:00,39.98,40.11,39.98,40.08,188000.0,20.4752,20.5418,20.4752,20.5264,188000.0
2009-08-28 11:00:00,40.08,40.1,39.98,40.09,145800.0,20.5264,20.5366,20.4752,20.5315,145800.0
2009-08-28 11:30:00,40.09,40.1,40.02,40.08,129200.0,20.5315,20.5366,20.4957,20.5264,129200.0
2009-08-28 12:00:00,40.08,40.09,39.96,39.97,343400.0,20.5264,20.5315,20.4649,20.4701,343400.0
2009-08-28 12:30:00,39.97,40.01,39.89,39.94,141000.0,20.4701,20.4905,20.4291,20.4547,141000.0
2009-08-28 13:00:00,39.94,39.97,39.92,39.95,206400.0,20.4547,20.4701,20.4444,20.4598,206400.0
2009-08-28 13:30:00,39.95,39.97,39.94,39.96,134000.0,20.4598,20.4701,20.4547,20.4649,134000.0
2009-08-28 14:00:00,39.95,39.96,39.79,39.81,211000.0,20.4598,20.4649,20.3779,20.3881,211000.0
2009-08-28 14:30:00,39.81,39.81,39.67,39.67,250800.0,20.3881,20.3881,20.3164,20.3164,250800.0
2009-08-28 15:00:00,39.68,39.79,39.66,39.79,250600.0,20.3215,20.3779,20.3113,20.3779,250600.0
2009-08-28 15:30:00,39.79,39.99,39.71,39.95,500200.0,20.3779,20.4803,20.3369,20.4598,500200.0
2009-08-31 09:30:00,39.93,39.93,39.29,39.41,188200.0,20.4496,20.4496,20.1218,20.1833,188200.0
2009-08-31 10:00:00,39.4,39.59,39.34,39.55,132800.0,20.1781,20.2754,20.1474,20.255,132800.0
2009-08-31 10:30:00,39.54,39.7,39.51,39.68,103800.0,20.2498,20.3318,20.2345,20.3215,103800.0
2009-08-31 11:00:00,39.68,39.71,39.52,39.52,95200.0,20.3215,20.3369,20.2396,20.2396,95200.0
2009-08-31 11:30:00,39.52,39.63,39.49,39.63,53800.0,20.2396,20.2959,20.2242,20.2959,53800.0
2009-08-31 12:00:00,39.63,39.63,39.52,39.55,48600.0,20.2959,20.2959,20.2396,20.255,48600.0
2009-08-31 12:30:00,39.55,39.56,39.48,39.55,41400.0,20.255,20.2601,20.2191,20.255,41400.0
2009-08-31 13:00:00,39.55,39.56,39.49,39.49,55200.0,20.255,20.2601,20.2242,20.2242,55200.0
2009-08-31 13:30:00,39.5,39.54,39.46,39.49,51200.0,20.2293,20.2498,20.2089,20.2242,51200.0
2009-08-31 14:00:00,39.49,39.51,39.48,39.51,31800.0,20.2242,20.2345,20.2191,20.2345,31800.0
2009-08-31 14:30:00,39.51,39.54,39.49,39.51,82800.0,20.2345,20.2498,20.2242,20.2345,82800.0
2009-08-31 15:00:00,39.51,39.52,39.44,39.49,118200.0,20.2345,20.2396,20.1986,20.2242,118200.0
2009-08-31 15:30:00,39.49,39.5,39.42,39.5,199600.0,20.2242,20.2293,20.1884,20.2293,199600.0
2009-09-01 09:30:00,39.26,39.78,39.26,39.63,346200.0,20.1064,20.3727,20.1064,20.2959,346200.0
2009-09-01 10:00:00,39.69,39.92,39.6,39.68,205200.0,20.3267,20.4444,20.2806,20.3215,205200.0
2009-09-01 10:30:00,39.68,39.76,39.65,39.71,170000.0,20.3215,20.3625,20.3062,20.3369,170000.0
2009-09-01 11:00:00,39.71,39.77,39.61,39.65,288800.0,20.3369,20.3676,20.2857,20.3062,288800.0
2009-09-01 11:30:00,39.66,39.73,39.53,39.72,228400.0,20.3113,20.3471,20.2447,20.342,228400.0
2009-09-01 12:00:00,39.72,39.76,39.57,39.65,195200.0,20.342,20.3625,20.2652,20.3062,195200.0
2009-09-01 12:30:00,39.63,39.68,39.6,39.66,103000.0,20.2959,20.3215,20.2806,20.3113,103000.0
2009-09-01 13:00:00,39.67,39.68,39.57,39.59,148000.0,20.3164,20.3215,20.2652,20.2754,148000.0
2009-09-01 13:30:00,39.58,39.71,39.54,39.7,117000.0,20.2703,20.3369,20.2498,20.3318,117000.0
2009-09-01 14:00:00,39.7,39.7,39.64,39.68,110800.0,20.3318,20.3318,20.301,20.3215,110800.0
2009-09-01 14:30:00,39.68,39.69,39.59,39.65,154000.0,20.3215,20.3267,20.2754,20.3062,154000.0
2009-09-01 15:00:00,39.65,39.65,39.44,39.44,171400.0,20.3062,20.3062,20.1986,20.1986,171400.0
2009-09-01 15:30:00,39.44,39.52,39.35,39.4,462600.0,20.1986,20.2396,20.1525,20.1781,462600.0
2009-09-02 09:30:00,39.37,39.47,39.17,39.31,168600.0,20.1628,20.214,20.0603,20.132,168600.0
2009-09-02 10:00:00,39.27,39.27,39.12,39.24,108400.0,20.1116,20.1116,20.0347,20.0962,108400.0
2009-09-02 10:30:00,39.22,39.5,39.12,39.49,90000.0,20.086,20.2293,20.0347,20.2242,90000.0
2009-09-02 11:00:00,39.5,39.5,39.43,39.43,112200.0,20.2293,20.2293,20.1935,20.1935,112200.0
2009-09-02 11:30:00,39.43,39.44,39.37,39.43,85400.0,20.1935,20.1986,20.1628,20.1935,85400.0
2009-09-02 12:00:00,39.44,39.58,39.44,39.49,86600.0,20.1986,20.2703,20.1986,20.2242,86600.0
2009-09-02 12:30:00,39.5,39.51,39.43,39.49,54200.0,20.2293,20.2345,20.1935,20.2242,54200.0
2009-09-02 13:00:00,39.49,39.51,39.39,39.4,41800.0,20.2242,20.2345,20.173,20.1781,41800.0
2009-09-02 13:30:00,39.4,39.45,39.35,39.35,95200.0,20.1781,20.2037,20.1525,20.1525,95200.0
2009-09-02 14:00:00,39.35,39.38,39.35,39.37,62200.0,20.1525,20.1679,20.1525,20.1628,62200.0
2009-09-02 14:30:00,39.37,39.41,39.37,39.38,109000.0,20.1628,20.1833,20.1628,20.1679,109000.0
2009-09-02 15:00:00,39.38,39.47,39.38,39.44,92000.0,20.1679,20.214,20.1679,20.1986,92000.0
2009-09-02 15:30:00,39.45,39.45,39.24,39.27,297000.0,20.2037,20.2037,20.0962,20.1116,297000.0
2009-09-03 09:30:00,39.3,39.51,39.3,39.5,211200.0,20.1269,20.2345,20.1269,20.2293,211200.0
2009-09-03 10:00:00,39.52,39.58,39.36,39.43,99600.0,20.2396,20.2703,20.1577,20.1935,99600.0
2009-09-03 10:30:00,39.43,39.43,39.32,39.41,73400.0,20.1935,20.1935,20.1372,20.1833,73400.0
2009-09-03 11:00:00,39.42,39.48,39.38,39.4,78600.0,20.1884,20.2191,20.1679,20.1781,78600.0
2009-09-03 11:30:00,39.4,39.46,39.39,39.45,77200.0,20.1781,20.2089,20.173,20.2037,77200.0
2009-09-03 12:00:00,39.45,39.54,39.45,39.48,106400.0,20.2037,20.2498,20.2037,20.2191,106400.0
2009-09-03 12:30:00,39.47,39.48,39.4,39.41,69200.0,20.214,20.2191,20.1781,20.1833,69200.0
2009-09-03 13:00:00,39.41,39.58,39.41,39.58,131200.0,20.1833,20.2703,20.1833,20.2703,131200.0
2009-09-03 13:30:00,39.58,39.58,39.53,39.55,97200.0,20.2703,20.2703,20.2447,20.255,97200.0
2009-09-03 14:00:00,39.54,39.55,39.49,39.52,112400.0,20.2498,20.255,20.2242,20.2396,112400.0
2009-09-03 14:30:00,39.52,39.55,39.49,39.53,105400.0,20.2396,20.255,20.2242,20.2447,105400.0
2009-09-03 15:00:00,39.53,39.55,39.52,39.54,130200.0,20.2447,20.255,20.2396,20.2498,130200.0
2009-09-03 15:30:00,39.54,39.76,39.49,39.71,464400.0,20.2498,20.3625,20.2242,20.3369,464400.0
2009-09-04 09:30:00,39.85,39.88,39.68,39.82,152600.0,20.4086,20.424,20.3215,20.3932,152600.0
2009-09-04 10:00:00,39.81,39.84,39.76,39.77,93200.0,20.3881,20.4035,20.3625,20.3676,93200.0
2009-09-04 10:30:00,39.77,39.8,39.66,39.77,71600.0,20.3676,20.383,20.3113,20.3676,71600.0
2009-09-04 11:00:00,39.78,39.79,39.63,39.64,115200.0,20.3727,20.3779,20.2959,20.301,115200.0
2009-09-04 11:30:00,39.64,39.65,39.56,39.6,104000.0,20.301,20.3062,20.2601,20.2806,104000.0
2009-09-04 12:00:00,39.6,39.8,39.56,39.73,122600.0,20.2806,20.383,20.2601,20.3471,122600.0
2009-09-04 12:30:00,39.73,39.89,39.67,39.89,98800.0,20.3471,20.4291,20.3164,20.4291,98800.0
2009-09-04 13:00:00,39.89,39.89,39.82,39.87,67600.0,20.4291,20.4291,20.3932,20.4188,67600.0
2009-09-04 13:30:00,39.87,39.88,39.84,39.84,38600.0,20.4188,20.424,20.4035,20.4035,38600.0
2009-09-04 14:00:00,39.85,39.85,39.83,39.83,56200.0,20.4086,20.4086,20.3984,20.3984,56200.0
2009-09-04 14:30:00,39.83,39.9,39.83,39.89,158400.0,20.3984,20.4342,20.3984,20.4291,158400.0
2009-09-04 15:00:00,39.9,39.9,39.79,39.8,123600.0,20.4342,20.4342,20.3779,20.383,123600.0
2009-09-04 15:30:00,39.79,39.87,39.7,39.79,374400.0,20.3779,20.4188,20.3318,20.3779,374400.0
2009-09-08 09:30:00,39.97,39.97,39.53,39.6,230600.0,20.4701,20.4701,20.2447,20.2806,230600.0
2009-09-08 10:00:00,39.59,39.83,39.57,39.83,131600.0,20.2754,20.3984,20.2652,20.3984,131600.0
2009-09-08 10:30:00,39.82,39.96,39.77,39.88,113400.0,20.3932,20.4649,20.3676,20.424,113400.0
2009-09-08 11:00:00,39.88,39.92,39.85,39.91,71400.0,20.424,20.4444,20.4086,20.4393,71400.0
2009-09-08 11:30:00,39.9,39.91,39.8,39.91,90400.0,20.4342,20.4393,20.383,20.4393,90400.0
2009-09-08 12:00:00,39.91,39.93,39.9,39.92,46600.0,20.4393,20.4496,20.4342,20.4444,46600.0
2009-09-08 12:30:00,39.92,39.93,39.9,39.91,61000.0,20.4444,20.4496,20.4342,20.4393,61000.0
2009-09-08 13:00:00,39.9,39.93,39.85,39.87,73200.0,20.4342,20.4496,20.4086,20.4188,73200.0
2009-09-08 13:30:00,39.87,39.92,39.84,39.9,90400.0,20.4188,20.4444,20.4035,20.4342,90400.0
2009-09-08 14:00:00,39.9,39.91,39.85,39.86,81600.0,20.4342,20.4393,20.4086,20.4137,81600.0
2009-09-08 14:30:00,39.87,39.93,39.86,39.9,152800.0,20.4188,20.4496,20.4137,20.4342,152800.0
2009-09-08 15:00:00,39.9,39.9,39.76,39.78,143200.0,20.4342,20.4342,20.3625,20.3727,143200.0
2009-09-08 15:30:00,39.79,39.85,39.74,39.77,217000.0,20.3779,20.4086,20.3523,20.3676,217000.0
2009-09-09 09:30:00,39.77,39.77,39.43,39.47,349800.0,20.3676,20.3676,20.1935,20.214,349800.0
2009-09-09 10:00:00,39.47,39.55,39.42,39.49,257200.0,20.214,20.255,20.1884,20.2242,257200.0
2009-09-09 10:30:00,39.49,39.52,39.46,39.5,227600.0,20.2242,20.2396,20.2089,20.2293,227600.0
2009-09-09 11:00:00,39.5,39.52,39.45,39.49,361000.0,20.2293,20.2396,20.2037,20.2242,361000.0
2009-09-09 11:30:00,39.5,39.51,39.3,39.34,150800.0,20.2293,20.2345,20.1269,20.1474,150800.0
2009-09-09 12:00:00,39.33,39.38,39.33,39.35,114200.0,20.1423,20.1679,20.1423,20.1525,114200.0
2009-09-09 12:30:00,39.34,39.37,39.29,39.37,76800.0,20.1474,20.1628,20.1218,20.1628,76800.0
2009-09-09 13:00:00,39.35,39.37,39.3,39.32,83400.0,20.1525,20.1628,20.1269,20.1372,83400.0
2009-09-09 13:30:00,39.33,39.43,39.32,39.43,62600.0,20.1423,20.1935,20.1372,20.1935,62600.0
2009-09-09 14:00:00,39.43,39.44,39.32,39.35,74600.0,20.1935,20.1986,20.1372,20.1525,74600.0
2009-09-09 14:30:00,39.35,39.4,39.31,39.35,112400.0,20.1525,20.1781,20.132,20.1525,112400.0
2009-09-09 15:00:00,39.35,39.45,39.33,39.44,222200.0,20.1525,20.2037,20.1423,20.1986,222200.0
2009-09-09 15:30:00,39.44,39.52,39.37,39.48,476000.0,20.1986,20.2396,20.1628,20.2191,476000.0
2009-09-10 09:30:00,39.48,39.48,39.02,39.05,112000.0,20.2191,20.2191,19.9835,19.9989,112000.0
2009-09-10 10:00:00,39.06,39.16,38.96,39.12,113600.0,20.004,20.0552,19.9528,20.0347,113600.0
2009-09-10 10:30:00,39.13,39.33,39.06,39.33,132600.0,20.0399,20.1423,20.004,20.1423,132600.0
2009-09-10 11:00:00,39.33,39.35,39.1,39.13,158000.0,20.1423,20.1525,20.0245,20.0399,158000.0
2009-09-10 11:30:00,39.13,39.22,39.08,39.2,73000.0,20.0399,20.086,20.0143,20.0757,73000.0
2009-09-10 12:00:00,39.2,39.22,39.17,39.19,39400.0,20.0757,20.086,20.0603,20.0706,39400.0
2009-09-10 12:30:00,39.18,39.2,39.12,39.14,80000.0,20.0655,20.0757,20.0347,20.045,80000.0
2009-09-10 13:00:00,39.13,39.22,39.13,39.15,43400.0,20.0399,20.086,20.0399,20.0501,43400.0
2009-09-10 13:30:00,39.17,39.24,39.14,39.23,114200.0,20.0603,20.0962,20.045,20.0911,114200.0
2009-09-10 14:00:00,39.23,39.26,39.04,39.08,151600.0,20.0911,20.1064,19.9938,20.0143,151600.0
2009-09-10 14:30:00,39.08,39.08,39.04,39.06,153200.0,20.0143,20.0143,19.9938,20.004,153200.0
2009-09-10 15:00:00,39.06,39.08,38.99,39.04,343800.0,20.004,20.0143,19.9682,19.9938,343800.0
2009-09-10 15:30:00,39.04,39.09,39.02,39.03,968600.0,19.9938,20.0194,19.9835,19.9886,968600.0
2009-09-11 09:30:00,39.22,39.22,38.88,39.02,324200.0,20.086,20.086,19.9118,19.9835,324200.0
2009-09-11 10:00:00,39.04,39.08,38.9,39.07,185600.0,19.9938,20.0143,19.9221,20.0091,185600.0
2009-09-11 10:30:00,39.07,39.1,38.96,39.02,109400.0,20.0091,20.0245,19.9528,19.9835,109400.0
2009-09-11 11:00:00,39.02,39.09,38.99,39.04,83800.0,19.9835,20.0194,19.9682,19.9938,83800.0
2009-09-11 11:30:00,39.05,39.1,38.99,39.05,103200.0,19.9989,20.0245,19.9682,19.9989,103200.0
2009-09-11 12:00:00,39.05,39.11,39.0,39.01,69600.0,19.9989,20.0296,19.9733,19.9784,69600.0
2009-09-11 12:30:00,39.01,39.02,38.92,38.99,57200.0,19.9784,19.9835,19.9323,19.9682,57200.0
2009-09-11 13:00:00,38.98,39.04,38.93,39.04,87200.0,19.963,19.9938,19.9374,19.9938,87200.0
2009-09-11 13:30:00,39.04,39.11,39.04,39.05,203200.0,19.9938,20.0296,19.9938,19.9989,203200.0
2009-09-11 14:00:00,39.05,39.13,39.05,39.08,166600.0,19.9989,20.0399,19.9989,20.0143,166600.0
2009-09-11 14:30:00,39.08,39.08,38.94,38.94,119400.0,20.0143,20.0143,19.9426,19.9426,119400.0
2009-09-11 15:00:00,38.94,38.97,38.85,38.9,236800.0,19.9426,19.9579,19.8965,19.9221,236800.0
2009-09-11 15:30:00,38.9,38.9,38.79,38.82,586200.0,19.9221,19.9221,19.8657,19.8811,586200.0
2009-09-14 09:30:00,38.78,39.04,38.67,39.0,222000.0,19.8606,19.9938,19.8043,19.9733,222000.0
2009-09-14 10:00:00,39.0,39.13,38.95,39.04,232000.0,19.9733,20.0399,19.9477,19.9938,232000.0
2009-09-14 10:30:00,39.04,39.11,38.99,39.1,213400.0,19.9938,20.0296,19.9682,20.0245,213400.0
2009-09-14 11:00:00,39.09,39.24,39.08,39.18,232400.0,20.0194,20.0962,20.0143,20.0655,232400.0
2009-09-14 11:30:00,39.18,39.21,39.08,39.13,109400.0,20.0655,20.0808,20.0143,20.0399,109400.0
2009-09-14 12:00:00,39.13,39.2,39.12,39.13,103200.0,20.0399,20.0757,20.0347,20.0399,103200.0
2009-09-14 12:30:00,39.13,39.17,39.13,39.15,119000.0,20.0399,20.0603,20.0399,20.0501,119000.0
2009-09-14 13:00:00,39.15,39.17,39.1,39.13,95000.0,20.0501,20.0603,20.0245,20.0399,95000.0
2009-09-14 13:30:00,39.14,39.15,39.07,39.09,167800.0,20.045,20.0501,20.0091,20.0194,167800.0
2009-09-14 14:00:00,39.09,39.17,39.02,39.17,172400.0,20.0194,20.0603,19.9835,20.0603,172400.0
2009-09-14 14:30:00,39.17,39.19,39.08,39.13,259800.0,20.0603,20.0706,20.0143,20.0399,259800.0
2009-09-14 15:00:00,39.13,39.2,39.13,39.18,309800.0,20.0399,20.0757,20.0399,20.0655,309800.0
2009-09-14 15:30:00,39.18,39.3,39.17,39.24,440600.0,20.0655,20.1269,20.0603,20.0962,440600.0
2009-09-15 09:30:00,39.2,39.27,38.76,38.85,435400.0,20.0757,20.1116,19.8504,19.8965,435400.0
2009-09-15 10:00:00,38.83,38.98,38.82,38.97,128600.0,19.8862,19.963,19.8811,19.9579,128600.0
2009-09-15 10:30:00,38.99,39.05,38.86,38.94,137600.0,19.9682,19.9989,19.9016,19.9426,137600.0
2009-09-15 11:00:00,38.93,38.98,38.82,38.82,162600.0,19.9374,19.963,19.8811,19.8811,162600.0
2009-09-15 11:30:00,38.82,38.99,38.82,38.95,173600.0,19.8811,19.9682,19.8811,19.9477,173600.0
2009-09-15 12:00:00,38.95,39.0,38.93,38.94,175600.0,19.9477,19.9733,19.9374,19.9426,175600.0
2009-09-15 12:30:00,38.94,39.01,38.94,38.98,233000.0,19.9426,19.9784,19.9426,19.963,233000.0
2009-09-15 13:00:00,38.98,39.0,38.94,38.99,345200.0,19.963,19.9733,19.9426,19.9682,345200.0
2009-09-15 13:30:00,39.0,39.01,38.93,38.95,54200.0,19.9733,19.9784,19.9374,19.9477,54200.0
2009-09-15 14:00:00,38.95,39.07,38.93,39.02,238400.0,19.9477,20.0091,19.9374,19.9835,238400.0
2009-09-15 14:30:00,39.03,39.09,38.99,39.08,198200.0,19.9886,20.0194,19.9682,20.0143,198200.0
2009-09-15 15:00:00,39.08,39.19,39.04,39.15,140400.0,20.0143,20.0706,19.9938,20.0501,140400.0
2009-09-15 15:30:00,39.15,39.33,39.13,39.24,752200.0,20.0501,20.1423,20.0399,20.0962,752200.0
2009-09-16 09:30:00,39.37,39.43,39.15,39.37,219400.0,20.1628,20.1935,20.0501,20.1628,219400.0
2009-09-16 10:00:00,39.37,39.52,39.37,39.42,359200.0,20.1628,20.2396,20.1628,20.1884,359200.0
2009-09-16 10:30:00,39.43,39.52,39.4,39.52,167200.0,20.1935,20.2396,20.1781,20.2396,167200.0
2009-09-16 11:00:00,39.52,39.52,39.44,39.48,223400.0,20.2396,20.2396,20.1986,20.2191,223400.0
2009-09-16 11:30:00,39.46,39.76,39.46,39.75,186800.0,20.2089,20.3625,20.2089,20.3574,186800.0
2009-09-16 12:00:00,39.76,39.94,39.74,39.88,159800.0,20.3625,20.4547,20.3523,20.424,159800.0
2009-09-16 12:30:00,39.88,39.9,39.74,39.77,175600.0,20.424,20.4342,20.3523,20.3676,175600.0
2009-09-16 13:00:00,39.77,39.93,39.77,39.92,175400.0,20.3676,20.4496,20.3676,20.4444,175400.0
2009-09-16 13:30:00,39.9,39.93,39.85,39.9,199600.0,20.4342,20.4496,20.4086,20.4342,199600.0
2009-09-16 14:00:00,39.9,39.97,39.86,39.87,222800.0,20.4342,20.4701,20.4137,20.4188,222800.0
2009-09-16 14:30:00,39.88,39.94,39.85,39.93,225800.0,20.424,20.4547,20.4086,20.4496,225800.0
2009-09-16 15:00:00,39.93,39.97,39.85,39.97,238800.0,20.4496,20.4701,20.4086,20.4701,238800.0
2009-09-16 15:30:00,39.97,40.02,39.95,40.01,450400.0,20.4701,20.4957,20.4598,20.4905,450400.0
2009-09-17 09:30:00,39.81,40.0,39.81,39.99,381400.0,20.3881,20.4854,20.3881,20.4803,381400.0
2009-09-17 10:00:00,39.99,40.1,39.69,39.71,168800.0,20.4803,20.5366,20.3267,20.3369,168800.0
2009-09-17 10:30:00,39.71,39.92,39.69,39.91,111600.0,20.3369,20.4444,20.3267,20.4393,111600.0
2009-09-17 11:00:00,39.91,39.92,39.85,39.87,85400.0,20.4393,20.4444,20.4086,20.4188,85400.0
2009-09-17 11:30:00,39.87,39.93,39.83,39.9,117200.0,20.4188,20.4496,20.3984,20.4342,117200.0
2009-09-17 12:00:00,39.92,40.05,39.89,40.05,146600.0,20.4444,20.511,20.4291,20.511,146600.0
2009-09-17 12:30:00,40.05,40.1,39.95,39.96,138800.0,20.511,20.5366,20.4598,20.4649,138800.0
2009-09-17 13:00:00,39.96,40.02,39.88,39.93,149000.0,20.4649,20.4957,20.424,20.4496,149000.0
2009-09-17 13:30:00,39.93,39.95,39.88,39.91,98000.0,20.4496,20.4598,20.424,20.4393,98000.0
2009-09-17 14:00:00,39.91,39.96,39.88,39.92,194800.0,20.4393,20.4649,20.424,20.4444,194800.0
2009-09-17 14:30:00,39.91,39.92,39.8,39.82,165200.0,20.4393,20.4444,20.383,20.3932,165200.0
2009-09-17 15:00:00,39.82,39.86,39.71,39.83,306000.0,20.3932,20.4137,20.3369,20.3984,306000.0
2009-09-17 15:30:00,39.84,39.86,39.67,39.81,481600.0,20.4035,20.4137,20.3164,20.3881,481600.0
2009-09-18 09:30:00,40.29,40.3,39.88,40.06,743800.0,20.6339,20.6391,20.424,20.5161,743800.0
2009-09-18 10:00:00,40.06,40.27,40.02,40.2,196800.0,20.5161,20.6237,20.4957,20.5878,196800.0
2009-09-18 10:30:00,40.2,40.38,40.2,40.35,163600.0,20.5878,20.68,20.5878,20.6647,163600.0
2009-09-18 11:00:00,40.35,40.45,40.34,40.38,187600.0,20.6647,20.7159,20.6595,20.68,187600.0
2009-09-18 11:30:00,40.38,40.43,40.31,40.31,222200.0,20.68,20.7056,20.6442,20.6442,222200.0
2009-09-18 12:00:00,40.3,40.37,40.27,40.3,130000.0,20.6391,20.6749,20.6237,20.6391,130000.0
2009-09-18 12:30:00,40.3,40.33,40.26,40.33,182800.0,20.6391,20.6544,20.6186,20.6544,182800.0
2009-09-18 13:00:00,40.33,40.58,40.33,40.57,150600.0,20.6544,20.7825,20.6544,20.7773,150600.0
2009-09-18 13:30:00,40.57,40.61,40.48,40.49,271000.0,20.7773,20.7978,20.7312,20.7364,271000.0
2009-09-18 14:00:00,40.49,40.63,40.48,40.63,243200.0,20.7364,20.8081,20.7312,20.8081,243200.0
2009-09-18 14:30:00,40.63,40.63,40.48,40.53,245600.0,20.8081,20.8081,20.7312,20.7568,245600.0
2009-09-18 15:00:00,40.52,40.58,40.49,40.54,210200.0,20.7517,20.7825,20.7364,20.762,210200.0
2009-09-18 15:30:00,40.55,40.55,40.44,40.46,504000.0,20.7671,20.7671,20.7108,20.721,504000.0
2009-09-21 09:30:00,40.29,40.3,39.71,40.13,203600.0,20.6339,20.6391,20.3369,20.552,203600.0
2009-09-21 10:00:00,40.12,40.38,40.11,40.32,179400.0,20.5469,20.68,20.5418,20.6493,179400.0
2009-09-21 10:30:00,40.32,40.43,40.26,40.3,173200.0,20.6493,20.7056,20.6186,20.6391,173200.0
2009-09-21 11:00:00,40.3,40.36,40.25,40.26,127800.0,20.6391,20.6698,20.6135,20.6186,127800.0
2009-09-21 11:30:00,40.27,40.41,40.24,40.41,100200.0,20.6237,20.6954,20.6083,20.6954,100200.0
2009-09-21 12:00:00,40.41,40.47,40.38,40.46,124000.0,20.6954,20.7261,20.68,20.721,124000.0
2009-09-21 12:30:00,40.46,40.55,40.44,40.46,102000.0,20.721,20.7671,20.7108,20.721,102000.0
2009-09-21 13:00:00,40.46,40.47,40.4,40.41,112400.0,20.721,20.7261,20.6903,20.6954,112400.0
2009-09-21 13:30:00,40.41,40.46,40.31,40.44,373000.0,20.6954,20.721,20.6442,20.7108,373000.0
2009-09-21 14:00:00,40.44,40.46,40.42,40.43,172400.0,20.7108,20.721,20.7005,20.7056,172400.0
2009-09-21 14:30:00,40.43,40.45,40.35,40.35,215000.0,20.7056,20.7159,20.6647,20.6647,215000.0
2009-09-21 15:00:00,40.35,40.43,40.29,40.4,128000.0,20.6647,20.7056,20.6339,20.6903,128000.0
2009-09-21 15:30:00,40.38,40.41,40.15,40.29,332600.0,20.68,20.6954,20.5622,20.6339,332600.0
2009-09-22 09:30:00,40.26,40.4,39.99,40.3,214200.0,20.6186,20.6903,20.4803,20.6391,214200.0
2009-09-22 10:00:00,40.27,40.35,40.23,40.24,67200.0,20.6237,20.6647,20.6032,20.6083,67200.0
2009-09-22 10:30:00,40.23,40.26,40.18,40.24,61600.0,20.6032,20.6186,20.5776,20.6083,61600.0
2009-09-22 11:00:00,40.24,40.27,40.19,40.19,43800.0,20.6083,20.6237,20.5827,20.5827,43800.0
2009-09-22 11:30:00,40.19,40.2,40.15,40.19,42600.0,20.5827,20.5878,20.5622,20.5827,42600.0
2009-09-22 12:00:00,40.19,40.2,40.11,40.15,71000.0,20.5827,20.5878,20.5418,20.5622,71000.0
2009-09-22 12:30:00,40.13,40.16,40.02,40.03,26400.0,20.552,20.5674,20.4957,20.5008,26400.0
2009-09-22 13:00:00,40.04,40.13,40.03,40.07,62400.0,20.5059,20.552,20.5008,20.5213,62400.0
2009-09-22 13:30:00,40.07,40.12,40.02,40.06,103600.0,20.5213,20.5469,20.4957,20.5161,103600.0
2009-09-22 14:00:00,40.07,40.16,40.06,40.11,99400.0,20.5213,20.5674,20.5161,20.5418,99400.0
2009-09-22 14:30:00,40.12,40.2,40.06,40.17,198200.0,20.5469,20.5878,20.5161,20.5725,198200.0
2009-09-22 15:00:00,40.16,40.24,40.11,40.2,320600.0,20.5674,20.6083,20.5418,20.5878,320600.0
2009-09-22 15:30:00,40.2,40.23,40.16,40.21,340000.0,20.5878,20.6032,20.5674,20.593,340000.0
2009-09-23 09:30:00,40.06,40.45,40.06,40.31,175200.0,20.5161,20.7159,20.5161,20.6442,175200.0
2009-09-23 10:00:00,40.31,40.46,40.28,40.46,122200.0,20.6442,20.721,20.6288,20.721,122200.0
2009-09-23 10:30:00,40.44,40.56,40.27,40.34,211000.0,20.7108,20.7722,20.6237,20.6595,211000.0
2009-09-23 11:00:00,40.36,40.63,40.33,40.57,114200.0,20.6698,20.8081,20.6544,20.7773,114200.0
2009-09-23 11:30:00,40.58,40.58,40.49,40.56,91200.0,20.7825,20.7825,20.7364,20.7722,91200.0
2009-09-23 12:00:00,40.56,40.59,40.56,40.58,70600.0,20.7722,20.7876,20.7722,20.7825,70600.0
2009-09-23 12:30:00,40.58,40.67,40.58,40.67,70000.0,20.7825,20.8285,20.7825,20.8285,70000.0
2009-09-23 13:00:00,40.67,40.78,40.66,40.72,288600.0,20.8285,20.8849,20.8234,20.8542,288600.0
2009-09-23 13:30:00,40.72,40.74,40.6,40.65,79800.0,20.8542,20.8644,20.7927,20.8183,79800.0
2009-09-23 14:00:00,40.62,40.84,40.52,40.81,100800.0,20.8029,20.9156,20.7517,20.9002,100800.0
2009-09-23 14:30:00,40.83,40.86,40.62,40.63,96400.0,20.9105,20.9259,20.8029,20.8081,96400.0
2009-09-23 15:00:00,40.65,40.74,40.51,40.52,136800.0,20.8183,20.8644,20.7466,20.7517,136800.0
2009-09-23 15:30:00,40.52,40.52,40.08,40.1,292400.0,20.7517,20.7517,20.5264,20.5366,292400.0
2009-09-24 09:30:00,40.26,40.55,40.09,40.54,134600.0,20.6186,20.7671,20.5315,20.762,134600.0
2009-09-24 10:00:00,40.54,40.54,40.19,40.32,264800.0,20.762,20.762,20.5827,20.6493,264800.0
2009-09-24 10:30:00,40.32,40.32,40.08,40.08,278600.0,20.6493,20.6493,20.5264,20.5264,278600.0
2009-09-24 11:00:00,40.09,40.1,39.99,40.04,103200.0,20.5315,20.5366,20.4803,20.5059,103200.0
2009-09-24 11:30:00,40.03,40.1,39.98,40.05,42000.0,20.5008,20.5366,20.4752,20.511,42000.0
2009-09-24 12:00:00,40.06,40.12,40.02,40.04,25000.0,20.5161,20.5469,20.4957,20.5059,25000.0
2009-09-24 12:30:00,40.05,40.07,39.98,39.99,29400.0,20.511,20.5213,20.4752,20.4803,29400.0
2009-09-24 13:00:00,39.98,40.09,39.98,40.01,42200.0,20.4752,20.5315,20.4752,20.4905,42200.0
2009-09-24 13:30:00,40.01,40.02,39.86,39.94,66400.0,20.4905,20.4957,20.4137,20.4547,66400.0
2009-09-24 14:00:00,39.94,39.97,39.89,39.93,65600.0,20.4547,20.4701,20.4291,20.4496,65600.0
2009-09-24 14:30:00,39.94,39.96,39.81,39.88,121200.0,20.4547,20.4649,20.3881,20.424,121200.0
2009-09-24 15:00:00,39.88,39.98,39.86,39.95,85600.0,20.424,20.4752,20.4137,20.4598,85600.0
2009-09-24 15:30:00,39.95,40.04,39.91,39.91,226600.0,20.4598,20.5059,20.4393,20.4393,226600.0
2009-09-25 09:30:00,39.77,39.94,39.69,39.8,52600.0,20.3676,20.4547,20.3267,20.383,52600.0
2009-09-25 10:00:00,39.75,39.98,39.68,39.83,81600.0,20.3574,20.4752,20.3215,20.3984,81600.0
2009-09-25 10:30:00,39.84,39.85,39.71,39.78,78800.0,20.4035,20.4086,20.3369,20.3727,78800.0
2009-09-25 11:00:00,39.79,39.85,39.68,39.83,57600.0,20.3779,20.4086,20.3215,20.3984,57600.0
2009-09-25 11:30:00,39.88,39.91,39.84,39.9,58800.0,20.424,20.4393,20.4035,20.4342,58800.0
2009-09-25 12:00:00,39.88,40.0,39.75,39.8,66800.0,20.424,20.4854,20.3574,20.383,66800.0
2009-09-25 12:30:00,39.81,39.81,39.73,39.73,19200.0,20.3881,20.3881,20.3471,20.3471,19200.0
2009-09-25 13:00:00,39.74,39.85,39.7,39.85,37000.0,20.3523,20.4086,20.3318,20.4086,37000.0
2009-09-25 13:30:00,39.85,39.85,39.79,39.85,29600.0,20.4086,20.4086,20.3779,20.4086,29600.0
2009-09-25 14:00:00,39.85,39.9,39.78,39.8,46800.0,20.4086,20.4342,20.3727,20.383,46800.0
2009-09-25 14:30:00,39.8,39.81,39.74,39.77,53400.0,20.383,20.3881,20.3523,20.3676,53400.0
2009-09-25 15:00:00,39.77,39.81,39.74,39.77,80200.0,20.3676,20.3881,20.3523,20.3676,80200.0
2009-09-25 15:30:00,39.77,39.79,39.65,39.69,262600.0,20.3676,20.3779,20.3062,20.3267,262600.0
2009-09-28 09:30:00,39.77,39.95,39.72,39.95,80000.0,20.3676,20.4598,20.342,20.4598,80000.0
2009-09-28 10:00:00,39.93,40.14,39.93,39.99,49000.0,20.4496,20.5571,20.4496,20.4803,49000.0
2009-09-28 10:30:00,39.99,40.15,39.99,39.99,59200.0,20.4803,20.5622,20.4803,20.4803,59200.0
2009-09-28 11:00:00,39.98,40.13,39.95,40.08,58800.0,20.4752,20.552,20.4598,20.5264,58800.0
2009-09-28 11:30:00,40.08,40.13,39.96,39.97,170400.0,20.5264,20.552,20.4649,20.4701,170400.0
2009-09-28 12:00:00,39.97,40.08,39.97,40.02,29600.0,20.4701,20.5264,20.4701,20.4957,29600.0
2009-09-28 12:30:00,40.02,40.03,39.97,39.98,25600.0,20.4957,20.5008,20.4701,20.4752,25600.0
2009-09-28 13:00:00,39.99,40.04,39.98,39.99,31800.0,20.4803,20.5059,20.4752,20.4803,31800.0
2009-09-28 13:30:00,39.99,40.09,39.99,39.99,35000.0,20.4803,20.5315,20.4803,20.4803,35000.0
2009-09-28 14:00:00,39.99,40.02,39.95,39.99,57400.0,20.4803,20.4957,20.4598,20.4803,57400.0
2009-09-28 14:30:00,39.97,39.99,39.84,39.84,51800.0,20.4701,20.4803,20.4035,20.4035,51800.0
2009-09-28 15:00:00,39.84,39.91,39.84,39.87,61000.0,20.4035,20.4393,20.4035,20.4188,61000.0
2009-09-28 15:30:00,39.86,39.92,39.81,39.85,177400.0,20.4137,20.4444,20.3881,20.4086,177400.0
2009-09-29 09:30:00,39.9,40.1,39.75,40.09,133600.0,20.4342,20.5366,20.3574,20.5315,133600.0
2009-09-29 10:00:00,40.07,40.15,39.86,39.91,383000.0,20.5213,20.5622,20.4137,20.4393,383000.0
2009-09-29 10:30:00,39.9,39.92,39.76,39.86,188200.0,20.4342,20.4444,20.3625,20.4137,188200.0
2009-09-29 11:00:00,39.86,39.88,39.82,39.83,235800.0,20.4137,20.424,20.3932,20.3984,235800.0
2009-09-29 11:30:00,39.84,39.94,39.83,39.93,159600.0,20.4035,20.4547,20.3984,20.4496,159600.0
2009-09-29 12:00:00,39.93,39.97,39.92,39.94,100000.0,20.4496,20.4701,20.4444,20.4547,100000.0
2009-09-29 12:30:00,39.95,40.07,39.95,40.07,93400.0,20.4598,20.5213,20.4598,20.5213,93400.0
2009-09-29 13:00:00,40.07,40.16,40.07,40.13,127400.0,20.5213,20.5674,20.5213,20.552,127400.0
2009-09-29 13:30:00,40.12,40.17,40.1,40.16,108800.0,20.5469,20.5725,20.5366,20.5674,108800.0
2009-09-29 14:00:00,40.16,40.23,40.13,40.23,144000.0,20.5674,20.6032,20.552,20.6032,144000.0
2009-09-29 14:30:00,40.23,40.24,40.2,40.2,176200.0,20.6032,20.6083,20.5878,20.5878,176200.0
2009-09-29 15:00:00,40.2,40.33,40.2,40.26,199000.0,20.5878,20.6544,20.5878,20.6186,199000.0
2009-09-29 15:30:00,40.25,40.3,40.16,40.23,440000.0,20.6135,20.6391,20.5674,20.6032,440000.0
2009-09-30 09:30:00,40.18,40.23,39.88,40.09,164400.0,20.5776,20.6032,20.424,20.5315,164400.0
2009-09-30 10:00:00,40.04,40.16,39.81,39.83,201800.0,20.5059,20.5674,20.3881,20.3984,201800.0
2009-09-30 10:30:00,39.82,39.85,39.75,39.78,78600.0,20.3932,20.4086,20.3574,20.3727,78600.0
2009-09-30 11:00:00,39.76,39.82,39.72,39.77,64400.0,20.3625,20.3932,20.342,20.3676,64400.0
2009-09-30 11:30:00,39.77,39.78,39.67,39.74,51600.0,20.3676,20.3727,20.3164,20.3523,51600.0
2009-09-30 12:00:00,39.73,39.76,39.65,39.73,43200.0,20.3471,20.3625,20.3062,20.3471,43200.0
2009-09-30 12:30:00,39.73,39.78,39.68,39.68,67400.0,20.3471,20.3727,20.3215,20.3215,67400.0
2009-09-30 13:00:00,39.7,39.88,39.7,39.88,104000.0,20.3318,20.424,20.3318,20.424,104000.0
2009-09-30 13:30:00,39.88,39.9,39.77,39.82,89200.0,20.424,20.4342,20.3676,20.3932,89200.0
2009-09-30 14:00:00,39.82,39.96,39.8,39.9,52400.0,20.3932,20.4649,20.383,20.4342,52400.0
2009-09-30 14:30:00,39.9,39.94,39.85,39.88,282600.0,20.4342,20.4547,20.4086,20.424,282600.0
2009-09-30 15:00:00,39.88,39.92,39.82,39.89,390000.0,20.424,20.4444,20.3932,20.4291,390000.0
2009-09-30 15:30:00,39.88,40.0,39.82,39.87,582800.0,20.424,20.4854,20.3932,20.4188,582800.0
2009-10-01 09:30:00,39.62,39.67,39.16,39.48,357000.0,20.2908,20.3164,20.0552,20.2191,357000.0
2009-10-01 10:00:00,39.5,39.54,39.14,39.19,213600.0,20.2293,20.2498,20.045,20.0706,213600.0
2009-10-01 10:30:00,39.17,39.23,39.01,39.03,138000.0,20.0603,20.0911,19.9784,19.9886,138000.0
2009-10-01 11:00:00,39.02,39.02,38.83,38.89,128800.0,19.9835,19.9835,19.8862,19.9169,128800.0
2009-10-01 11:30:00,38.91,39.06,38.87,39.05,162600.0,19.9272,20.004,19.9067,19.9989,162600.0
2009-10-01 12:00:00,39.06,39.24,39.05,39.23,170400.0,20.004,20.0962,19.9989,20.0911,170400.0
2009-10-01 12:30:00,39.23,39.23,39.03,39.04,52800.0,20.0911,20.0911,19.9886,19.9938,52800.0
2009-10-01 13:00:00,39.05,39.05,38.9,38.9,98000.0,19.9989,19.9989,19.9221,19.9221,98000.0
2009-10-01 13:30:00,38.91,39.02,38.9,38.95,51200.0,19.9272,19.9835,19.9221,19.9477,51200.0
2009-10-01 14:00:00,38.96,39.07,38.95,39.06,64800.0,19.9528,20.0091,19.9477,20.004,64800.0
2009-10-01 14:30:00,39.07,39.08,38.97,39.0,63800.0,20.0091,20.0143,19.9579,19.9733,63800.0
2009-10-01 15:00:00,39.0,39.03,38.93,39.01,142800.0,19.9733,19.9886,19.9374,19.9784,142800.0
2009-10-01 15:30:00,39.01,39.1,38.9,38.92,373600.0,19.9784,20.0245,19.9221,19.9323,373600.0
2009-10-02 09:30:00,38.59,38.75,38.5,38.63,286800.0,19.7633,19.8452,19.7172,19.7838,286800.0
2009-10-02 10:00:00,38.63,38.74,38.63,38.66,367200.0,19.7838,19.8401,19.7838,19.7992,367200.0
2009-10-02 10:30:00,38.65,38.72,38.51,38.6,153600.0,19.794,19.8299,19.7223,19.7684,153600.0
2009-10-02 11:00:00,38.6,38.73,38.6,38.67,100600.0,19.7684,19.835,19.7684,19.8043,100600.0
2009-10-02 11:30:00,38.67,38.77,38.6,38.71,121600.0,19.8043,19.8555,19.7684,19.8248,121600.0
2009-10-02 12:00:00,38.71,38.84,38.7,38.74,71600.0,19.8248,19.8913,19.8196,19.8401,71600.0
2009-10-02 12:30:00,38.74,38.74,38.6,38.69,43600.0,19.8401,19.8401,19.7684,19.8145,43600.0
2009-10-02 13:00:00,38.7,38.72,38.63,38.66,55600.0,19.8196,19.8299,19.7838,19.7992,55600.0
2009-10-02 13:30:00,38.66,38.75,38.63,38.74,101800.0,19.7992,19.8452,19.7838,19.8401,101800.0
2009-10-02 14:00:00,38.74,38.77,38.68,38.74,150800.0,19.8401,19.8555,19.8094,19.8401,150800.0
2009-10-02 14:30:00,38.74,38.76,38.7,38.73,115000.0,19.8401,19.8504,19.8196,19.835,115000.0
2009-10-02 15:00:00,38.73,38.82,38.68,38.79,161400.0,19.835,19.8811,19.8094,19.8657,161400.0
2009-10-02 15:30:00,38.79,38.81,38.59,38.66,305200.0,19.8657,19.876,19.7633,19.7992,305200.0
2009-10-05 09:30:00,38.88,38.88,38.51,38.81,138200.0,19.9118,19.9118,19.7223,19.876,138200.0
2009-10-05 10:00:00,38.81,38.9,38.62,38.73,125600.0,19.876,19.9221,19.7787,19.835,125600.0
2009-10-05 10:30:00,38.74,38.89,38.71,38.88,244800.0,19.8401,19.9169,19.8248,19.9118,244800.0
2009-10-05 11:00:00,38.86,38.95,38.82,38.86,219400.0,19.9016,19.9477,19.8811,19.9016,219400.0
2009-10-05 11:30:00,38.88,38.99,38.87,38.96,90400.0,19.9118,19.9682,19.9067,19.9528,90400.0
2009-10-05 12:00:00,38.96,39.04,38.95,38.99,97400.0,19.9528,19.9938,19.9477,19.9682,97400.0
2009-10-05 12:30:00,38.99,39.2,38.99,39.2,274400.0,19.9682,20.0757,19.9682,20.0757,274400.0
2009-10-05 13:00:00,39.2,39.27,39.18,39.2,186600.0,20.0757,20.1116,20.0655,20.0757,186600.0
2009-10-05 13:30:00,39.2,39.27,39.13,39.21,92200.0,20.0757,20.1116,20.0399,20.0808,92200.0
2009-10-05 14:00:00,39.22,39.36,39.21,39.35,103000.0,20.086,20.1577,20.0808,20.1525,103000.0
2009-10-05 14:30:00,39.36,39.55,39.34,39.48,195200.0,20.1577,20.255,20.1474,20.2191,195200.0
2009-10-05 15:00:00,39.48,39.49,39.38,39.38,201400.0,20.2191,20.2242,20.1679,20.1679,201400.0
2009-10-05 15:30:00,39.39,39.42,39.32,39.36,404400.0,20.173,20.1884,20.1372,20.1577,404400.0
2009-10-06 09:30:00,39.45,39.6,39.18,39.51,225200.0,20.2037,20.2806,20.0655,20.2345,225200.0
2009-10-06 10:00:00,39.5,39.54,39.3,39.32,455000.0,20.2293,20.2498,20.1269,20.1372,455000.0
2009-10-06 10:30:00,39.33,39.52,39.32,39.45,438200.0,20.1423,20.2396,20.1372,20.2037,438200.0
2009-10-06 11:00:00,39.46,39.58,39.45,39.56,182800.0,20.2089,20.2703,20.2037,20.2601,182800.0
2009-10-06 11:30:00,39.56,39.67,39.54,39.67,113000.0,20.2601,20.3164,20.2498,20.3164,113000.0
2009-10-06 12:00:00,39.67,39.78,39.65,39.77,89400.0,20.3164,20.3727,20.3062,20.3676,89400.0
2009-10-06 12:30:00,39.77,39.81,39.61,39.63,61800.0,20.3676,20.3881,20.2857,20.2959,61800.0
2009-10-06 13:00:00,39.62,39.77,39.61,39.77,75200.0,20.2908,20.3676,20.2857,20.3676,75200.0
2009-10-06 13:30:00,39.77,39.77,39.63,39.71,76600.0,20.3676,20.3676,20.2959,20.3369,76600.0
2009-10-06 14:00:00,39.72,39.72,39.57,39.6,131600.0,20.342,20.342,20.2652,20.2806,131600.0
2009-10-06 14:30:00,39.6,39.65,39.47,39.48,256200.0,20.2806,20.3062,20.214,20.2191,256200.0
2009-10-06 15:00:00,39.47,39.61,39.44,39.58,114400.0,20.214,20.2857,20.1986,20.2703,114400.0
2009-10-06 15:30:00,39.58,39.64,39.57,39.61,407600.0,20.2703,20.301,20.2652,20.2857,407600.0
2009-10-07 09:30:00,39.37,39.54,39.27,39.47,147200.0,20.1628,20.2498,20.1116,20.214,147200.0
2009-10-07 10:00:00,39.46,39.48,39.35,39.45,98600.0,20.2089,20.2191,20.1525,20.2037,98600.0
2009-10-07 10:30:00,39.44,39.58,39.3,39.58,113400.0,20.1986,20.2703,20.1269,20.2703,113400.0
2009-10-07 11:00:00,39.59,39.63,39.45,39.46,56000.0,20.2754,20.2959,20.2037,20.2089,56000.0
2009-10-07 11:30:00,39.45,39.46,39.32,39.45,135400.0,20.2037,20.2089,20.1372,20.2037,135400.0
2009-10-07 12:00:00,39.45,39.46,39.34,39.43,103200.0,20.2037,20.2089,20.1474,20.1935,103200.0
2009-10-07 12:30:00,39.45,39.55,39.4,39.5,78400.0,20.2037,20.255,20.1781,20.2293,78400.0
2009-10-07 13:00:00,39.48,39.5,39.45,39.45,24400.0,20.2191,20.2293,20.2037,20.2037,24400.0
2009-10-07 13:30:00,39.46,39.46,39.38,39.41,50800.0,20.2089,20.2089,20.1679,20.1833,50800.0
2009-10-07 14:00:00,39.41,39.42,39.35,39.37,60400.0,20.1833,20.1884,20.1525,20.1628,60400.0
2009-10-07 14:30:00,39.36,39.51,39.35,39.43,104600.0,20.1577,20.2345,20.1525,20.1935,104600.0
2009-10-07 15:00:00,39.43,39.46,39.35,39.37,120800.0,20.1935,20.2089,20.1525,20.1628,120800.0
2009-10-07 15:30:00,39.37,39.5,39.35,39.46,465000.0,20.1628,20.2293,20.1525,20.2089,465000.0
2009-10-08 09:30:00,39.49,39.69,39.46,39.51,290800.0,20.2242,20.3267,20.2089,20.2345,290800.0
2009-10-08 10:00:00,39.49,39.67,39.48,39.53,100600.0,20.2242,20.3164,20.2191,20.2447,100600.0
2009-10-08 10:30:00,39.52,39.62,39.46,39.48,120800.0,20.2396,20.2908,20.2089,20.2191,120800.0
2009-10-08 11:00:00,39.48,39.55,39.44,39.45,173000.0,20.2191,20.255,20.1986,20.2037,173000.0
2009-10-08 11:30:00,39.45,39.48,39.37,39.38,166600.0,20.2037,20.2191,20.1628,20.1679,166600.0
2009-10-08 12:00:00,39.38,39.59,39.34,39.57,307000.0,20.1679,20.2754,20.1474,20.2652,307000.0
2009-10-08 12:30:00,39.56,39.65,39.52,39.59,202200.0,20.2601,20.3062,20.2396,20.2754,202200.0
2009-10-08 13:00:00,39.59,39.59,39.46,39.52,224000.0,20.2754,20.2754,20.2089,20.2396,224000.0
2009-10-08 13:30:00,39.52,39.57,39.48,39.55,105600.0,20.2396,20.2652,20.2191,20.255,105600.0
2009-10-08 14:00:00,39.54,39.6,39.46,39.47,205200.0,20.2498,20.2806,20.2089,20.214,205200.0
2009-10-08 14:30:00,39.47,39.47,39.3,39.33,166200.0,20.214,20.214,20.1269,20.1423,166200.0
2009-10-08 15:00:00,39.32,39.45,39.31,39.42,176600.0,20.1372,20.2037,20.132,20.1884,176600.0
2009-10-08 15:30:00,39.41,39.45,39.35,39.42,279200.0,20.1833,20.2037,20.1525,20.1884,279200.0
2009-10-09 09:30:00,39.56,39.95,39.56,39.88,477600.0,20.2601,20.4598,20.2601,20.424,477600.0
2009-10-09 10:00:00,39.85,39.96,39.79,39.96,254000.0,20.4086,20.4649,20.3779,20.4649,254000.0
2009-10-09 10:30:00,39.96,40.1,39.93,40.09,351600.0,20.4649,20.5366,20.4496,20.5315,351600.0
2009-10-09 11:00:00,40.09,40.26,39.94,40.25,537000.0,20.5315,20.6186,20.4547,20.6135,537000.0
2009-10-09 11:30:00,40.24,40.31,40.18,40.21,319600.0,20.6083,20.6442,20.5776,20.593,319600.0
2009-10-09 12:00:00,40.22,40.22,40.11,40.12,137200.0,20.5981,20.5981,20.5418,20.5469,137200.0
2009-10-09 12:30:00,40.12,40.24,40.1,40.21,195800.0,20.5469,20.6083,20.5366,20.593,195800.0
2009-10-09 13:00:00,40.22,40.23,40.15,40.2,115200.0,20.5981,20.6032,20.5622,20.5878,115200.0
2009-10-09 13:30:00,40.19,40.32,40.18,40.27,86800.0,20.5827,20.6493,20.5776,20.6237,86800.0
2009-10-09 14:00:00,40.27,40.28,40.18,40.19,92600.0,20.6237,20.6288,20.5776,20.5827,92600.0
2009-10-09 14:30:00,40.19,40.2,40.05,40.05,165400.0,20.5827,20.5878,20.511,20.511,165400.0
2009-10-09 15:00:00,40.05,40.06,39.9,39.95,565400.0,20.511,20.5161,20.4342,20.4598,565400.0
2009-10-09 15:30:00,39.95,39.96,39.79,39.83,589400.0,20.4598,20.4649,20.3779,20.3984,589400.0
2009-10-12 09:30:00,39.91,40.07,39.87,39.92,118000.0,20.4393,20.5213,20.4188,20.4444,118000.0
2009-10-12 10:00:00,39.92,39.97,39.81,39.9,226000.0,20.4444,20.4701,20.3881,20.4342,226000.0
2009-10-12 10:30:00,39.9,39.95,39.88,39.91,145800.0,20.4342,20.4598,20.424,20.4393,145800.0
2009-10-12 11:00:00,39.91,39.95,39.85,39.87,125400.0,20.4393,20.4598,20.4086,20.4188,125400.0
2009-10-12 11:30:00,39.87,39.97,39.85,39.97,69600.0,20.4188,20.4701,20.4086,20.4701,69600.0
2009-10-12 12:00:00,39.98,40.1,39.97,40.08,82200.0,20.4752,20.5366,20.4701,20.5264,82200.0
2009-10-12 12:30:00,40.09,40.1,40.03,40.06,82000.0,20.5315,20.5366,20.5008,20.5161,82000.0
2009-10-12 13:00:00,40.05,40.1,40.02,40.1,49200.0,20.511,20.5366,20.4957,20.5366,49200.0
2009-10-12 13:30:00,40.1,40.23,40.09,40.16,90600.0,20.5366,20.6032,20.5315,20.5674,90600.0
2009-10-12 14:00:00,40.16,40.16,39.9,39.99,112600.0,20.5674,20.5674,20.4342,20.4803,112600.0
2009-10-12 14:30:00,39.99,40.1,39.95,40.09,116800.0,20.4803,20.5366,20.4598,20.5315,116800.0
2009-10-12 15:00:00,40.11,40.16,40.04,40.06,137600.0,20.5418,20.5674,20.5059,20.5161,137600.0
2009-10-12 15:30:00,40.06,40.08,39.94,40.01,503800.0,20.5161,20.5264,20.4547,20.4905,503800.0
2009-10-13 09:30:00,39.84,40.02,39.75,39.8,139000.0,20.4035,20.4957,20.3574,20.383,139000.0
2009-10-13 10:00:00,39.79,39.88,39.75,39.82,149800.0,20.3779,20.424,20.3574,20.3932,149800.0
2009-10-13 10:30:00,39.82,39.87,39.75,39.77,139200.0,20.3932,20.4188,20.3574,20.3676,139200.0
2009-10-13 11:00:00,39.77,39.8,39.73,39.77,160600.0,20.3676,20.383,20.3471,20.3676,160600.0
2009-10-13 11:30:00,39.77,39.77,39.71,39.71,78800.0,20.3676,20.3676,20.3369,20.3369,78800.0
2009-10-13 12:00:00,39.72,39.72,39.64,39.67,78000.0,20.342,20.342,20.301,20.3164,78000.0
2009-10-13 12:30:00,39.67,39.69,39.6,39.65,55800.0,20.3164,20.3267,20.2806,20.3062,55800.0
2009-10-13 13:00:00,39.67,39.68,39.58,39.6,59600.0,20.3164,20.3215,20.2703,20.2806,59600.0
2009-10-13 13:30:00,39.6,39.61,39.55,39.56,101000.0,20.2806,20.2857,20.255,20.2601,101000.0
2009-10-13 14:00:00,39.57,39.58,39.44,39.46,121600.0,20.2652,20.2703,20.1986,20.2089,121600.0
2009-10-13 14:30:00,39.45,39.49,39.42,39.43,118000.0,20.2037,20.2242,20.1884,20.1935,118000.0
2009-10-13 15:00:00,39.43,39.45,39.37,39.4,176800.0,20.1935,20.2037,20.1628,20.1781,176800.0
2009-10-13 15:30:00,39.39,39.43,39.35,39.41,406400.0,20.173,20.1935,20.1525,20.1833,406400.0
2009-10-14 09:30:00,39.67,39.74,39.59,39.59,326800.0,20.3164,20.3523,20.2754,20.2754,326800.0
2009-10-14 10:00:00,39.59,39.6,39.37,39.44,246000.0,20.2754,20.2806,20.1628,20.1986,246000.0
2009-10-14 10:30:00,39.41,39.51,39.35,39.47,86000.0,20.1833,20.2345,20.1525,20.214,86000.0
2009-10-14 11:00:00,39.47,39.51,39.4,39.48,58600.0,20.214,20.2345,20.1781,20.2191,58600.0
2009-10-14 11:30:00,39.47,39.48,39.41,39.43,93400.0,20.214,20.2191,20.1833,20.1935,93400.0
2009-10-14 12:00:00,39.44,39.48,39.29,39.29,129000.0,20.1986,20.2191,20.1218,20.1218,129000.0
2009-10-14 12:30:00,39.29,39.31,39.24,39.26,56400.0,20.1218,20.132,20.0962,20.1064,56400.0
2009-10-14 13:00:00,39.27,39.27,39.19,39.19,106400.0,20.1116,20.1116,20.0706,20.0706,106400.0
2009-10-14 13:30:00,39.19,39.28,39.13,39.17,108000.0,20.0706,20.1167,20.0399,20.0603,108000.0
2009-10-14 14:00:00,39.19,39.31,39.17,39.29,117600.0,20.0706,20.132,20.0603,20.1218,117600.0
2009-10-14 14:30:00,39.28,39.29,39.2,39.24,103000.0,20.1167,20.1218,20.0757,20.0962,103000.0
2009-10-14 15:00:00,39.24,39.41,39.22,39.37,176600.0,20.0962,20.1833,20.086,20.1628,176600.0
2009-10-14 15:30:00,39.36,39.42,39.32,39.4,353200.0,20.1577,20.1884,20.1372,20.1781,353200.0
2009-10-15 09:30:00,39.12,39.62,39.12,39.62,312800.0,20.0347,20.2908,20.0347,20.2908,312800.0
2009-10-15 10:00:00,39.63,39.77,39.44,39.67,256800.0,20.2959,20.3676,20.1986,20.3164,256800.0
2009-10-15 10:30:00,39.67,40.09,39.66,40.08,254600.0,20.3164,20.5315,20.3113,20.5264,254600.0
2009-10-15 11:00:00,40.09,40.17,39.79,39.81,237400.0,20.5315,20.5725,20.3779,20.3881,237400.0
2009-10-15 11:30:00,39.81,39.92,39.73,39.9,196200.0,20.3881,20.4444,20.3471,20.4342,196200.0
2009-10-15 12:00:00,39.89,40.01,39.83,40.0,142200.0,20.4291,20.4905,20.3984,20.4854,142200.0
2009-10-15 12:30:00,40.0,40.06,39.93,39.93,128000.0,20.4854,20.5161,20.4496,20.4496,128000.0
2009-10-15 13:00:00,39.93,40.02,39.88,40.02,49800.0,20.4496,20.4957,20.424,20.4957,49800.0
2009-10-15 13:30:00,40.02,40.09,39.96,40.01,106400.0,20.4957,20.5315,20.4649,20.4905,106400.0
2009-10-15 14:00:00,40.01,40.13,40.01,40.1,126600.0,20.4905,20.552,20.4905,20.5366,126600.0
2009-10-15 14:30:00,40.1,40.24,40.1,40.15,223600.0,20.5366,20.6083,20.5366,20.5622,223600.0
2009-10-15 15:00:00,40.16,40.16,39.85,39.85,279000.0,20.5674,20.5674,20.4086,20.4086,279000.0
2009-10-15 15:30:00,39.85,40.09,39.84,40.06,534400.0,20.4086,20.5315,20.4035,20.5161,534400.0
2009-10-16 09:30:00,39.81,40.04,39.65,39.77,300400.0,20.3881,20.5059,20.3062,20.3676,300400.0
2009-10-16 10:00:00,39.74,40.01,39.69,39.93,65800.0,20.3523,20.4905,20.3267,20.4496,65800.0
2009-10-16 10:30:00,39.93,39.99,39.79,39.95,61600.0,20.4496,20.4803,20.3779,20.4598,61600.0
2009-10-16 11:00:00,39.96,40.27,39.95,40.27,94800.0,20.4649,20.6237,20.4598,20.6237,94800.0
2009-10-16 11:30:00,40.29,40.35,40.15,40.29,54400.0,20.6339,20.6647,20.5622,20.6339,54400.0
2009-10-16 12:00:00,40.28,40.33,40.12,40.12,67200.0,20.6288,20.6544,20.5469,20.5469,67200.0
2009-10-16 12:30:00,40.13,40.19,40.1,40.13,73000.0,20.552,20.5827,20.5366,20.552,73000.0
2009-10-16 13:00:00,40.12,40.2,40.06,40.13,90200.0,20.5469,20.5878,20.5161,20.552,90200.0
2009-10-16 13:30:00,40.15,40.15,40.05,40.07,64000.0,20.5622,20.5622,20.511,20.5213,64000.0
2009-10-16 14:00:00,40.05,40.1,39.9,40.06,202800.0,20.511,20.5366,20.4342,20.5161,202800.0
2009-10-16 14:30:00,40.08,40.21,40.04,40.2,162000.0,20.5264,20.593,20.5059,20.5878,162000.0
2009-10-16 15:00:00,40.21,40.36,40.2,40.36,179800.0,20.593,20.6698,20.5878,20.6698,179800.0
2009-10-16 15:30:00,40.36,40.46,40.27,40.33,479200.0,20.6698,20.721,20.6237,20.6544,479200.0
2009-10-19 09:30:00,40.21,40.38,40.18,40.27,128200.0,20.593,20.68,20.5776,20.6237,128200.0
2009-10-19 10:00:00,40.27,40.49,40.26,40.44,172400.0,20.6237,20.7364,20.6186,20.7108,172400.0
2009-10-19 10:30:00,40.46,40.48,40.38,40.45,168000.0,20.721,20.7312,20.68,20.7159,168000.0
2009-10-19 11:00:00,40.43,40.43,40.3,40.33,203800.0,20.7056,20.7056,20.6391,20.6544,203800.0
2009-10-19 11:30:00,40.34,40.42,40.31,40.38,258800.0,20.6595,20.7005,20.6442,20.68,258800.0
2009-10-19 12:00:00,40.38,40.42,40.33,40.35,302200.0,20.68,20.7005,20.6544,20.6647,302200.0
2009-10-19 12:30:00,40.36,40.49,40.35,40.39,241200.0,20.6698,20.7364,20.6647,20.6852,241200.0
2009-10-19 13:00:00,40.4,40.45,40.38,40.44,100200.0,20.6903,20.7159,20.68,20.7108,100200.0
2009-10-19 13:30:00,40.44,40.47,40.41,40.43,185000.0,20.7108,20.7261,20.6954,20.7056,185000.0
2009-10-19 14:00:00,40.44,40.57,40.42,40.54,177200.0,20.7108,20.7773,20.7005,20.762,177200.0
2009-10-19 14:30:00,40.55,40.59,40.45,40.56,538000.0,20.7671,20.7876,20.7159,20.7722,538000.0
2009-10-19 15:00:00,40.57,40.57,40.47,40.49,127000.0,20.7773,20.7773,20.7261,20.7364,127000.0
2009-10-19 15:30:00,40.49,40.57,40.44,40.45,355400.0,20.7364,20.7773,20.7108,20.7159,355400.0
2009-10-20 09:30:00,40.6,40.91,39.92,39.99,121000.0,20.7927,20.9515,20.4444,20.4803,121000.0
2009-10-20 10:00:00,39.99,40.08,39.86,40.02,124400.0,20.4803,20.5264,20.4137,20.4957,124400.0
2009-10-20 10:30:00,40.01,40.05,39.87,39.9,87600.0,20.4905,20.511,20.4188,20.4342,87600.0
2009-10-20 11:00:00,39.91,39.97,39.83,39.85,93600.0,20.4393,20.4701,20.3984,20.4086,93600.0
2009-10-20 11:30:00,39.85,39.92,39.7,39.9,123800.0,20.4086,20.4444,20.3318,20.4342,123800.0
2009-10-20 12:00:00,39.9,40.04,39.76,39.99,160600.0,20.4342,20.5059,20.3625,20.4803,160600.0
2009-10-20 12:30:00,40.0,40.02,39.91,40.02,42200.0,20.4854,20.4957,20.4393,20.4957,42200.0
2009-10-20 13:00:00,40.02,40.05,39.93,39.95,55000.0,20.4957,20.511,20.4496,20.4598,55000.0
2009-10-20 13:30:00,39.95,39.95,39.77,39.8,55600.0,20.4598,20.4598,20.3676,20.383,55600.0
2009-10-20 14:00:00,39.78,39.97,39.77,39.92,89400.0,20.3727,20.4701,20.3676,20.4444,89400.0
2009-10-20 14:30:00,39.91,40.05,39.91,40.05,118600.0,20.4393,20.511,20.4393,20.511,118600.0
2009-10-20 15:00:00,40.05,40.05,39.88,39.97,109600.0,20.511,20.511,20.424,20.4701,109600.0
2009-10-20 15:30:00,39.97,40.02,39.92,39.99,208400.0,20.4701,20.4957,20.4444,20.4803,208400.0
2009-10-21 09:30:00,40.01,40.35,39.9,40.13,134600.0,20.4905,20.6647,20.4342,20.552,134600.0
2009-10-21 10:00:00,40.15,40.41,40.14,40.33,120400.0,20.5622,20.6954,20.5571,20.6544,120400.0
2009-10-21 10:30:00,40.33,40.48,40.27,40.31,132600.0,20.6544,20.7312,20.6237,20.6442,132600.0
2009-10-21 11:00:00,40.3,40.6,40.28,40.57,137400.0,20.6391,20.7927,20.6288,20.7773,137400.0
2009-10-21 11:30:00,40.57,40.57,40.33,40.42,126600.0,20.7773,20.7773,20.6544,20.7005,126600.0
2009-10-21 12:00:00,40.44,40.5,40.35,40.5,94400.0,20.7108,20.7415,20.6647,20.7415,94400.0
2009-10-21 12:30:00,40.5,40.62,40.46,40.57,163000.0,20.7415,20.8029,20.721,20.7773,163000.0
2009-10-21 13:00:00,40.57,40.65,40.51,40.62,82200.0,20.7773,20.8183,20.7466,20.8029,82200.0
2009-10-21 13:30:00,40.62,40.85,40.55,40.82,99200.0,20.8029,20.9207,20.7671,20.9054,99200.0
2009-10-21 14:00:00,40.83,40.83,40.69,40.72,158800.0,20.9105,20.9105,20.8388,20.8542,158800.0
2009-10-21 14:30:00,40.72,40.91,40.67,40.87,103600.0,20.8542,20.9515,20.8285,20.931,103600.0
2009-10-21 15:00:00,40.86,40.86,40.57,40.6,359800.0,20.9259,20.9259,20.7773,20.7927,359800.0
2009-10-21 15:30:00,40.6,40.66,40.31,40.37,527200.0,20.7927,20.8234,20.6442,20.6749,527200.0
2009-10-22 09:30:00,40.25,40.66,39.75,40.26,353000.0,20.6135,20.8234,20.3574,20.6186,353000.0
2009-10-22 10:00:00,40.24,40.32,40.04,40.15,180800.0,20.6083,20.6493,20.5059,20.5622,180800.0
2009-10-22 10:30:00,40.14,40.22,39.99,40.08,137400.0,20.5571,20.5981,20.4803,20.5264,137400.0
2009-10-22 11:00:00,40.1,40.13,39.93,40.03,142600.0,20.5366,20.552,20.4496,20.5008,142600.0
2009-10-22 11:30:00,40.03,40.06,39.83,39.93,183400.0,20.5008,20.5161,20.3984,20.4496,183400.0
2009-10-22 12:00:00,39.92,39.95,39.84,39.88,80800.0,20.4444,20.4598,20.4035,20.424,80800.0
2009-10-22 12:30:00,39.88,40.04,39.88,39.93,98600.0,20.424,20.5059,20.424,20.4496,98600.0
2009-10-22 13:00:00,39.93,39.98,39.85,39.97,62600.0,20.4496,20.4752,20.4086,20.4701,62600.0
2009-10-22 13:30:00,39.97,39.99,39.93,39.96,93400.0,20.4701,20.4803,20.4496,20.4649,93400.0
2009-10-22 14:00:00,39.96,40.06,39.9,40.0,313000.0,20.4649,20.5161,20.4342,20.4854,313000.0
2009-10-22 14:30:00,40.01,40.27,40.01,40.27,176200.0,20.4905,20.6237,20.4905,20.6237,176200.0
2009-10-22 15:00:00,40.27,40.42,40.19,40.32,238800.0,20.6237,20.7005,20.5827,20.6493,238800.0
2009-10-22 15:30:00,40.33,40.51,40.33,40.47,397200.0,20.6544,20.7466,20.6544,20.7261,397200.0
2009-10-23 09:30:00,40.43,40.43,40.06,40.16,227400.0,20.7056,20.7056,20.5161,20.5674,227400.0
2009-10-23 10:00:00,40.19,40.45,39.82,39.97,243600.0,20.5827,20.7159,20.3932,20.4701,243600.0
2009-10-23 10:30:00,39.96,39.99,39.81,39.85,123600.0,20.4649,20.4803,20.3881,20.4086,123600.0
2009-10-23 11:00:00,39.87,39.9,39.58,39.82,129800.0,20.4188,20.4342,20.2703,20.3932,129800.0
2009-10-23 11:30:00,39.81,39.81,39.63,39.74,120800.0,20.3881,20.3881,20.2959,20.3523,120800.0
2009-10-23 12:00:00,39.74,39.88,39.73,39.79,87200.0,20.3523,20.424,20.3471,20.3779,87200.0
2009-10-23 12:30:00,39.81,39.94,39.76,39.85,51400.0,20.3881,20.4547,20.3625,20.4086,51400.0
2009-10-23 13:00:00,39.83,39.88,39.6,39.73,89400.0,20.3984,20.424,20.2806,20.3471,89400.0
2009-10-23 13:30:00,39.72,39.73,39.51,39.71,112600.0,20.342,20.3471,20.2345,20.3369,112600.0
2009-10-23 14:00:00,39.7,39.82,39.69,39.74,104400.0,20.3318,20.3932,20.3267,20.3523,104400.0
2009-10-23 14:30:00,39.74,39.74,39.58,39.59,118200.0,20.3523,20.3523,20.2703,20.2754,118200.0
2009-10-23 15:00:00,39.59,39.66,39.49,39.57,147600.0,20.2754,20.3113,20.2242,20.2652,147600.0
2009-10-23 15:30:00,39.57,39.72,39.4,39.65,340400.0,20.2652,20.342,20.1781,20.3062,340400.0
2009-10-26 09:30:00,39.63,39.92,39.57,39.9,251200.0,20.2959,20.4444,20.2652,20.4342,251200.0
2009-10-26 10:00:00,39.92,40.13,39.87,40.12,204200.0,20.4444,20.552,20.4188,20.5469,204200.0
2009-10-26 10:30:00,40.12,40.24,40.05,40.05,136000.0,20.5469,20.6083,20.511,20.511,136000.0
2009-10-26 11:00:00,40.07,40.2,39.88,39.88,135600.0,20.5213,20.5878,20.424,20.424,135600.0
2009-10-26 11:30:00,39.88,39.88,39.34,39.41,329600.0,20.424,20.424,20.1474,20.1833,329600.0
2009-10-26 12:00:00,39.43,39.6,39.35,39.51,137200.0,20.1935,20.2806,20.1525,20.2345,137200.0
2009-10-26 12:30:00,39.51,39.57,39.42,39.47,98800.0,20.2345,20.2652,20.1884,20.214,98800.0
2009-10-26 13:00:00,39.47,39.48,39.27,39.34,70800.0,20.214,20.2191,20.1116,20.1474,70800.0
2009-10-26 13:30:00,39.34,39.36,39.21,39.26,180400.0,20.1474,20.1577,20.0808,20.1064,180400.0
2009-10-26 14:00:00,39.26,39.31,39.18,39.22,123200.0,20.1064,20.132,20.0655,20.086,123200.0
2009-10-26 14:30:00,39.22,39.23,39.1,39.15,140600.0,20.086,20.0911,20.0245,20.0501,140600.0
2009-10-26 15:00:00,39.16,39.31,39.13,39.29,125400.0,20.0552,20.132,20.0399,20.1218,125400.0
2009-10-26 15:30:00,39.29,39.37,39.18,39.22,293000.0,20.1218,20.1628,20.0655,20.086,293000.0
2009-10-27 09:30:00,39.29,39.72,39.28,39.48,168200.0,20.1218,20.342,20.1167,20.2191,168200.0
2009-10-27 10:00:00,39.43,39.52,39.15,39.38,270800.0,20.1935,20.2396,20.0501,20.1679,270800.0
2009-10-27 10:30:00,39.37,39.42,39.21,39.24,135000.0,20.1628,20.1884,20.0808,20.0962,135000.0
2009-10-27 11:00:00,39.27,39.34,39.01,39.34,128400.0,20.1116,20.1474,19.9784,20.1474,128400.0
2009-10-27 11:30:00,39.35,39.42,39.27,39.42,108800.0,20.1525,20.1884,20.1116,20.1884,108800.0
2009-10-27 12:00:00,39.43,39.46,39.3,39.41,63000.0,20.1935,20.2089,20.1269,20.1833,63000.0
2009-10-27 12:30:00,39.41,39.57,39.38,39.47,160000.0,20.1833,20.2652,20.1679,20.214,160000.0
2009-10-27 13:00:00,39.45,39.48,39.28,39.4,156800.0,20.2037,20.2191,20.1167,20.1781,156800.0
2009-10-27 13:30:00,39.43,39.47,39.33,39.42,72000.0,20.1935,20.214,20.1423,20.1884,72000.0
2009-10-27 14:00:00,39.41,39.6,39.37,39.57,112600.0,20.1833,20.2806,20.1628,20.2652,112600.0
2009-10-27 14:30:00,39.58,39.58,39.44,39.48,133400.0,20.2703,20.2703,20.1986,20.2191,133400.0
2009-10-27 15:00:00,39.48,39.49,39.35,39.37,161000.0,20.2191,20.2242,20.1525,20.1628,161000.0
2009-10-27 15:30:00,39.38,39.39,39.17,39.19,337800.0,20.1679,20.173,20.0603,20.0706,337800.0
2009-10-28 09:30:00,39.19,39.35,38.79,38.82,481400.0,20.0706,20.1525,19.8657,19.8811,481400.0
2009-10-28 10:00:00,38.79,38.97,38.62,38.9,225800.0,19.8657,19.9579,19.7787,19.9221,225800.0
2009-10-28 10:30:00,38.9,39.28,38.87,39.26,377200.0,19.9221,20.1167,19.9067,20.1064,377200.0
2009-10-28 11:00:00,39.27,39.42,39.16,39.33,190400.0,20.1116,20.1884,20.0552,20.1423,190400.0
2009-10-28 11:30:00,39.33,39.34,39.11,39.17,306400.0,20.1423,20.1474,20.0296,20.0603,306400.0
2009-10-28 12:00:00,39.17,39.23,39.01,39.01,216400.0,20.0603,20.0911,19.9784,19.9784,216400.0
2009-10-28 12:30:00,39.01,39.05,38.83,38.99,155200.0,19.9784,19.9989,19.8862,19.9682,155200.0
2009-10-28 13:00:00,39.0,39.18,38.98,39.01,74600.0,19.9733,20.0655,19.963,19.9784,74600.0
2009-10-28 13:30:00,39.0,39.09,38.93,38.97,57800.0,19.9733,20.0194,19.9374,19.9579,57800.0
2009-10-28 14:00:00,38.96,38.99,38.82,38.88,103200.0,19.9528,19.9682,19.8811,19.9118,103200.0
2009-10-28 14:30:00,38.88,39.05,38.88,38.92,177800.0,19.9118,19.9989,19.9118,19.9323,177800.0
2009-10-28 15:00:00,38.89,39.01,38.88,39.01,137800.0,19.9169,19.9784,19.9118,19.9784,137800.0
2009-10-28 15:30:00,39.01,39.02,38.78,38.83,344200.0,19.9784,19.9835,19.8606,19.8862,344200.0
2009-10-29 09:30:00,38.91,39.01,38.58,38.92,136200.0,19.9272,19.9784,19.7582,19.9323,136200.0
2009-10-29 10:00:00,38.94,39.09,38.86,39.04,176400.0,19.9426,20.0194,19.9016,19.9938,176400.0
2009-10-29 10:30:00,39.05,39.05,38.86,38.93,175600.0,19.9989,19.9989,19.9016,19.9374,175600.0
2009-10-29 11:00:00,38.93,38.98,38.84,38.94,125400.0,19.9374,19.963,19.8913,19.9426,125400.0
2009-10-29 11:30:00,38.95,39.06,38.95,39.05,60200.0,19.9477,20.004,19.9477,19.9989,60200.0
2009-10-29 12:00:00,39.06,39.23,39.06,39.19,70200.0,20.004,20.0911,20.004,20.0706,70200.0
2009-10-29 12:30:00,39.19,39.27,39.16,39.16,65600.0,20.0706,20.1116,20.0552,20.0552,65600.0
2009-10-29 13:00:00,39.16,39.22,39.13,39.15,59000.0,20.0552,20.086,20.0399,20.0501,59000.0
2009-10-29 13:30:00,39.15,39.28,39.15,39.27,81600.0,20.0501,20.1167,20.0501,20.1116,81600.0
2009-10-29 14:00:00,39.26,39.27,39.17,39.17,72800.0,20.1064,20.1116,20.0603,20.0603,72800.0
2009-10-29 14:30:00,39.17,39.32,39.17,39.31,106600.0,20.0603,20.1372,20.0603,20.132,106600.0
2009-10-29 15:00:00,39.31,39.34,39.18,39.18,123200.0,20.132,20.1474,20.0655,20.0655,123200.0
2009-10-29 15:30:00,39.18,39.27,39.14,39.24,304600.0,20.0655,20.1116,20.045,20.0962,304600.0
2009-10-30 09:30:00,39.23,39.38,38.98,39.04,161800.0,20.0911,20.1679,19.963,19.9938,161800.0
2009-10-30 10:00:00,39.02,39.31,38.98,39.24,144400.0,19.9835,20.132,19.963,20.0962,144400.0
2009-10-30 10:30:00,39.23,39.23,38.99,39.04,77400.0,20.0911,20.0911,19.9682,19.9938,77400.0
2009-10-30 11:00:00,39.03,39.06,38.92,39.0,105800.0,19.9886,20.004,19.9323,19.9733,105800.0
2009-10-30 11:30:00,39.02,39.1,38.71,38.85,135800.0,19.9835,20.0245,19.8248,19.8965,135800.0
2009-10-30 12:00:00,38.88,39.02,38.62,38.66,119800.0,19.9118,19.9835,19.7787,19.7992,119800.0
2009-10-30 12:30:00,38.67,38.8,38.45,38.65,306200.0,19.8043,19.8709,19.6916,19.794,306200.0
2009-10-30 13:00:00,38.65,38.9,38.65,38.86,131800.0,19.794,19.9221,19.794,19.9016,131800.0
2009-10-30 13:30:00,38.87,38.91,38.73,38.76,164400.0,19.9067,19.9272,19.835,19.8504,164400.0
2009-10-30 14:00:00,38.76,38.92,38.6,38.62,113800.0,19.8504,19.9323,19.7684,19.7787,113800.0
2009-10-30 14:30:00,38.61,38.61,38.42,38.44,367200.0,19.7735,19.7735,19.6762,19.6865,367200.0
2009-10-30 15:00:00,38.45,38.57,38.28,38.55,273600.0,19.6916,19.7531,19.6045,19.7428,273600.0
2009-10-30 15:30:00,38.55,38.7,9.35,38.36,765000.0,19.7428,19.8196,4.7885,19.6455,765000.0
2009-11-02 09:30:00,38.49,38.81,38.49,38.78,204800.0,19.7121,19.876,19.7121,19.8606,204800.0
2009-11-02 10:00:00,38.78,38.98,38.75,38.85,246400.0,19.8606,19.963,19.8452,19.8965,246400.0
2009-11-02 10:30:00,38.88,38.89,38.72,38.72,152200.0,19.9118,19.9169,19.8299,19.8299,152200.0
2009-11-02 11:00:00,38.72,38.84,38.58,38.75,162600.0,19.8299,19.8913,19.7582,19.8452,162600.0
2009-11-02 11:30:00,38.73,38.75,38.6,38.71,85200.0,19.835,19.8452,19.7684,19.8248,85200.0
2009-11-02 12:00:00,38.71,38.71,38.54,38.54,72600.0,19.8248,19.8248,19.7377,19.7377,72600.0
2009-11-02 12:30:00,38.54,38.57,38.26,38.26,112000.0,19.7377,19.7531,19.5943,19.5943,112000.0
2009-11-02 13:00:00,38.26,38.56,38.23,38.51,123600.0,19.5943,19.7479,19.5789,19.7223,123600.0
2009-11-02 13:30:00,38.51,38.58,38.41,38.43,140800.0,19.7223,19.7582,19.6711,19.6814,140800.0
2009-11-02 14:00:00,38.43,38.52,38.35,38.49,102200.0,19.6814,19.7275,19.6404,19.7121,102200.0
2009-11-02 14:30:00,38.51,38.56,38.36,38.42,149400.0,19.7223,19.7479,19.6455,19.6762,149400.0
2009-11-02 15:00:00,38.41,38.55,38.41,38.53,158200.0,19.6711,19.7428,19.6711,19.7326,158200.0
2009-11-02 15:30:00,38.52,38.62,38.49,38.57,377400.0,19.7275,19.7787,19.7121,19.7531,377400.0
2009-11-03 09:30:00,38.6,38.6,38.27,38.47,159000.0,19.7684,19.7684,19.5994,19.7019,159000.0
2009-11-03 10:00:00,38.46,38.6,38.38,38.45,166200.0,19.6967,19.7684,19.6558,19.6916,166200.0
2009-11-03 10:30:00,38.45,38.63,38.3,38.47,154000.0,19.6916,19.7838,19.6148,19.7019,154000.0
2009-11-03 11:00:00,38.45,38.58,38.33,38.37,113000.0,19.6916,19.7582,19.6302,19.6506,113000.0
2009-11-03 11:30:00,38.37,38.4,38.23,38.29,83400.0,19.6506,19.666,19.5789,19.6097,83400.0
2009-11-03 12:00:00,38.29,38.37,38.21,38.28,85000.0,19.6097,19.6506,19.5687,19.6045,85000.0
2009-11-03 12:30:00,38.27,38.52,38.27,38.36,85800.0,19.5994,19.7275,19.5994,19.6455,85800.0
2009-11-03 13:00:00,38.36,38.45,38.29,38.31,96600.0,19.6455,19.6916,19.6097,19.6199,96600.0
2009-11-03 13:30:00,38.3,38.46,38.3,38.42,88800.0,19.6148,19.6967,19.6148,19.6762,88800.0
2009-11-03 14:00:00,38.43,38.46,38.34,38.35,115400.0,19.6814,19.6967,19.6353,19.6404,115400.0
2009-11-03 14:30:00,38.35,38.39,38.21,38.24,106000.0,19.6404,19.6609,19.5687,19.5841,106000.0
2009-11-03 15:00:00,38.23,38.27,38.07,38.08,202600.0,19.5789,19.5994,19.497,19.5021,202600.0
2009-11-03 15:30:00,38.08,38.2,38.05,38.12,574800.0,19.5021,19.5636,19.4868,19.5226,574800.0
2009-11-04 09:30:00,38.74,38.74,38.13,38.21,234600.0,19.8401,19.8401,19.5277,19.5687,234600.0
2009-11-04 10:00:00,38.19,38.38,38.14,38.35,259200.0,19.5585,19.6558,19.5328,19.6404,259200.0
2009-11-04 10:30:00,38.35,38.65,38.35,38.54,134800.0,19.6404,19.794,19.6404,19.7377,134800.0
2009-11-04 11:00:00,38.54,38.63,38.48,38.63,98400.0,19.7377,19.7838,19.707,19.7838,98400.0
2009-11-04 11:30:00,38.63,38.67,38.59,38.59,106000.0,19.7838,19.8043,19.7633,19.7633,106000.0
2009-11-04 12:00:00,38.6,38.65,38.56,38.6,107000.0,19.7684,19.794,19.7479,19.7684,107000.0
2009-11-04 12:30:00,38.6,38.6,38.55,38.58,87600.0,19.7684,19.7684,19.7428,19.7582,87600.0
2009-11-04 13:00:00,38.58,38.63,38.55,38.63,79400.0,19.7582,19.7838,19.7428,19.7838,79400.0
2009-11-04 13:30:00,38.63,38.63,38.56,38.58,68200.0,19.7838,19.7838,19.7479,19.7582,68200.0
2009-11-04 14:00:00,38.57,38.77,38.38,38.47,192600.0,19.7531,19.8555,19.6558,19.7019,192600.0
2009-11-04 14:30:00,38.47,38.85,38.4,38.75,206400.0,19.7019,19.8965,19.666,19.8452,206400.0
2009-11-04 15:00:00,38.73,38.77,38.63,38.72,189200.0,19.835,19.8555,19.7838,19.8299,189200.0
2009-11-04 15:30:00,38.72,38.73,38.35,38.4,396200.0,19.8299,19.835,19.6404,19.666,396200.0
2009-11-05 09:30:00,38.69,38.92,38.43,38.84,74000.0,19.8145,19.9323,19.6814,19.8913,74000.0
2009-11-05 10:00:00,38.85,38.94,38.74,38.75,101800.0,19.8965,19.9426,19.8401,19.8452,101800.0
2009-11-05 10:30:00,38.74,38.85,38.72,38.8,107600.0,19.8401,19.8965,19.8299,19.8709,107600.0
2009-11-05 11:00:00,38.81,38.85,38.8,38.85,82200.0,19.876,19.8965,19.8709,19.8965,82200.0
2009-11-05 11:30:00,38.84,38.85,38.73,38.77,59400.0,19.8913,19.8965,19.835,19.8555,59400.0
2009-11-05 12:00:00,38.77,38.8,38.73,38.77,56200.0,19.8555,19.8709,19.835,19.8555,56200.0
2009-11-05 12:30:00,38.74,38.82,38.72,38.82,45200.0,19.8401,19.8811,19.8299,19.8811,45200.0
2009-11-05 13:00:00,38.82,38.83,38.73,38.73,47000.0,19.8811,19.8862,19.835,19.835,47000.0
2009-11-05 13:30:00,38.73,38.76,38.66,38.66,317000.0,19.835,19.8504,19.7992,19.7992,317000.0
2009-11-05 14:00:00,38.66,38.71,38.63,38.65,84600.0,19.7992,19.8248,19.7838,19.794,84600.0
2009-11-05 14:30:00,38.63,38.74,38.63,38.7,91600.0,19.7838,19.8401,19.7838,19.8196,91600.0
2009-11-05 15:00:00,38.69,38.73,38.65,38.67,155800.0,19.8145,19.835,19.794,19.8043,155800.0
2009-11-05 15:30:00,38.68,38.87,38.63,38.84,313800.0,19.8094,19.9067,19.7838,19.8913,313800.0
2009-11-06 09:30:00,38.93,38.93,38.4,38.73,203400.0,19.9374,19.9374,19.666,19.835,203400.0
2009-11-06 10:00:00,38.74,38.79,38.49,38.53,136200.0,19.8401,19.8657,19.7121,19.7326,136200.0
2009-11-06 10:30:00,38.52,38.52,38.34,38.35,186000.0,19.7275,19.7275,19.6353,19.6404,186000.0
2009-11-06 11:00:00,38.35,38.47,38.26,38.46,140400.0,19.6404,19.7019,19.5943,19.6967,140400.0
2009-11-06 11:30:00,38.48,38.54,38.38,38.54,95200.0,19.707,19.7377,19.6558,19.7377,95200.0
2009-11-06 12:00:00,38.54,38.6,38.46,38.49,87200.0,19.7377,19.7684,19.6967,19.7121,87200.0
2009-11-06 12:30:00,38.5,38.52,38.44,38.44,60400.0,19.7172,19.7275,19.6865,19.6865,60400.0
2009-11-06 13:00:00,38.45,38.55,38.45,38.54,100000.0,19.6916,19.7428,19.6916,19.7377,100000.0
2009-11-06 13:30:00,38.54,38.63,38.52,38.58,101200.0,19.7377,19.7838,19.7275,19.7582,101200.0
2009-11-06 14:00:00,38.59,38.63,38.55,38.55,54800.0,19.7633,19.7838,19.7428,19.7428,54800.0
2009-11-06 14:30:00,38.56,38.59,38.49,38.49,67400.0,19.7479,19.7633,19.7121,19.7121,67400.0
2009-11-06 15:00:00,38.5,38.51,38.42,38.45,93800.0,19.7172,19.7223,19.6762,19.6916,93800.0
2009-11-06 15:30:00,38.45,38.45,38.45,38.45,0.0,19.6916,19.6916,19.6916,19.6916,0.0
2009-11-09 09:30:00,38.54,38.54,38.24,38.34,130000.0,19.9285,19.9285,19.7734,19.8251,130000.0
2009-11-09 10:00:00,38.34,38.53,38.32,38.47,105400.0,19.8251,19.9233,19.8148,19.8923,105400.0
2009-11-09 10:30:00,38.47,38.5,38.44,38.48,93200.0,19.8923,19.9078,19.8768,19.8975,93200.0
2009-11-09 11:00:00,38.48,38.6,38.45,38.49,136600.0,19.8975,19.9595,19.882,19.9027,136600.0
2009-11-09 11:30:00,38.49,38.5,38.38,38.42,57800.0,19.9027,19.9078,19.8458,19.8665,57800.0
2009-11-09 12:00:00,38.42,38.5,38.41,38.47,65600.0,19.8665,19.9078,19.8613,19.8923,65600.0
2009-11-09 12:30:00,38.48,38.55,38.45,38.55,61600.0,19.8975,19.9337,19.882,19.9337,61600.0
2009-11-09 13:00:00,38.56,38.63,38.52,38.61,59600.0,19.9389,19.9751,19.9182,19.9647,59600.0
2009-11-09 13:30:00,38.62,38.74,38.59,38.74,82000.0,19.9699,20.0319,19.9544,20.0319,82000.0
2009-11-09 14:00:00,38.75,38.77,38.68,38.7,101600.0,20.0371,20.0474,20.0009,20.0112,101600.0
2009-11-09 14:30:00,38.71,38.74,38.68,38.73,71400.0,20.0164,20.0319,20.0009,20.0268,71400.0
2009-11-09 15:00:00,38.74,38.74,38.72,38.73,76400.0,20.0319,20.0319,20.0216,20.0268,76400.0
2009-11-09 15:30:00,38.73,38.79,38.69,38.79,337400.0,20.0268,20.0578,20.0061,20.0578,337400.0
2009-11-10 09:30:00,38.6,39.05,38.6,38.99,171200.0,19.9595,20.1922,19.9595,20.1612,171200.0
2009-11-10 10:00:00,39.02,39.13,39.01,39.07,87400.0,20.1767,20.2336,20.1715,20.2026,87400.0
2009-11-10 10:30:00,39.09,39.15,39.05,39.1,74800.0,20.2129,20.2439,20.1922,20.2181,74800.0
2009-11-10 11:00:00,39.12,39.13,38.97,39.0,103600.0,20.2284,20.2336,20.1509,20.1664,103600.0
2009-11-10 11:30:00,39.02,39.06,38.93,38.93,60800.0,20.1767,20.1974,20.1302,20.1302,60800.0
2009-11-10 12:00:00,38.93,38.94,38.87,38.87,84800.0,20.1302,20.1353,20.0992,20.0992,84800.0
2009-11-10 12:30:00,38.86,38.9,38.79,38.82,115200.0,20.094,20.1147,20.0578,20.0733,115200.0
2009-11-10 13:00:00,38.82,38.82,38.73,38.8,78200.0,20.0733,20.0733,20.0268,20.063,78200.0
2009-11-10 13:30:00,38.79,38.83,38.77,38.82,57400.0,20.0578,20.0785,20.0474,20.0733,57400.0
2009-11-10 14:00:00,38.83,38.94,38.83,38.87,105800.0,20.0785,20.1353,20.0785,20.0992,105800.0
2009-11-10 14:30:00,38.87,38.88,38.8,38.81,79200.0,20.0992,20.1043,20.063,20.0681,79200.0
2009-11-10 15:00:00,38.81,38.88,38.74,38.76,141600.0,20.0681,20.1043,20.0319,20.0423,141600.0
2009-11-10 15:30:00,38.76,38.77,38.7,38.75,329000.0,20.0423,20.0474,20.0112,20.0371,329000.0
2009-11-11 09:30:00,38.98,39.08,38.84,38.93,144800.0,20.156,20.2077,20.0836,20.1302,144800.0
2009-11-11 10:00:00,38.93,39.02,38.9,38.98,96200.0,20.1302,20.1767,20.1147,20.156,96200.0
2009-11-11 10:30:00,38.98,39.0,38.65,38.73,120000.0,20.156,20.1664,19.9854,20.0268,120000.0
2009-11-11 11:00:00,38.72,38.79,38.62,38.62,72000.0,20.0216,20.0578,19.9699,19.9699,72000.0
2009-11-11 11:30:00,38.62,38.7,38.57,38.62,68600.0,19.9699,20.0112,19.944,19.9699,68600.0
2009-11-11 12:00:00,38.61,38.77,38.6,38.77,45800.0,19.9647,20.0474,19.9595,20.0474,45800.0
2009-11-11 12:30:00,38.79,38.88,38.76,38.76,77800.0,20.0578,20.1043,20.0423,20.0423,77800.0
2009-11-11 13:00:00,38.77,38.84,38.77,38.83,34800.0,20.0474,20.0836,20.0474,20.0785,34800.0
2009-11-11 13:30:00,38.82,38.85,38.67,38.73,94600.0,20.0733,20.0888,19.9957,20.0268,94600.0
2009-11-11 14:00:00,38.74,38.83,38.73,38.77,92200.0,20.0319,20.0785,20.0268,20.0474,92200.0
2009-11-11 14:30:00,38.77,38.8,38.74,38.76,92000.0,20.0474,20.063,20.0319,20.0423,92000.0
2009-11-11 15:00:00,38.77,38.77,38.69,38.73,91200.0,20.0474,20.0474,20.0061,20.0268,91200.0
2009-11-11 15:30:00,38.73,38.79,38.72,38.79,170000.0,20.0268,20.0578,20.0216,20.0578,170000.0
2009-11-12 09:30:00,38.78,39.09,38.7,39.04,173600.0,20.0526,20.2129,20.0112,20.1871,173600.0
2009-11-12 10:00:00,39.04,39.11,38.88,38.9,92200.0,20.1871,20.2233,20.1043,20.1147,92200.0
2009-11-12 10:30:00,38.88,38.94,38.81,38.82,42400.0,20.1043,20.1353,20.0681,20.0733,42400.0
2009-11-12 11:00:00,38.81,38.86,38.72,38.73,43200.0,20.0681,20.094,20.0216,20.0268,43200.0
2009-11-12 11:30:00,38.74,38.83,38.67,38.83,50200.0,20.0319,20.0785,19.9957,20.0785,50200.0
2009-11-12 12:00:00,38.81,38.85,38.77,38.79,18400.0,20.0681,20.0888,20.0474,20.0578,18400.0
2009-11-12 12:30:00,38.79,38.8,38.69,38.69,46400.0,20.0578,20.063,20.0061,20.0061,46400.0
2009-11-12 13:00:00,38.7,38.7,38.54,38.56,120200.0,20.0112,20.0112,19.9285,19.9389,120200.0
2009-11-12 13:30:00,38.56,38.57,38.51,38.52,58400.0,19.9389,19.944,19.913,19.9182,58400.0
2009-11-12 14:00:00,38.51,38.55,38.46,38.48,54400.0,19.913,19.9337,19.8871,19.8975,54400.0
2009-11-12 14:30:00,38.48,38.52,38.44,38.44,85800.0,19.8975,19.9182,19.8768,19.8768,85800.0
2009-11-12 15:00:00,38.44,38.49,38.41,38.45,88600.0,19.8768,19.9027,19.8613,19.882,88600.0
2009-11-12 15:30:00,38.45,38.49,38.36,38.4,191600.0,19.882,19.9027,19.8354,19.8561,191600.0
2009-11-13 09:30:00,38.45,38.46,38.19,38.34,322000.0,19.882,19.8871,19.7475,19.8251,322000.0
2009-11-13 10:00:00,38.33,38.55,38.3,38.55,118000.0,19.8199,19.9337,19.8044,19.9337,118000.0
2009-11-13 10:30:00,38.54,38.91,38.49,38.85,202800.0,19.9285,20.1198,19.9027,20.0888,202800.0
2009-11-13 11:00:00,38.85,38.95,38.81,38.94,104800.0,20.0888,20.1405,20.0681,20.1353,104800.0
2009-11-13 11:30:00,38.94,38.97,38.83,38.92,120600.0,20.1353,20.1509,20.0785,20.125,120600.0
2009-11-13 12:00:00,38.93,39.13,38.92,39.1,98600.0,20.1302,20.2336,20.125,20.2181,98600.0
2009-11-13 12:30:00,39.1,39.18,39.08,39.15,84800.0,20.2181,20.2594,20.2077,20.2439,84800.0
2009-11-13 13:00:00,39.15,39.18,39.1,39.1,134800.0,20.2439,20.2594,20.2181,20.2181,134800.0
2009-11-13 13:30:00,39.1,39.12,39.05,39.06,112800.0,20.2181,20.2284,20.1922,20.1974,112800.0
2009-11-13 14:00:00,39.06,39.1,38.99,39.04,154000.0,20.1974,20.2181,20.1612,20.1871,154000.0
2009-11-13 14:30:00,39.02,39.13,38.95,39.06,286600.0,20.1767,20.2336,20.1405,20.1974,286600.0
2009-11-13 15:00:00,39.05,39.22,39.0,39.19,367000.0,20.1922,20.2801,20.1664,20.2646,367000.0
2009-11-13 15:30:00,39.2,39.41,39.19,39.33,1066600.0,20.2698,20.3784,20.2646,20.337,1066600.0
2009-11-16 09:30:00,39.43,39.73,39.38,39.69,221600.0,20.3887,20.5438,20.3629,20.5232,221600.0
2009-11-16 10:00:00,39.7,39.79,39.64,39.74,162600.0,20.5283,20.5749,20.4973,20.549,162600.0
2009-11-16 10:30:00,39.74,39.88,39.7,39.88,176200.0,20.549,20.6214,20.5283,20.6214,176200.0
2009-11-16 11:00:00,39.88,39.96,39.87,39.95,223400.0,20.6214,20.6628,20.6162,20.6576,223400.0
2009-11-16 11:30:00,39.95,39.99,39.91,39.92,112000.0,20.6576,20.6783,20.6369,20.6421,112000.0
2009-11-16 12:00:00,39.91,39.92,39.74,39.88,115000.0,20.6369,20.6421,20.549,20.6214,115000.0
2009-11-16 12:30:00,39.88,39.98,39.85,39.96,96200.0,20.6214,20.6731,20.6059,20.6628,96200.0
2009-11-16 13:00:00,39.97,39.99,39.92,39.92,90000.0,20.6679,20.6783,20.6421,20.6421,90000.0
2009-11-16 13:30:00,39.92,39.97,39.88,39.9,101600.0,20.6421,20.6679,20.6214,20.6318,101600.0
2009-11-16 14:00:00,39.9,39.97,39.9,39.91,143400.0,20.6318,20.6679,20.6318,20.6369,143400.0
2009-11-16 14:30:00,39.91,39.92,39.79,39.8,139800.0,20.6369,20.6421,20.5749,20.58,139800.0
2009-11-16 15:00:00,39.81,39.84,39.67,39.74,208600.0,20.5852,20.6007,20.5128,20.549,208600.0
2009-11-16 15:30:00,39.74,39.9,39.73,39.87,326000.0,20.549,20.6318,20.5438,20.6162,326000.0
2009-11-17 09:30:00,39.84,39.84,39.66,39.73,126200.0,20.6007,20.6007,20.5076,20.5438,126200.0
2009-11-17 10:00:00,39.73,39.89,39.7,39.89,96600.0,20.5438,20.6266,20.5283,20.6266,96600.0
2009-11-17 10:30:00,39.88,39.88,39.73,39.82,55200.0,20.6214,20.6214,20.5438,20.5904,55200.0
2009-11-17 11:00:00,39.82,39.92,39.68,39.74,55600.0,20.5904,20.6421,20.518,20.549,55600.0
2009-11-17 11:30:00,39.74,39.77,39.7,39.72,16600.0,20.549,20.5645,20.5283,20.5387,16600.0
2009-11-17 12:00:00,39.7,39.78,39.63,39.71,33800.0,20.5283,20.5697,20.4921,20.5335,33800.0
2009-11-17 12:30:00,39.71,39.79,39.7,39.7,37800.0,20.5335,20.5749,20.5283,20.5283,37800.0
2009-11-17 13:00:00,39.69,39.79,39.67,39.73,41400.0,20.5232,20.5749,20.5128,20.5438,41400.0
2009-11-17 13:30:00,39.74,39.82,39.73,39.75,59800.0,20.549,20.5904,20.5438,20.5542,59800.0
2009-11-17 14:00:00,39.74,39.77,39.71,39.76,71400.0,20.549,20.5645,20.5335,20.5594,71400.0
2009-11-17 14:30:00,39.74,39.8,39.68,39.72,41400.0,20.549,20.58,20.518,20.5387,41400.0
2009-11-17 15:00:00,39.72,39.74,39.64,39.64,48600.0,20.5387,20.549,20.4973,20.4973,48600.0
2009-11-17 15:30:00,39.64,39.73,39.62,39.7,159400.0,20.4973,20.5438,20.487,20.5283,159400.0
2009-11-18 09:30:00,39.6,39.73,39.37,39.38,107400.0,20.4766,20.5438,20.3577,20.3629,107400.0
2009-11-18 10:00:00,39.38,39.43,39.27,39.41,188000.0,20.3629,20.3887,20.306,20.3784,188000.0
2009-11-18 10:30:00,39.42,39.55,39.3,39.53,314000.0,20.3835,20.4508,20.3215,20.4404,314000.0
2009-11-18 11:00:00,39.54,39.55,39.45,39.52,123800.0,20.4456,20.4508,20.3991,20.4353,123800.0
2009-11-18 11:30:00,39.53,39.6,39.52,39.55,52800.0,20.4404,20.4766,20.4353,20.4508,52800.0
2009-11-18 12:00:00,39.53,39.56,39.48,39.49,25800.0,20.4404,20.4559,20.4146,20.4197,25800.0
2009-11-18 12:30:00,39.49,39.5,39.41,39.43,28200.0,20.4197,20.4249,20.3784,20.3887,28200.0
2009-11-18 13:00:00,39.41,39.41,39.29,39.31,58200.0,20.3784,20.3784,20.3163,20.3267,58200.0
2009-11-18 13:30:00,39.31,39.38,39.31,39.34,55800.0,20.3267,20.3629,20.3267,20.3422,55800.0
2009-11-18 14:00:00,39.33,39.42,39.33,39.36,50400.0,20.337,20.3835,20.337,20.3525,50400.0
2009-11-18 14:30:00,39.37,39.38,39.33,39.35,81800.0,20.3577,20.3629,20.337,20.3474,81800.0
2009-11-18 15:00:00,39.35,39.4,39.34,39.39,79000.0,20.3474,20.3732,20.3422,20.368,79000.0
2009-11-18 15:30:00,39.38,39.41,39.35,39.38,222400.0,20.3629,20.3784,20.3474,20.3629,222400.0
2009-11-19 09:30:00,39.15,39.3,38.76,38.79,345800.0,20.2439,20.3215,20.0423,20.0578,345800.0
2009-11-19 10:00:00,38.79,38.88,38.76,38.85,211000.0,20.0578,20.1043,20.0423,20.0888,211000.0
2009-11-19 10:30:00,38.85,38.87,38.71,38.82,142400.0,20.0888,20.0992,20.0164,20.0733,142400.0
2009-11-19 11:00:00,38.83,38.87,38.71,38.72,157000.0,20.0785,20.0992,20.0164,20.0216,157000.0
2009-11-19 11:30:00,38.73,38.75,38.62,38.71,268400.0,20.0268,20.0371,19.9699,20.0164,268400.0
2009-11-19 12:00:00,38.72,38.77,38.67,38.77,100200.0,20.0216,20.0474,19.9957,20.0474,100200.0
2009-11-19 12:30:00,38.78,38.83,38.76,38.76,91000.0,20.0526,20.0785,20.0423,20.0423,91000.0
2009-11-19 13:00:00,38.76,38.77,38.7,38.71,57400.0,20.0423,20.0474,20.0112,20.0164,57400.0
2009-11-19 13:30:00,38.71,38.74,38.7,38.73,43000.0,20.0164,20.0319,20.0112,20.0268,43000.0
2009-11-19 14:00:00,38.72,38.8,38.67,38.74,61200.0,20.0216,20.063,19.9957,20.0319,61200.0
2009-11-19 14:30:00,38.74,38.8,38.74,38.77,76600.0,20.0319,20.063,20.0319,20.0474,76600.0
2009-11-19 15:00:00,38.77,38.85,38.75,38.84,60400.0,20.0474,20.0888,20.0371,20.0836,60400.0
2009-11-19 15:30:00,38.82,38.99,38.82,38.91,175600.0,20.0733,20.1612,20.0733,20.1198,175600.0
2009-11-20 09:30:00,38.76,38.96,38.6,38.85,357800.0,20.0423,20.1457,19.9595,20.0888,357800.0
2009-11-20 10:00:00,38.84,39.04,38.83,38.98,60800.0,20.0836,20.1871,20.0785,20.156,60800.0
2009-11-20 10:30:00,38.99,39.07,38.87,38.88,57200.0,20.1612,20.2026,20.0992,20.1043,57200.0
2009-11-20 11:00:00,38.87,38.9,38.78,38.79,55000.0,20.0992,20.1147,20.0526,20.0578,55000.0
2009-11-20 11:30:00,38.8,38.82,38.76,38.78,65800.0,20.063,20.0733,20.0423,20.0526,65800.0
2009-11-20 12:00:00,38.77,38.83,38.75,38.8,50800.0,20.0474,20.0785,20.0371,20.063,50800.0
2009-11-20 12:30:00,38.8,38.85,38.76,38.76,55200.0,20.063,20.0888,20.0423,20.0423,55200.0
2009-11-20 13:00:00,38.77,38.86,38.77,38.82,33000.0,20.0474,20.094,20.0474,20.0733,33000.0
2009-11-20 13:30:00,38.82,38.91,38.79,38.91,47400.0,20.0733,20.1198,20.0578,20.1198,47400.0
2009-11-20 14:00:00,38.91,38.96,38.9,38.95,49800.0,20.1198,20.1457,20.1147,20.1405,49800.0
2009-11-20 14:30:00,38.95,38.99,38.92,38.92,56000.0,20.1405,20.1612,20.125,20.125,56000.0
2009-11-20 15:00:00,38.92,38.95,38.88,38.92,74400.0,20.125,20.1405,20.1043,20.125,74400.0
2009-11-20 15:30:00,38.92,39.01,38.91,38.93,304600.0,20.125,20.1715,20.1198,20.1302,304600.0
2009-11-23 09:30:00,39.13,39.59,39.13,39.54,100800.0,20.2336,20.4715,20.2336,20.4456,100800.0
2009-11-23 10:00:00,39.55,39.62,39.45,39.57,112400.0,20.4508,20.487,20.3991,20.4611,112400.0
2009-11-23 10:30:00,39.57,39.63,39.52,39.59,65600.0,20.4611,20.4921,20.4353,20.4715,65600.0
2009-11-23 11:00:00,39.59,39.71,39.59,39.69,44200.0,20.4715,20.5335,20.4715,20.5232,44200.0
2009-11-23 11:30:00,39.7,39.74,39.6,39.6,36600.0,20.5283,20.549,20.4766,20.4766,36600.0
2009-11-23 12:00:00,39.6,39.65,39.58,39.63,47200.0,20.4766,20.5025,20.4663,20.4921,47200.0
2009-11-23 12:30:00,39.62,39.64,39.56,39.63,49000.0,20.487,20.4973,20.4559,20.4921,49000.0
2009-11-23 13:00:00,39.62,39.64,39.54,39.54,31000.0,20.487,20.4973,20.4456,20.4456,31000.0
2009-11-23 13:30:00,39.54,39.54,39.38,39.42,113800.0,20.4456,20.4456,20.3629,20.3835,113800.0
2009-11-23 14:00:00,39.43,39.48,39.41,39.46,31800.0,20.3887,20.4146,20.3784,20.4042,31800.0
2009-11-23 14:30:00,39.45,39.49,39.45,39.46,21600.0,20.3991,20.4197,20.3991,20.4042,21600.0
2009-11-23 15:00:00,39.46,39.49,39.45,39.48,53000.0,20.4042,20.4197,20.3991,20.4146,53000.0
2009-11-23 15:30:00,39.49,39.49,39.36,39.49,186600.0,20.4197,20.4197,20.3525,20.4197,186600.0
2009-11-24 09:30:00,39.56,39.62,39.33,39.36,98000.0,20.4559,20.487,20.337,20.3525,98000.0
2009-11-24 10:00:00,39.37,39.53,39.31,39.47,75800.0,20.3577,20.4404,20.3267,20.4094,75800.0
2009-11-24 10:30:00,39.49,39.75,39.49,39.67,71200.0,20.4197,20.5542,20.4197,20.5128,71200.0
2009-11-24 11:00:00,39.67,39.67,39.46,39.46,48000.0,20.5128,20.5128,20.4042,20.4042,48000.0
2009-11-24 11:30:00,39.46,39.66,39.45,39.63,36200.0,20.4042,20.5076,20.3991,20.4921,36200.0
2009-11-24 12:00:00,39.63,39.68,39.57,39.57,52000.0,20.4921,20.518,20.4611,20.4611,52000.0
2009-11-24 12:30:00,39.56,39.58,39.48,39.51,75000.0,20.4559,20.4663,20.4146,20.4301,75000.0
2009-11-24 13:00:00,39.51,39.62,39.5,39.57,59600.0,20.4301,20.487,20.4249,20.4611,59600.0
2009-11-24 13:30:00,39.57,39.58,39.47,39.49,48800.0,20.4611,20.4663,20.4094,20.4197,48800.0
2009-11-24 14:00:00,39.49,39.6,39.48,39.58,66600.0,20.4197,20.4766,20.4146,20.4663,66600.0
2009-11-24 14:30:00,39.59,39.72,39.57,39.7,150000.0,20.4715,20.5387,20.4611,20.5283,150000.0
2009-11-24 15:00:00,39.7,39.73,39.63,39.63,107600.0,20.5283,20.5438,20.4921,20.4921,107600.0
2009-11-24 15:30:00,39.63,39.67,39.54,39.67,238000.0,20.4921,20.5128,20.4456,20.5128,238000.0
2009-11-25 09:30:00,39.67,39.74,39.53,39.74,99200.0,20.5128,20.549,20.4404,20.549,99200.0
2009-11-25 10:00:00,39.74,39.77,39.67,39.77,118000.0,20.549,20.5645,20.5128,20.5645,118000.0
2009-11-25 10:30:00,39.76,39.88,39.76,39.84,55800.0,20.5594,20.6214,20.5594,20.6007,55800.0
2009-11-25 11:00:00,39.85,39.88,39.82,39.85,55800.0,20.6059,20.6214,20.5904,20.6059,55800.0
2009-11-25 11:30:00,39.85,39.85,39.77,39.78,76600.0,20.6059,20.6059,20.5645,20.5697,76600.0
2009-11-25 12:00:00,39.78,39.79,39.74,39.76,49000.0,20.5697,20.5749,20.549,20.5594,49000.0
2009-11-25 12:30:00,39.77,39.85,39.77,39.85,34400.0,20.5645,20.6059,20.5645,20.6059,34400.0
2009-11-25 13:00:00,39.85,39.93,39.85,39.92,30600.0,20.6059,20.6473,20.6059,20.6421,30600.0
2009-11-25 13:30:00,39.92,40.01,39.91,40.01,48400.0,20.6421,20.6886,20.6369,20.6886,48400.0
2009-11-25 14:00:00,40.01,40.08,40.0,40.07,52000.0,20.6886,20.7248,20.6835,20.7197,52000.0
2009-11-25 14:30:00,40.07,40.15,40.05,40.1,52200.0,20.7197,20.761,20.7093,20.7352,52200.0
2009-11-25 15:00:00,40.1,40.1,40.02,40.04,51000.0,20.7352,20.7352,20.6938,20.7041,51000.0
2009-11-25 15:30:00,40.04,40.06,39.99,40.01,242200.0,20.7041,20.7145,20.6783,20.6886,242200.0
2009-11-27 09:30:00,39.35,39.38,39.05,39.27,161000.0,20.3474,20.3629,20.1922,20.306,161000.0
2009-11-27 10:00:00,39.27,39.39,39.25,39.3,54400.0,20.306,20.368,20.2956,20.3215,54400.0
2009-11-27 10:30:00,39.31,39.61,39.24,39.59,69800.0,20.3267,20.4818,20.2905,20.4715,69800.0
2009-11-27 11:00:00,39.59,39.65,39.3,39.34,42200.0,20.4715,20.5025,20.3215,20.3422,42200.0
2009-11-27 11:30:00,39.34,39.41,39.29,39.39,44400.0,20.3422,20.3784,20.3163,20.368,44400.0
2009-11-27 12:00:00,39.38,39.4,39.25,39.28,74800.0,20.3629,20.3732,20.2956,20.3112,74800.0
2009-11-27 12:30:00,39.28,39.45,39.2,39.22,175600.0,20.3112,20.3991,20.2698,20.2801,175600.0
2009-11-30 09:30:00,39.29,39.62,39.23,39.48,192400.0,20.3163,20.487,20.2853,20.4146,192400.0
2009-11-30 10:00:00,39.48,39.52,39.43,39.49,118000.0,20.4146,20.4353,20.3887,20.4197,118000.0
2009-11-30 10:30:00,39.49,39.55,39.4,39.44,74800.0,20.4197,20.4508,20.3732,20.3939,74800.0
2009-11-30 11:00:00,39.45,39.45,39.34,39.37,71800.0,20.3991,20.3991,20.3422,20.3577,71800.0
2009-11-30 11:30:00,39.36,39.46,39.3,39.41,84600.0,20.3525,20.4042,20.3215,20.3784,84600.0
2009-11-30 12:00:00,39.42,39.49,39.38,39.41,51600.0,20.3835,20.4197,20.3629,20.3784,51600.0
2009-11-30 12:30:00,39.39,39.41,39.33,39.34,74600.0,20.368,20.3784,20.337,20.3422,74600.0
2009-11-30 13:00:00,39.35,39.39,39.32,39.34,77000.0,20.3474,20.368,20.3318,20.3422,77000.0
2009-11-30 13:30:00,39.34,39.37,39.22,39.23,160400.0,20.3422,20.3577,20.2801,20.2853,160400.0
2009-11-30 14:00:00,39.24,39.27,39.2,39.21,74400.0,20.2905,20.306,20.2698,20.275,74400.0
2009-11-30 14:30:00,39.2,39.21,39.13,39.17,110000.0,20.2698,20.275,20.2336,20.2543,110000.0
2009-11-30 15:00:00,39.17,39.39,39.15,39.36,197000.0,20.2543,20.368,20.2439,20.3525,197000.0
2009-11-30 15:30:00,39.36,39.4,39.28,39.32,707600.0,20.3525,20.3732,20.3112,20.3318,707600.0
2009-12-01 09:30:00,39.62,40.07,39.44,40.02,167600.0,20.487,20.7197,20.3939,20.6938,167600.0
2009-12-01 10:00:00,40.01,40.1,39.97,40.1,171000.0,20.6886,20.7352,20.6679,20.7352,171000.0
2009-12-01 10:30:00,40.1,40.19,40.09,40.19,130600.0,20.7352,20.7817,20.73,20.7817,130600.0
2009-12-01 11:00:00,40.19,40.35,40.18,40.32,194200.0,20.7817,20.8644,20.7765,20.8489,194200.0
2009-12-01 11:30:00,40.32,40.34,40.24,40.26,173800.0,20.8489,20.8593,20.8076,20.8179,173800.0
2009-12-01 12:00:00,40.25,40.31,40.17,40.21,171800.0,20.8127,20.8438,20.7714,20.792,171800.0
2009-12-01 12:30:00,40.22,40.27,40.2,40.24,148000.0,20.7972,20.8231,20.7869,20.8076,148000.0
2009-12-01 13:00:00,40.24,40.38,40.22,40.36,113000.0,20.8076,20.88,20.7972,20.8696,113000.0
2009-12-01 13:30:00,40.37,40.43,40.35,40.4,110600.0,20.8748,20.9058,20.8644,20.8903,110600.0
2009-12-01 14:00:00,40.4,40.41,40.33,40.34,131000.0,20.8903,20.8955,20.8541,20.8593,131000.0
2009-12-01 14:30:00,40.35,40.4,40.32,40.4,163000.0,20.8644,20.8903,20.8489,20.8903,163000.0
2009-12-01 15:00:00,40.38,40.44,40.34,40.42,178800.0,20.88,20.911,20.8593,20.9006,178800.0
2009-12-01 15:30:00,40.42,40.55,40.37,40.52,607800.0,20.9006,20.9679,20.8748,20.9523,607800.0
2009-12-02 09:30:00,40.56,40.77,40.54,40.7,209200.0,20.973,21.0816,20.9627,21.0454,209200.0
2009-12-02 10:00:00,40.7,41.16,40.7,41.08,242400.0,21.0454,21.2833,21.0454,21.2419,242400.0
2009-12-02 10:30:00,41.08,41.08,40.73,40.73,187800.0,21.2419,21.2419,21.0609,21.0609,187800.0
2009-12-02 11:00:00,40.74,40.74,40.49,40.49,199000.0,21.0661,21.0661,20.9368,20.9368,199000.0
2009-12-02 11:30:00,40.5,40.69,40.49,40.67,96200.0,20.942,21.0402,20.9368,21.0299,96200.0
2009-12-02 12:00:00,40.67,40.69,40.49,40.54,130200.0,21.0299,21.0402,20.9368,20.9627,130200.0
2009-12-02 12:30:00,40.54,40.57,40.52,40.56,92000.0,20.9627,20.9782,20.9523,20.973,92000.0
2009-12-02 13:00:00,40.56,40.56,40.47,40.48,143600.0,20.973,20.973,20.9265,20.9317,143600.0
2009-12-02 13:30:00,40.48,40.5,40.45,40.5,106800.0,20.9317,20.942,20.9161,20.942,106800.0
2009-12-02 14:00:00,40.5,40.59,40.48,40.58,209600.0,20.942,20.9885,20.9317,20.9834,209600.0
2009-12-02 14:30:00,40.58,40.67,40.56,40.65,211400.0,20.9834,21.0299,20.973,21.0196,211400.0
2009-12-02 15:00:00,40.65,40.72,40.65,40.7,235600.0,21.0196,21.0558,21.0196,21.0454,235600.0
2009-12-02 15:30:00,40.71,40.8,40.69,40.74,346800.0,21.0506,21.0971,21.0402,21.0661,346800.0
2009-12-03 09:30:00,40.82,41.08,40.82,40.91,255600.0,21.1075,21.2419,21.1075,21.154,255600.0
2009-12-03 10:00:00,40.87,40.9,40.56,40.79,135200.0,21.1333,21.1488,20.973,21.092,135200.0
2009-12-03 10:30:00,40.79,40.89,40.66,40.85,95200.0,21.092,21.1437,21.0247,21.123,95200.0
2009-12-03 11:00:00,40.87,40.88,40.81,40.83,64200.0,21.1333,21.1385,21.1023,21.1126,64200.0
2009-12-03 11:30:00,40.83,40.87,40.75,40.83,88400.0,21.1126,21.1333,21.0713,21.1126,88400.0
2009-12-03 12:00:00,40.82,40.82,40.73,40.73,110000.0,21.1075,21.1075,21.0609,21.0609,110000.0
2009-12-03 12:30:00,40.73,40.79,40.72,40.76,48600.0,21.0609,21.092,21.0558,21.0764,48600.0
2009-12-03 13:00:00,40.77,40.77,40.72,40.74,80600.0,21.0816,21.0816,21.0558,21.0661,80600.0
2009-12-03 13:30:00,40.74,40.81,40.74,40.79,90400.0,21.0661,21.1023,21.0661,21.092,90400.0
2009-12-03 14:00:00,40.79,40.89,40.79,40.88,70600.0,21.092,21.1437,21.092,21.1385,70600.0
2009-12-03 14:30:00,40.88,41.0,40.88,40.98,169400.0,21.1385,21.2005,21.1385,21.1902,169400.0
2009-12-03 15:00:00,40.99,41.02,40.93,40.94,281800.0,21.1954,21.2109,21.1643,21.1695,281800.0
2009-12-03 15:30:00,40.94,40.95,40.43,40.54,753200.0,21.1695,21.1747,20.9058,20.9627,753200.0
2009-12-04 09:30:00,40.89,41.1,40.62,40.73,465200.0,21.1437,21.2523,21.0041,21.0609,465200.0
2009-12-04 10:00:00,40.76,40.77,40.25,40.27,258400.0,21.0764,21.0816,20.8127,20.8231,258400.0
2009-12-04 10:30:00,40.27,40.35,40.12,40.23,151600.0,20.8231,20.8644,20.7455,20.8024,151600.0
2009-12-04 11:00:00,40.23,40.41,40.18,40.26,178800.0,20.8024,20.8955,20.7765,20.8179,178800.0
2009-12-04 11:30:00,40.26,40.26,39.69,39.71,326000.0,20.8179,20.8179,20.5232,20.5335,326000.0
2009-12-04 12:00:00,39.7,39.74,39.63,39.64,131800.0,20.5283,20.549,20.4921,20.4973,131800.0
2009-12-04 12:30:00,39.65,39.85,39.62,39.79,184800.0,20.5025,20.6059,20.487,20.5749,184800.0
2009-12-04 13:00:00,39.77,39.82,39.66,39.72,163200.0,20.5645,20.5904,20.5076,20.5387,163200.0
2009-12-04 13:30:00,39.73,39.82,39.69,39.73,171200.0,20.5438,20.5904,20.5232,20.5438,171200.0
2009-12-04 14:00:00,39.73,39.77,39.57,39.67,213800.0,20.5438,20.5645,20.4611,20.5128,213800.0
2009-12-04 14:30:00,39.67,40.01,39.67,39.99,155400.0,20.5128,20.6886,20.5128,20.6783,155400.0
2009-12-04 15:00:00,39.99,40.15,39.96,40.1,229200.0,20.6783,20.761,20.6628,20.7352,229200.0
2009-12-04 15:30:00,40.11,40.27,40.09,40.2,373000.0,20.7403,20.8231,20.73,20.7869,373000.0
2009-12-07 09:30:00,40.3,40.71,40.23,40.49,190800.0,20.8386,21.0506,20.8024,20.9368,190800.0
2009-12-07 10:00:00,40.49,40.54,40.42,40.53,117800.0,20.9368,20.9627,20.9006,20.9575,117800.0
2009-12-07 10:30:00,40.53,40.59,40.38,40.47,125400.0,20.9575,20.9885,20.88,20.9265,125400.0
2009-12-07 11:00:00,40.46,40.49,40.42,40.48,51600.0,20.9213,20.9368,20.9006,20.9317,51600.0
2009-12-07 11:30:00,40.49,40.54,40.45,40.49,98400.0,20.9368,20.9627,20.9161,20.9368,98400.0
2009-12-07 12:00:00,40.5,40.55,40.49,40.52,210600.0,20.942,20.9679,20.9368,20.9523,210600.0
2009-12-07 12:30:00,40.52,40.63,40.49,40.6,134000.0,20.9523,21.0092,20.9368,20.9937,134000.0
2009-12-07 13:00:00,40.61,40.7,40.59,40.65,85800.0,20.9989,21.0454,20.9885,21.0196,85800.0
2009-12-07 13:30:00,40.64,40.76,40.6,40.74,202400.0,21.0144,21.0764,20.9937,21.0661,202400.0
2009-12-07 14:00:00,40.73,40.8,40.7,40.8,88800.0,21.0609,21.0971,21.0454,21.0971,88800.0
2009-12-07 14:30:00,40.79,40.79,40.43,40.47,148400.0,21.092,21.092,20.9058,20.9265,148400.0
2009-12-07 15:00:00,40.47,40.59,40.43,40.51,138800.0,20.9265,20.9885,20.9058,20.9472,138800.0
2009-12-07 15:30:00,40.51,40.59,40.51,40.57,243000.0,20.9472,20.9885,20.9472,20.9782,243000.0
2009-12-08 09:30:00,40.42,40.57,40.05,40.21,153600.0,20.9006,20.9782,20.7093,20.792,153600.0
2009-12-08 10:00:00,40.21,40.55,40.2,40.43,79200.0,20.792,20.9679,20.7869,20.9058,79200.0
2009-12-08 10:30:00,40.44,40.57,40.32,40.42,115600.0,20.911,20.9782,20.8489,20.9006,115600.0
2009-12-08 11:00:00,40.44,40.6,40.43,40.53,81200.0,20.911,20.9937,20.9058,20.9575,81200.0
2009-12-08 11:30:00,40.51,40.62,40.48,40.51,84200.0,20.9472,21.0041,20.9317,20.9472,84200.0
2009-12-08 12:00:00,40.5,40.58,40.48,40.52,61800.0,20.942,20.9834,20.9317,20.9523,61800.0
2009-12-08 12:30:00,40.52,40.54,40.39,40.51,84800.0,20.9523,20.9627,20.8851,20.9472,84800.0
2009-12-08 13:00:00,40.54,40.54,40.35,40.35,59800.0,20.9627,20.9627,20.8644,20.8644,59800.0
2009-12-08 13:30:00,40.37,40.45,40.35,40.39,72400.0,20.8748,20.9161,20.8644,20.8851,72400.0
2009-12-08 14:00:00,40.37,40.4,40.32,40.37,115600.0,20.8748,20.8903,20.8489,20.8748,115600.0
2009-12-08 14:30:00,40.37,40.41,40.32,40.37,121200.0,20.8748,20.8955,20.8489,20.8748,121200.0
2009-12-08 15:00:00,40.38,40.45,40.34,40.44,127600.0,20.88,20.9161,20.8593,20.911,127600.0
2009-12-08 15:30:00,40.43,40.48,40.3,40.41,422200.0,20.9058,20.9317,20.8386,20.8955,422200.0
2009-12-09 09:30:00,40.47,40.49,40.2,40.34,109200.0,20.9265,20.9368,20.7869,20.8593,109200.0
2009-12-09 10:00:00,40.33,40.35,40.27,40.35,82400.0,20.8541,20.8644,20.8231,20.8644,82400.0
2009-12-09 10:30:00,40.35,40.39,40.24,40.32,113200.0,20.8644,20.8851,20.8076,20.8489,113200.0
2009-12-09 11:00:00,40.33,40.38,40.3,40.3,48800.0,20.8541,20.88,20.8386,20.8386,48800.0
2009-12-09 11:30:00,40.3,40.38,40.27,40.37,66000.0,20.8386,20.88,20.8231,20.8748,66000.0
2009-12-09 12:00:00,40.38,40.47,40.31,40.35,95800.0,20.88,20.9265,20.8438,20.8644,95800.0
2009-12-09 12:30:00,40.34,40.38,40.33,40.36,49600.0,20.8593,20.88,20.8541,20.8696,49600.0
2009-12-09 13:00:00,40.37,40.37,40.2,40.34,131800.0,20.8748,20.8748,20.7869,20.8593,131800.0
2009-12-09 13:30:00,40.34,40.36,40.19,40.27,69400.0,20.8593,20.8696,20.7817,20.8231,69400.0
2009-12-09 14:00:00,40.27,40.41,40.26,40.3,58600.0,20.8231,20.8955,20.8179,20.8386,58600.0
2009-12-09 14:30:00,40.3,40.44,40.3,40.32,62600.0,20.8386,20.911,20.8386,20.8489,62600.0
2009-12-09 15:00:00,40.32,40.5,40.32,40.42,124600.0,20.8489,20.942,20.8489,20.9006,124600.0
2009-12-09 15:30:00,40.43,40.49,40.34,40.4,375400.0,20.9058,20.9368,20.8593,20.8903,375400.0
2009-12-10 09:30:00,40.68,41.05,40.59,40.78,260800.0,21.0351,21.2264,20.9885,21.0868,260800.0
2009-12-10 10:00:00,40.8,40.8,40.41,40.58,188400.0,21.0971,21.0971,20.8955,20.9834,188400.0
2009-12-10 10:30:00,40.57,40.64,40.54,40.56,161400.0,20.9782,21.0144,20.9627,20.973,161400.0
2009-12-10 11:00:00,40.56,40.6,40.47,40.52,154800.0,20.973,20.9937,20.9265,20.9523,154800.0
2009-12-10 11:30:00,40.51,40.55,40.47,40.47,92000.0,20.9472,20.9679,20.9265,20.9265,92000.0
2009-12-10 12:00:00,40.46,40.51,40.45,40.49,67000.0,20.9213,20.9472,20.9161,20.9368,67000.0
2009-12-10 12:30:00,40.51,40.62,40.49,40.62,512400.0,20.9472,21.0041,20.9368,21.0041,512400.0
2009-12-10 13:00:00,40.61,40.67,40.57,40.63,141800.0,20.9989,21.0299,20.9782,21.0092,141800.0
2009-12-10 13:30:00,40.63,40.77,40.61,40.73,114600.0,21.0092,21.0816,20.9989,21.0609,114600.0
2009-12-10 14:00:00,40.74,40.74,40.62,40.72,130400.0,21.0661,21.0661,21.0041,21.0558,130400.0
2009-12-10 14:30:00,40.72,40.79,40.72,40.77,158800.0,21.0558,21.092,21.0558,21.0816,158800.0
2009-12-10 15:00:00,40.77,40.81,40.74,40.81,200600.0,21.0816,21.1023,21.0661,21.1023,200600.0
2009-12-10 15:30:00,40.8,40.88,40.77,40.87,409000.0,21.0971,21.1385,21.0816,21.1333,409000.0
2009-12-11 09:30:00,40.94,41.0,40.84,40.99,248600.0,21.1695,21.2005,21.1178,21.1954,248600.0
2009-12-11 10:00:00,41.02,41.1,40.96,41.1,156800.0,21.2109,21.2523,21.1799,21.2523,156800.0
2009-12-11 10:30:00,41.09,41.22,41.07,41.2,77400.0,21.2471,21.3143,21.2367,21.304,77400.0
2009-12-11 11:00:00,41.2,41.2,40.97,41.05,52200.0,21.304,21.304,21.185,21.2264,52200.0
2009-12-11 11:30:00,41.05,41.12,40.99,41.04,47200.0,21.2264,21.2626,21.1954,21.2212,47200.0
2009-12-11 12:00:00,41.05,41.19,41.04,41.09,53200.0,21.2264,21.2988,21.2212,21.2471,53200.0
2009-12-11 12:30:00,41.09,41.2,41.09,41.19,73600.0,21.2471,21.304,21.2471,21.2988,73600.0
2009-12-11 13:00:00,41.19,41.24,41.15,41.16,42400.0,21.2988,21.3246,21.2781,21.2833,42400.0
2009-12-11 13:30:00,41.16,41.24,41.13,41.24,78800.0,21.2833,21.3246,21.2678,21.3246,78800.0
2009-12-11 14:00:00,41.24,41.49,41.24,41.48,123600.0,21.3246,21.4539,21.3246,21.4487,123600.0
2009-12-11 14:30:00,41.48,41.5,41.37,41.38,137000.0,21.4487,21.4591,21.3919,21.397,137000.0
2009-12-11 15:00:00,41.38,41.43,41.35,41.43,150400.0,21.397,21.4229,21.3815,21.4229,150400.0
2009-12-11 15:30:00,41.43,41.56,41.42,41.55,657200.0,21.4229,21.4901,21.4177,21.4849,657200.0
2009-12-14 09:30:00,41.85,41.93,41.66,41.7,175000.0,21.6401,21.6814,21.5418,21.5625,175000.0
2009-12-14 10:00:00,41.68,41.87,41.66,41.8,160400.0,21.5522,21.6504,21.5418,21.6142,160400.0
2009-12-14 10:30:00,41.79,41.91,41.71,41.88,155600.0,21.609,21.6711,21.5677,21.6556,155600.0
2009-12-14 11:00:00,41.88,41.89,41.73,41.88,177000.0,21.6556,21.6608,21.578,21.6556,177000.0
2009-12-14 11:30:00,41.88,41.91,41.77,41.84,90200.0,21.6556,21.6711,21.5987,21.6349,90200.0
2009-12-14 12:00:00,41.85,41.88,41.83,41.87,75000.0,21.6401,21.6556,21.6297,21.6504,75000.0
2009-12-14 12:30:00,41.87,41.94,41.79,41.8,99600.0,21.6504,21.6866,21.609,21.6142,99600.0
2009-12-14 13:00:00,41.79,41.84,41.73,41.79,107200.0,21.609,21.6349,21.578,21.609,107200.0
2009-12-14 13:30:00,41.79,41.98,41.74,41.98,165800.0,21.609,21.7073,21.5832,21.7073,165800.0
2009-12-14 14:00:00,41.98,42.07,41.97,42.02,228400.0,21.7073,21.7538,21.7021,21.728,228400.0
2009-12-14 14:30:00,42.03,42.03,41.88,41.9,252800.0,21.7331,21.7331,21.6556,21.6659,252800.0
2009-12-14 15:00:00,41.9,41.96,41.81,41.82,225600.0,21.6659,21.6969,21.6194,21.6246,225600.0
2009-12-14 15:30:00,41.82,41.9,41.8,41.88,385800.0,21.6246,21.6659,21.6142,21.6556,385800.0
2009-12-15 09:30:00,41.69,41.84,41.43,41.43,130200.0,21.5573,21.6349,21.4229,21.4229,130200.0
2009-12-15 10:00:00,41.43,41.48,41.24,41.27,314000.0,21.4229,21.4487,21.3246,21.3402,314000.0
2009-12-15 10:30:00,41.27,41.44,41.23,41.27,171800.0,21.3402,21.4281,21.3195,21.3402,171800.0
2009-12-15 11:00:00,41.27,41.39,41.27,41.33,81800.0,21.3402,21.4022,21.3402,21.3712,81800.0
2009-12-15 11:30:00,41.33,41.55,41.31,41.55,93600.0,21.3712,21.4849,21.3608,21.4849,93600.0
2009-12-15 12:00:00,41.55,41.56,41.45,41.48,69800.0,21.4849,21.4901,21.4332,21.4487,69800.0
2009-12-15 12:30:00,41.48,41.49,41.41,41.49,77600.0,21.4487,21.4539,21.4126,21.4539,77600.0
2009-12-15 13:00:00,41.49,41.52,41.43,41.47,67800.0,21.4539,21.4694,21.4229,21.4436,67800.0
2009-12-15 13:30:00,41.48,41.58,41.47,41.52,66600.0,21.4487,21.5005,21.4436,21.4694,66600.0
2009-12-15 14:00:00,41.52,41.59,41.51,41.55,94400.0,21.4694,21.5056,21.4643,21.4849,94400.0
2009-12-15 14:30:00,41.56,41.61,41.54,41.6,80000.0,21.4901,21.516,21.4798,21.5108,80000.0
2009-12-15 15:00:00,41.6,41.6,41.46,41.49,157200.0,21.5108,21.5108,21.4384,21.4539,157200.0
2009-12-15 15:30:00,41.49,41.53,41.38,41.49,544600.0,21.4539,21.4746,21.397,21.4539,544600.0
2009-12-16 09:30:00,41.73,41.73,41.33,41.44,117600.0,21.578,21.578,21.3712,21.4281,117600.0
2009-12-16 10:00:00,41.45,41.54,41.26,41.26,111800.0,21.4332,21.4798,21.335,21.335,111800.0
2009-12-16 10:30:00,41.27,41.39,41.25,41.26,59400.0,21.3402,21.4022,21.3298,21.335,59400.0
2009-12-16 11:00:00,41.26,41.27,41.21,41.27,72000.0,21.335,21.3402,21.3091,21.3402,72000.0
2009-12-16 11:30:00,41.26,41.37,41.23,41.35,100600.0,21.335,21.3919,21.3195,21.3815,100600.0
2009-12-16 12:00:00,41.35,41.37,41.32,41.35,80600.0,21.3815,21.3919,21.366,21.3815,80600.0
2009-12-16 12:30:00,41.35,41.36,41.32,41.36,77200.0,21.3815,21.3867,21.366,21.3867,77200.0
2009-12-16 13:00:00,41.36,41.37,41.33,41.35,46400.0,21.3867,21.3919,21.3712,21.3815,46400.0
2009-12-16 13:30:00,41.35,41.35,41.27,41.29,50800.0,21.3815,21.3815,21.3402,21.3505,50800.0
2009-12-16 14:00:00,41.29,41.43,41.26,41.39,118200.0,21.3505,21.4229,21.335,21.4022,118200.0
2009-12-16 14:30:00,41.38,41.38,41.17,41.24,156200.0,21.397,21.397,21.2885,21.3246,156200.0
2009-12-16 15:00:00,41.21,41.25,41.11,41.13,181400.0,21.3091,21.3298,21.2574,21.2678,181400.0
2009-12-16 15:30:00,41.13,41.19,41.08,41.16,451000.0,21.2678,21.2988,21.2419,21.2833,451000.0
2009-12-17 09:30:00,41.02,41.31,40.89,41.13,382600.0,21.2109,21.3608,21.1437,21.2678,382600.0
2009-12-17 10:00:00,41.13,41.28,41.1,41.27,480800.0,21.2678,21.3453,21.2523,21.3402,480800.0
2009-12-17 10:30:00,41.28,41.47,41.26,41.38,201000.0,21.3453,21.4436,21.335,21.397,201000.0
2009-12-17 11:00:00,41.4,41.66,41.34,41.57,232200.0,21.4074,21.5418,21.3764,21.4953,232200.0
2009-12-17 11:30:00,41.57,41.67,41.56,41.64,222600.0,21.4953,21.547,21.4901,21.5315,222600.0
2009-12-17 12:00:00,41.65,41.65,41.56,41.59,157000.0,21.5367,21.5367,21.4901,21.5056,157000.0
2009-12-17 12:30:00,41.59,41.59,41.38,41.4,148000.0,21.5056,21.5056,21.397,21.4074,148000.0
2009-12-17 13:00:00,41.38,41.57,41.38,41.57,84000.0,21.397,21.4953,21.397,21.4953,84000.0
2009-12-17 13:30:00,41.56,41.62,41.48,41.61,179600.0,21.4901,21.5211,21.4487,21.516,179600.0
2009-12-17 14:00:00,41.6,41.62,41.49,41.49,110600.0,21.5108,21.5211,21.4539,21.4539,110600.0
2009-12-17 14:30:00,41.49,41.58,41.41,41.45,127000.0,21.4539,21.5005,21.4126,21.4332,127000.0
2009-12-17 15:00:00,41.45,41.46,41.31,41.33,168600.0,21.4332,21.4384,21.3608,21.3712,168600.0
2009-12-17 15:30:00,41.33,41.44,41.32,41.4,446600.0,21.3712,21.4281,21.366,21.4074,446600.0
2009-12-18 09:30:00,40.5,41.63,40.5,41.51,867200.0,20.942,21.5263,20.942,21.4643,867200.0
2009-12-18 10:00:00,41.49,41.63,41.38,41.42,216800.0,21.4539,21.5263,21.397,21.4177,216800.0
2009-12-18 10:30:00,41.4,41.41,41.2,41.23,148600.0,21.4074,21.4126,21.304,21.3195,148600.0
2009-12-18 11:00:00,41.23,41.24,40.96,41.13,138600.0,21.3195,21.3246,21.1799,21.2678,138600.0
2009-12-18 11:30:00,41.1,41.27,41.04,41.19,112200.0,21.2523,21.3402,21.2212,21.2988,112200.0
2009-12-18 12:00:00,41.19,41.42,41.12,41.38,143000.0,21.2988,21.4177,21.2626,21.397,143000.0
2009-12-18 12:30:00,41.37,41.37,41.19,41.21,108800.0,21.3919,21.3919,21.2988,21.3091,108800.0
2009-12-18 13:00:00,41.2,41.37,41.19,41.35,97000.0,21.304,21.3919,21.2988,21.3815,97000.0
2009-12-18 13:30:00,41.35,41.45,41.25,41.26,224600.0,21.3815,21.4332,21.3298,21.335,224600.0
2009-12-18 14:00:00,41.26,41.35,41.26,41.35,105800.0,21.335,21.3815,21.335,21.3815,105800.0
2009-12-18 14:30:00,41.35,41.37,41.25,41.3,109200.0,21.3815,21.3919,21.3298,21.3557,109200.0
2009-12-18 15:00:00,41.3,41.4,41.3,41.35,149200.0,21.3557,21.4074,21.3557,21.3815,149200.0
2009-12-18 15:30:00,41.35,41.54,41.3,41.52,801800.0,21.3815,21.4798,21.3557,21.4694,801800.0
2009-12-21 09:30:00,41.73,41.97,41.55,41.88,210800.0,21.578,21.7021,21.4849,21.6556,210800.0
2009-12-21 10:00:00,41.88,41.99,41.84,41.95,242200.0,21.6556,21.7125,21.6349,21.6918,242200.0
2009-12-21 10:30:00,41.94,42.01,41.88,41.93,240400.0,21.6866,21.7228,21.6556,21.6814,240400.0
2009-12-21 11:00:00,41.93,41.94,41.85,41.88,107200.0,21.6814,21.6866,21.6401,21.6556,107200.0
2009-12-21 11:30:00,41.89,42.02,41.88,42.02,92800.0,21.6608,21.728,21.6556,21.728,92800.0
2009-12-21 12:00:00,42.02,42.13,42.02,42.04,128200.0,21.728,21.7849,21.728,21.7383,128200.0
2009-12-21 12:30:00,42.04,42.04,41.98,42.0,115400.0,21.7383,21.7383,21.7073,21.7176,115400.0
2009-12-21 13:00:00,42.0,42.0,41.91,42.0,70400.0,21.7176,21.7176,21.6711,21.7176,70400.0
2009-12-21 13:30:00,41.99,42.01,41.95,41.99,90400.0,21.7125,21.7228,21.6918,21.7125,90400.0
2009-12-21 14:00:00,41.99,42.02,41.98,42.02,102200.0,21.7125,21.728,21.7073,21.728,102200.0
2009-12-21 14:30:00,42.02,42.02,41.93,41.95,146600.0,21.728,21.728,21.6814,21.6918,146600.0
2009-12-21 15:00:00,41.95,42.02,41.93,42.0,289200.0,21.6918,21.728,21.6814,21.7176,289200.0
2009-12-21 15:30:00,42.01,42.01,41.91,41.99,445800.0,21.7228,21.7228,21.6711,21.7125,445800.0
2009-12-22 09:30:00,42.13,42.22,41.91,42.02,166200.0,21.7849,21.8314,21.6711,21.728,166200.0
2009-12-22 10:00:00,42.06,42.21,41.94,41.97,194800.0,21.7487,21.8262,21.6866,21.7021,194800.0
2009-12-22 10:30:00,41.97,42.02,41.7,41.91,159400.0,21.7021,21.728,21.5625,21.6711,159400.0
2009-12-22 11:00:00,41.91,41.99,41.84,41.9,83000.0,21.6711,21.7125,21.6349,21.6659,83000.0
2009-12-22 11:30:00,41.9,41.9,41.8,41.83,46800.0,21.6659,21.6659,21.6142,21.6297,46800.0
2009-12-22 12:00:00,41.83,41.84,41.63,41.64,109600.0,21.6297,21.6349,21.5263,21.5315,109600.0
2009-12-22 12:30:00,41.65,41.69,41.58,41.63,127000.0,21.5367,21.5573,21.5005,21.5263,127000.0
2009-12-22 13:00:00,41.63,41.76,41.63,41.71,90800.0,21.5263,21.5935,21.5263,21.5677,90800.0
2009-12-22 13:30:00,41.71,41.74,41.65,41.74,116600.0,21.5677,21.5832,21.5367,21.5832,116600.0
2009-12-22 14:00:00,41.74,41.74,41.61,41.69,94400.0,21.5832,21.5832,21.516,21.5573,94400.0
2009-12-22 14:30:00,41.7,41.72,41.6,41.62,152400.0,21.5625,21.5728,21.5108,21.5211,152400.0
2009-12-22 15:00:00,41.62,41.62,41.45,41.47,224400.0,21.5211,21.5211,21.4332,21.4436,224400.0
2009-12-22 15:30:00,41.47,41.52,41.37,41.45,401200.0,21.4436,21.4694,21.3919,21.4332,401200.0
2009-12-23 09:30:00,41.45,41.63,41.44,41.47,107600.0,21.4332,21.5263,21.4281,21.4436,107600.0
2009-12-23 10:00:00,41.44,41.5,41.3,41.45,65600.0,21.4281,21.4591,21.3557,21.4332,65600.0
2009-12-23 10:30:00,41.44,41.48,41.27,41.33,50400.0,21.4281,21.4487,21.3402,21.3712,50400.0
2009-12-23 11:00:00,41.33,41.41,41.3,41.35,52000.0,21.3712,21.4126,21.3557,21.3815,52000.0
2009-12-23 11:30:00,41.35,41.56,41.32,41.38,238800.0,21.3815,21.4901,21.366,21.397,238800.0
2009-12-23 12:00:00,41.38,41.47,41.38,41.42,42600.0,21.397,21.4436,21.397,21.4177,42600.0
2009-12-23 12:30:00,41.42,41.47,41.41,41.46,60400.0,21.4177,21.4436,21.4126,21.4384,60400.0
2009-12-23 13:00:00,41.45,41.54,41.43,41.54,45200.0,21.4332,21.4798,21.4229,21.4798,45200.0
2009-12-23 13:30:00,41.54,41.57,41.49,41.5,96200.0,21.4798,21.4953,21.4539,21.4591,96200.0
2009-12-23 14:00:00,41.5,41.51,41.47,41.51,85400.0,21.4591,21.4643,21.4436,21.4643,85400.0
2009-12-23 14:30:00,41.5,41.52,41.39,41.41,100800.0,21.4591,21.4694,21.4022,21.4126,100800.0
2009-12-23 15:00:00,41.4,41.41,41.32,41.36,165400.0,21.4074,21.4126,21.366,21.3867,165400.0
2009-12-23 15:30:00,41.35,41.45,41.35,41.38,378600.0,21.3815,21.4332,21.3815,21.397,378600.0
2009-12-24 09:30:00,41.49,41.64,41.49,41.6,55200.0,21.4539,21.5315,21.4539,21.5108,55200.0
2009-12-24 10:00:00,41.62,41.79,41.6,41.74,41200.0,21.5211,21.609,21.5108,21.5832,41200.0
2009-12-24 10:30:00,41.74,41.79,41.73,41.77,87200.0,21.5832,21.609,21.578,21.5987,87200.0
2009-12-24 11:00:00,41.78,41.78,41.7,41.72,98000.0,21.6039,21.6039,21.5625,21.5728,98000.0
2009-12-24 11:30:00,41.72,41.73,41.67,41.69,67800.0,21.5728,21.578,21.547,21.5573,67800.0
2009-12-24 12:00:00,41.69,41.73,41.68,41.72,43800.0,21.5573,21.578,21.5522,21.5728,43800.0
2009-12-24 12:30:00,41.73,41.77,41.65,41.74,80200.0,21.578,21.5987,21.5367,21.5832,80200.0
2009-12-28 09:30:00,41.74,41.87,41.69,41.79,170000.0,21.5832,21.6504,21.5573,21.609,170000.0
2009-12-28 10:00:00,41.8,41.84,41.72,41.78,110400.0,21.6142,21.6349,21.5728,21.6039,110400.0
2009-12-28 10:30:00,41.78,41.81,41.74,41.77,75400.0,21.6039,21.6194,21.5832,21.5987,75400.0
2009-12-28 11:00:00,41.75,41.76,41.73,41.74,69600.0,21.5884,21.5935,21.578,21.5832,69600.0
2009-12-28 11:30:00,41.75,41.77,41.73,41.74,46000.0,21.5884,21.5987,21.578,21.5832,46000.0
2009-12-28 12:00:00,41.74,41.76,41.7,41.7,54000.0,21.5832,21.5935,21.5625,21.5625,54000.0
2009-12-28 12:30:00,41.7,41.71,41.67,41.68,44600.0,21.5625,21.5677,21.547,21.5522,44600.0
2009-12-28 13:00:00,41.66,41.71,41.66,41.68,35800.0,21.5418,21.5677,21.5418,21.5522,35800.0
2009-12-28 13:30:00,41.68,41.71,41.61,41.62,52600.0,21.5522,21.5677,21.516,21.5211,52600.0
2009-12-28 14:00:00,41.62,41.69,41.6,41.67,85800.0,21.5211,21.5573,21.5108,21.547,85800.0
2009-12-28 14:30:00,41.67,41.72,41.59,41.7,106600.0,21.547,21.5728,21.5056,21.5625,106600.0
2009-12-28 15:00:00,41.69,41.7,41.59,41.6,66000.0,21.5573,21.5625,21.5056,21.5108,66000.0
2009-12-28 15:30:00,41.6,41.68,41.58,41.68,253800.0,21.5108,21.5522,21.5005,21.5522,253800.0
2009-12-29 09:30:00,41.85,41.89,41.72,41.83,70800.0,21.6401,21.6608,21.5728,21.6297,70800.0
2009-12-29 10:00:00,41.84,41.87,41.79,41.83,77800.0,21.6349,21.6504,21.609,21.6297,77800.0
2009-12-29 10:30:00,41.83,41.87,41.75,41.75,96600.0,21.6297,21.6504,21.5884,21.5884,96600.0
2009-12-29 11:00:00,41.75,41.76,41.68,41.68,32200.0,21.5884,21.5935,21.5522,21.5522,32200.0
2009-12-29 11:30:00,41.67,41.74,41.66,41.68,44400.0,21.547,21.5832,21.5418,21.5522,44400.0
2009-12-29 12:00:00,41.69,41.71,41.65,41.66,51400.0,21.5573,21.5677,21.5367,21.5418,51400.0
2009-12-29 12:30:00,41.65,41.69,41.63,41.63,72400.0,21.5367,21.5573,21.5263,21.5263,72400.0
2009-12-29 13:00:00,41.63,41.67,41.63,41.64,28400.0,21.5263,21.547,21.5263,21.5315,28400.0
2009-12-29 13:30:00,41.65,41.69,41.63,41.66,39800.0,21.5367,21.5573,21.5263,21.5418,39800.0
2009-12-29 14:00:00,41.66,41.69,41.65,41.65,41200.0,21.5418,21.5573,21.5367,21.5367,41200.0
2009-12-29 14:30:00,41.65,41.66,41.59,41.6,58800.0,21.5367,21.5418,21.5056,21.5108,58800.0
2009-12-29 15:00:00,41.59,41.69,41.59,41.66,75400.0,21.5056,21.5573,21.5056,21.5418,75400.0
2009-12-29 15:30:00,41.66,41.68,41.6,41.6,201600.0,21.5418,21.5522,21.5108,21.5108,201600.0
2009-12-30 09:30:00,41.44,41.74,41.44,41.65,101200.0,21.4281,21.5832,21.4281,21.5367,101200.0
2009-12-30 10:00:00,41.63,41.67,41.48,41.48,94800.0,21.5263,21.547,21.4487,21.4487,94800.0
2009-12-30 10:30:00,41.49,41.57,41.38,41.52,122600.0,21.4539,21.4953,21.397,21.4694,122600.0
2009-12-30 11:00:00,41.52,41.56,41.39,41.39,44200.0,21.4694,21.4901,21.4022,21.4022,44200.0
2009-12-30 11:30:00,41.4,41.59,41.4,41.49,67000.0,21.4074,21.5056,21.4074,21.4539,67000.0
2009-12-30 12:00:00,41.48,41.52,41.46,41.5,63400.0,21.4487,21.4694,21.4384,21.4591,63400.0
2009-12-30 12:30:00,41.51,41.51,41.45,41.47,32800.0,21.4643,21.4643,21.4332,21.4436,32800.0
2009-12-30 13:00:00,41.47,41.55,41.44,41.44,35200.0,21.4436,21.4849,21.4281,21.4281,35200.0
2009-12-30 13:30:00,41.44,41.47,41.42,41.44,31800.0,21.4281,21.4436,21.4177,21.4281,31800.0
2009-12-30 14:00:00,41.44,41.52,41.43,41.5,50200.0,21.4281,21.4694,21.4229,21.4591,50200.0
2009-12-30 14:30:00,41.49,41.52,41.48,41.51,49000.0,21.4539,21.4694,21.4487,21.4643,49000.0
2009-12-30 15:00:00,41.51,41.51,41.44,41.48,74600.0,21.4643,21.4643,21.4281,21.4487,74600.0
2009-12-30 15:30:00,41.48,41.6,41.48,41.6,217600.0,21.4487,21.5108,21.4487,21.5108,217600.0
2009-12-31 09:30:00,41.7,41.7,41.4,41.42,78800.0,21.5625,21.5625,21.4074,21.4177,78800.0
2009-12-31 10:00:00,41.4,41.42,41.29,41.32,117600.0,21.4074,21.4177,21.3505,21.366,117600.0
2009-12-31 10:30:00,41.31,41.31,41.13,41.24,104000.0,21.3608,21.3608,21.2678,21.3246,104000.0
2009-12-31 11:00:00,41.24,41.24,41.02,41.02,117800.0,21.3246,21.3246,21.2109,21.2109,117800.0
2009-12-31 11:30:00,41.01,41.16,41.01,41.12,46800.0,21.2057,21.2833,21.2057,21.2626,46800.0
2009-12-31 12:00:00,41.12,41.14,41.1,41.13,31400.0,21.2626,21.2729,21.2523,21.2678,31400.0
2009-12-31 12:30:00,41.13,41.13,41.04,41.07,91600.0,21.2678,21.2678,21.2212,21.2367,91600.0
2009-12-31 13:00:00,41.08,41.1,41.04,41.05,44400.0,21.2419,21.2523,21.2212,21.2264,44400.0
2009-12-31 13:30:00,41.05,41.15,41.04,41.14,79400.0,21.2264,21.2781,21.2212,21.2729,79400.0
2009-12-31 14:00:00,41.13,41.17,41.13,41.15,55200.0,21.2678,21.2885,21.2678,21.2781,55200.0
2009-12-31 14:30:00,41.16,41.21,41.13,41.21,53400.0,21.2833,21.3091,21.2678,21.3091,53400.0
2009-12-31 15:00:00,41.21,41.23,41.13,41.19,69800.0,21.3091,21.3195,21.2678,21.2988,69800.0
2009-12-31 15:30:00,41.19,41.23,40.91,40.92,273600.0,21.2988,21.3195,21.154,21.1592,273600.0
2010-01-04 09:30:00,41.05,41.13,40.97,41.08,175200.0,21.2264,21.2678,21.185,21.2419,175200.0
2010-01-04 10:00:00,41.1,41.3,41.08,41.3,148400.0,21.2523,21.3557,21.2419,21.3557,148400.0
2010-01-04 10:30:00,41.31,41.37,41.25,41.25,88400.0,21.3608,21.3919,21.3298,21.3298,88400.0
2010-01-04 11:00:00,41.27,41.27,41.17,41.17,108000.0,21.3402,21.3402,21.2885,21.2885,108000.0
2010-01-04 11:30:00,41.18,41.22,41.13,41.14,63800.0,21.2936,21.3143,21.2678,21.2729,63800.0
2010-01-04 12:00:00,41.13,41.18,41.05,41.17,44800.0,21.2678,21.2936,21.2264,21.2885,44800.0
2010-01-04 12:30:00,41.17,41.17,40.97,40.99,54800.0,21.2885,21.2885,21.185,21.1954,54800.0
2010-01-04 13:00:00,40.99,41.0,40.94,40.99,82200.0,21.1954,21.2005,21.1695,21.1954,82200.0
2010-01-04 13:30:00,40.99,41.03,40.97,41.02,96800.0,21.1954,21.2161,21.185,21.2109,96800.0
2010-01-04 14:00:00,41.02,41.02,40.95,40.99,72200.0,21.2109,21.2109,21.1747,21.1954,72200.0
2010-01-04 14:30:00,40.99,41.04,40.98,41.0,83000.0,21.1954,21.2212,21.1902,21.2005,83000.0
2010-01-04 15:00:00,41.01,41.05,40.88,40.89,141000.0,21.2057,21.2264,21.1385,21.1437,141000.0
2010-01-04 15:30:00,40.89,41.1,40.88,41.07,758400.0,21.1437,21.2523,21.1385,21.2367,758400.0
2010-01-05 09:30:00,41.14,41.15,40.94,40.94,154800.0,21.2729,21.2781,21.1695,21.1695,154800.0
2010-01-05 10:00:00,40.94,41.04,40.81,40.87,147200.0,21.1695,21.2212,21.1023,21.1333,147200.0
2010-01-05 10:30:00,40.87,40.91,40.82,40.83,105600.0,21.1333,21.154,21.1075,21.1126,105600.0
2010-01-05 11:00:00,40.82,40.83,40.63,40.69,159400.0,21.1075,21.1126,21.0092,21.0402,159400.0
2010-01-05 11:30:00,40.67,40.67,40.54,40.57,127400.0,21.0299,21.0299,20.9627,20.9782,127400.0
2010-01-05 12:00:00,40.58,40.58,40.47,40.47,101200.0,20.9834,20.9834,20.9265,20.9265,101200.0
2010-01-05 12:30:00,40.48,40.49,40.18,40.24,159600.0,20.9317,20.9368,20.7765,20.8076,159600.0
2010-01-05 13:00:00,40.26,40.35,40.26,40.34,156000.0,20.8179,20.8644,20.8179,20.8593,156000.0
2010-01-05 13:30:00,40.34,40.36,40.28,40.31,94400.0,20.8593,20.8696,20.8282,20.8438,94400.0
2010-01-05 14:00:00,40.3,40.34,40.22,40.23,150600.0,20.8386,20.8593,20.7972,20.8024,150600.0
2010-01-05 14:30:00,40.24,40.26,40.22,40.23,111400.0,20.8076,20.8179,20.7972,20.8024,111400.0
2010-01-05 15:00:00,40.22,40.29,40.22,40.26,200600.0,20.7972,20.8334,20.7972,20.8179,200600.0
2010-01-05 15:30:00,40.27,40.47,40.27,40.4,398600.0,20.8231,20.9265,20.8231,20.8903,398600.0
2010-01-06 09:30:00,40.45,40.49,40.26,40.38,135800.0,20.9161,20.9368,20.8179,20.88,135800.0
2010-01-06 10:00:00,40.4,40.48,40.33,40.42,153800.0,20.8903,20.9317,20.8541,20.9006,153800.0
2010-01-06 10:30:00,40.4,40.4,40.21,40.22,265000.0,20.8903,20.8903,20.792,20.7972,265000.0
2010-01-06 11:00:00,40.22,40.47,40.21,40.4,112600.0,20.7972,20.9265,20.792,20.8903,112600.0
2010-01-06 11:30:00,40.39,40.46,40.3,40.35,83600.0,20.8851,20.9213,20.8386,20.8644,83600.0
2010-01-06 12:00:00,40.35,40.48,40.33,40.47,66800.0,20.8644,20.9317,20.8541,20.9265,66800.0
2010-01-06 12:30:00,40.48,40.63,40.48,40.61,83600.0,20.9317,21.0092,20.9317,20.9989,83600.0
2010-01-06 13:00:00,40.61,40.67,40.61,40.64,72600.0,20.9989,21.0299,20.9989,21.0144,72600.0
2010-01-06 13:30:00,40.64,40.64,40.54,40.6,78600.0,21.0144,21.0144,20.9627,20.9937,78600.0
2010-01-06 14:00:00,40.61,40.66,40.46,40.49,152000.0,20.9989,21.0247,20.9213,20.9368,152000.0
2010-01-06 14:30:00,40.49,40.56,40.46,40.55,89400.0,20.9368,20.973,20.9213,20.9679,89400.0
2010-01-06 15:00:00,40.54,40.58,40.49,40.55,137400.0,20.9627,20.9834,20.9368,20.9679,137400.0
2010-01-06 15:30:00,40.54,40.67,40.52,40.6,307000.0,20.9627,21.0299,20.9523,20.9937,307000.0
2010-01-07 09:30:00,40.48,40.52,40.26,40.41,81000.0,20.9317,20.9523,20.8179,20.8955,81000.0
2010-01-07 10:00:00,40.41,40.46,40.24,40.25,108800.0,20.8955,20.9213,20.8076,20.8127,108800.0
2010-01-07 10:30:00,40.26,40.33,40.23,40.27,112800.0,20.8179,20.8541,20.8024,20.8231,112800.0
2010-01-07 11:00:00,40.26,40.38,40.24,40.29,511800.0,20.8179,20.88,20.8076,20.8334,511800.0
2010-01-07 11:30:00,40.3,40.38,40.26,40.35,293600.0,20.8386,20.88,20.8179,20.8644,293600.0
2010-01-07 12:00:00,40.36,40.37,40.26,40.29,250800.0,20.8696,20.8748,20.8179,20.8334,250800.0
2010-01-07 12:30:00,40.28,40.31,40.2,40.26,190000.0,20.8282,20.8438,20.7869,20.8179,190000.0
2010-01-07 13:00:00,40.26,40.33,40.23,40.28,67000.0,20.8179,20.8541,20.8024,20.8282,67000.0
2010-01-07 13:30:00,40.29,40.3,40.21,40.23,77600.0,20.8334,20.8386,20.792,20.8024,77600.0
2010-01-07 14:00:00,40.24,40.26,40.21,40.23,99000.0,20.8076,20.8179,20.792,20.8024,99000.0
2010-01-07 14:30:00,40.23,40.24,40.18,40.21,97400.0,20.8024,20.8076,20.7765,20.792,97400.0
2010-01-07 15:00:00,40.21,40.22,40.13,40.15,100400.0,20.792,20.7972,20.7507,20.761,100400.0
2010-01-07 15:30:00,40.15,40.27,40.13,40.15,393000.0,20.761,20.8231,20.7507,20.761,393000.0
2010-01-08 09:30:00,40.19,40.29,39.96,40.06,155200.0,20.7817,20.8334,20.6628,20.7145,155200.0
2010-01-08 10:00:00,40.06,40.07,39.79,39.84,295200.0,20.7145,20.7197,20.5749,20.6007,295200.0
2010-01-08 10:30:00,39.84,39.9,39.78,39.81,111800.0,20.6007,20.6318,20.5697,20.5852,111800.0
2010-01-08 11:00:00,39.82,39.91,39.77,39.77,135800.0,20.5904,20.6369,20.5645,20.5645,135800.0
2010-01-08 11:30:00,39.77,39.91,39.77,39.91,148600.0,20.5645,20.6369,20.5645,20.6369,148600.0
2010-01-08 12:00:00,39.93,39.94,39.88,39.88,178600.0,20.6473,20.6524,20.6214,20.6214,178600.0
2010-01-08 12:30:00,39.88,39.92,39.77,39.77,75800.0,20.6214,20.6421,20.5645,20.5645,75800.0
2010-01-08 13:00:00,39.77,39.81,39.72,39.74,65200.0,20.5645,20.5852,20.5387,20.549,65200.0
2010-01-08 13:30:00,39.74,39.75,39.65,39.66,176200.0,20.549,20.5542,20.5025,20.5076,176200.0
2010-01-08 14:00:00,39.65,39.7,39.61,39.64,162800.0,20.5025,20.5283,20.4818,20.4973,162800.0
2010-01-08 14:30:00,39.64,39.72,39.63,39.69,268600.0,20.4973,20.5387,20.4921,20.5232,268600.0
2010-01-08 15:00:00,39.67,39.73,39.65,39.68,241600.0,20.5128,20.5438,20.5025,20.518,241600.0
2010-01-08 15:30:00,39.68,39.8,39.66,39.74,908400.0,20.518,20.58,20.5076,20.549,908400.0
2010-01-11 09:30:00,39.99,40.63,39.88,40.52,525400.0,20.6783,21.0092,20.6214,20.9523,525400.0
2010-01-11 10:00:00,40.52,40.55,40.38,40.4,361600.0,20.9523,20.9679,20.88,20.8903,361600.0
2010-01-11 10:30:00,40.4,40.45,40.37,40.41,416400.0,20.8903,20.9161,20.8748,20.8955,416400.0
2010-01-11 11:00:00,40.41,40.45,40.32,40.44,375600.0,20.8955,20.9161,20.8489,20.911,375600.0
2010-01-11 11:30:00,40.44,40.69,40.37,40.65,534600.0,20.911,21.0402,20.8748,21.0196,534600.0
2010-01-11 12:00:00,40.65,40.77,40.6,40.72,256400.0,21.0196,21.0816,20.9937,21.0558,256400.0
2010-01-11 12:30:00,40.72,40.73,40.57,40.6,148400.0,21.0558,21.0609,20.9782,20.9937,148400.0
2010-01-11 13:00:00,40.6,40.69,40.57,40.69,123000.0,20.9937,21.0402,20.9782,21.0402,123000.0
2010-01-11 13:30:00,40.69,40.72,40.66,40.72,145600.0,21.0402,21.0558,21.0247,21.0558,145600.0
2010-01-11 14:00:00,40.72,40.72,40.62,40.66,165200.0,21.0558,21.0558,21.0041,21.0247,165200.0
2010-01-11 14:30:00,40.65,40.71,40.59,40.71,143000.0,21.0196,21.0506,20.9885,21.0506,143000.0
2010-01-11 15:00:00,40.7,40.7,40.52,40.53,279600.0,21.0454,21.0454,20.9523,20.9575,279600.0
2010-01-11 15:30:00,40.53,40.55,40.49,40.52,428800.0,20.9575,20.9679,20.9368,20.9523,428800.0
2010-01-12 09:30:00,40.88,40.88,40.6,40.66,500800.0,21.1385,21.1385,20.9937,21.0247,500800.0
2010-01-12 10:00:00,40.65,40.8,40.63,40.77,372800.0,21.0196,21.0971,21.0092,21.0816,372800.0
2010-01-12 10:30:00,40.79,40.8,40.7,40.72,99000.0,21.092,21.0971,21.0454,21.0558,99000.0
2010-01-12 11:00:00,40.71,40.8,40.68,40.74,206800.0,21.0506,21.0971,21.0351,21.0661,206800.0
2010-01-12 11:30:00,40.75,40.92,40.73,40.9,272800.0,21.0713,21.1592,21.0609,21.1488,272800.0
2010-01-12 12:00:00,40.9,40.99,40.85,40.88,255200.0,21.1488,21.1954,21.123,21.1385,255200.0
2010-01-12 12:30:00,40.88,40.91,40.73,40.76,223000.0,21.1385,21.154,21.0609,21.0764,223000.0
2010-01-12 13:00:00,40.76,40.9,40.74,40.84,209800.0,21.0764,21.1488,21.0661,21.1178,209800.0
2010-01-12 13:30:00,40.85,40.85,40.79,40.84,82400.0,21.123,21.123,21.092,21.1178,82400.0
2010-01-12 14:00:00,40.84,40.95,40.78,40.94,144600.0,21.1178,21.1747,21.0868,21.1695,144600.0
2010-01-12 14:30:00,40.94,41.06,40.92,40.96,117800.0,21.1695,21.2316,21.1592,21.1799,117800.0
2010-01-12 15:00:00,40.96,40.96,40.83,40.83,197200.0,21.1799,21.1799,21.1126,21.1126,197200.0
2010-01-12 15:30:00,40.83,40.92,40.8,40.86,681400.0,21.1126,21.1592,21.0971,21.1282,681400.0
2010-01-13 09:30:00,40.85,41.35,40.83,41.23,263400.0,21.123,21.3815,21.1126,21.3195,263400.0
2010-01-13 10:00:00,41.24,41.33,41.13,41.13,93400.0,21.3246,21.3712,21.2678,21.2678,93400.0
2010-01-13 10:30:00,41.12,41.13,40.96,40.96,286800.0,21.2626,21.2678,21.1799,21.1799,286800.0
2010-01-13 11:00:00,40.96,41.12,40.91,41.02,105000.0,21.1799,21.2626,21.154,21.2109,105000.0
2010-01-13 11:30:00,41.02,41.18,41.01,41.14,74800.0,21.2109,21.2936,21.2057,21.2729,74800.0
2010-01-13 12:00:00,41.14,41.18,41.02,41.06,59600.0,21.2729,21.2936,21.2109,21.2316,59600.0
2010-01-13 12:30:00,41.06,41.13,41.01,41.1,53800.0,21.2316,21.2678,21.2057,21.2523,53800.0
2010-01-13 13:00:00,41.09,41.22,41.09,41.18,40600.0,21.2471,21.3143,21.2471,21.2936,40600.0
2010-01-13 13:30:00,41.19,41.2,41.1,41.15,74000.0,21.2988,21.304,21.2523,21.2781,74000.0
2010-01-13 14:00:00,41.15,41.24,41.15,41.24,86000.0,21.2781,21.3246,21.2781,21.3246,86000.0
2010-01-13 14:30:00,41.24,41.32,41.16,41.29,155400.0,21.3246,21.366,21.2833,21.3505,155400.0
2010-01-13 15:00:00,41.29,41.38,41.23,41.35,171000.0,21.3505,21.397,21.3195,21.3815,171000.0
2010-01-13 15:30:00,41.35,41.51,41.35,41.45,471000.0,21.3815,21.4643,21.3815,21.4332,471000.0
2010-01-14 09:30:00,41.44,41.44,41.08,41.21,102800.0,21.4281,21.4281,21.2419,21.3091,102800.0
2010-01-14 10:00:00,41.2,41.26,41.16,41.21,103800.0,21.304,21.335,21.2833,21.3091,103800.0
2010-01-14 10:30:00,41.23,41.28,41.16,41.22,118000.0,21.3195,21.3453,21.2833,21.3143,118000.0
2010-01-14 11:00:00,41.21,41.37,41.18,41.37,85600.0,21.3091,21.3919,21.2936,21.3919,85600.0
2010-01-14 11:30:00,41.37,41.41,41.25,41.26,69200.0,21.3919,21.4126,21.3298,21.335,69200.0
2010-01-14 12:00:00,41.24,41.34,41.22,41.32,199400.0,21.3246,21.3764,21.3143,21.366,199400.0
2010-01-14 12:30:00,41.32,41.35,41.31,41.34,105200.0,21.366,21.3815,21.3608,21.3764,105200.0
2010-01-14 13:00:00,41.33,41.37,41.32,41.37,99200.0,21.3712,21.3919,21.366,21.3919,99200.0
2010-01-14 13:30:00,41.38,41.49,41.34,41.49,129400.0,21.397,21.4539,21.3764,21.4539,129400.0
2010-01-14 14:00:00,41.49,41.52,41.4,41.51,141400.0,21.4539,21.4694,21.4074,21.4643,141400.0
2010-01-14 14:30:00,41.49,41.55,41.41,41.43,146000.0,21.4539,21.4849,21.4126,21.4229,146000.0
2010-01-14 15:00:00,41.43,41.45,41.36,41.38,158800.0,21.4229,21.4332,21.3867,21.397,158800.0
2010-01-14 15:30:00,41.38,41.45,41.35,41.4,315400.0,21.397,21.4332,21.3815,21.4074,315400.0
2010-01-15 09:30:00,41.27,41.31,41.0,41.06,729800.0,21.3402,21.3608,21.2005,21.2316,729800.0
2010-01-15 10:00:00,41.07,41.07,40.65,40.65,326000.0,21.2367,21.2367,21.0196,21.0196,326000.0
2010-01-15 10:30:00,40.66,40.7,40.52,40.6,205200.0,21.0247,21.0454,20.9523,20.9937,205200.0
2010-01-15 11:00:00,40.63,40.68,40.54,40.55,207400.0,21.0092,21.0351,20.9627,20.9679,207400.0
2010-01-15 11:30:00,40.55,40.6,40.52,40.59,121600.0,20.9679,20.9937,20.9523,20.9885,121600.0
2010-01-15 12:00:00,40.58,40.6,40.47,40.55,124000.0,20.9834,20.9937,20.9265,20.9679,124000.0
2010-01-15 12:30:00,40.54,40.62,40.47,40.52,171600.0,20.9627,21.0041,20.9265,20.9523,171600.0
2010-01-15 13:00:00,40.52,40.6,40.49,40.51,99600.0,20.9523,20.9937,20.9368,20.9472,99600.0
2010-01-15 13:30:00,40.51,40.57,40.47,40.51,82000.0,20.9472,20.9782,20.9265,20.9472,82000.0
2010-01-15 14:00:00,40.52,40.52,40.47,40.5,142000.0,20.9523,20.9523,20.9265,20.942,142000.0
2010-01-15 14:30:00,40.5,40.55,40.48,40.48,204200.0,20.942,20.9679,20.9317,20.9317,204200.0
2010-01-15 15:00:00,40.48,40.84,40.48,40.77,575400.0,20.9317,21.1178,20.9317,21.0816,575400.0
2010-01-15 15:30:00,40.77,40.97,40.76,40.9,421800.0,21.0816,21.185,21.0764,21.1488,421800.0
2010-01-19 09:30:00,40.95,40.96,40.51,40.52,161400.0,21.1747,21.1799,20.9472,20.9523,161400.0
2010-01-19 10:00:00,40.54,40.68,40.44,40.55,210200.0,20.9627,21.0351,20.911,20.9679,210200.0
2010-01-19 10:30:00,40.54,40.88,40.53,40.79,72600.0,20.9627,21.1385,20.9575,21.092,72600.0
2010-01-19 11:00:00,40.82,40.83,40.69,40.76,79000.0,21.1075,21.1126,21.0402,21.0764,79000.0
2010-01-19 11:30:00,40.77,40.86,40.76,40.82,68800.0,21.0816,21.1282,21.0764,21.1075,68800.0
2010-01-19 12:00:00,40.81,40.84,40.77,40.78,93000.0,21.1023,21.1178,21.0816,21.0868,93000.0
2010-01-19 12:30:00,40.76,40.77,40.72,40.74,67200.0,21.0764,21.0816,21.0558,21.0661,67200.0
2010-01-19 13:00:00,40.74,40.76,40.7,40.75,58400.0,21.0661,21.0764,21.0454,21.0713,58400.0
2010-01-19 13:30:00,40.76,40.85,40.76,40.84,105400.0,21.0764,21.123,21.0764,21.1178,105400.0
2010-01-19 14:00:00,40.83,40.87,40.81,40.85,91800.0,21.1126,21.1333,21.1023,21.123,91800.0
2010-01-19 14:30:00,40.86,40.97,40.82,40.92,133600.0,21.1282,21.185,21.1075,21.1592,133600.0
2010-01-19 15:00:00,40.92,41.02,40.87,41.01,180600.0,21.1592,21.2109,21.1333,21.2057,180600.0
2010-01-19 15:30:00,41.0,41.1,40.95,41.06,327400.0,21.2005,21.2523,21.1747,21.2316,327400.0
2010-01-20 09:30:00,40.98,40.98,40.35,40.5,156200.0,21.1902,21.1902,20.8644,20.942,156200.0
2010-01-20 10:00:00,40.48,40.59,40.27,40.27,155400.0,20.9317,20.9885,20.8231,20.8231,155400.0
2010-01-20 10:30:00,40.27,40.27,40.1,40.11,128800.0,20.8231,20.8231,20.7352,20.7403,128800.0
2010-01-20 11:00:00,40.11,40.15,40.03,40.11,243800.0,20.7403,20.761,20.699,20.7403,243800.0
2010-01-20 11:30:00,40.1,40.18,40.05,40.17,207000.0,20.7352,20.7765,20.7093,20.7714,207000.0
2010-01-20 12:00:00,40.18,40.23,40.13,40.16,145400.0,20.7765,20.8024,20.7507,20.7662,145400.0
2010-01-20 12:30:00,40.16,40.23,40.16,40.23,134600.0,20.7662,20.8024,20.7662,20.8024,134600.0
2010-01-20 13:00:00,40.23,40.27,40.08,40.16,202000.0,20.8024,20.8231,20.7248,20.7662,202000.0
2010-01-20 13:30:00,40.16,40.23,40.16,40.18,107000.0,20.7662,20.8024,20.7662,20.7765,107000.0
2010-01-20 14:00:00,40.18,40.19,40.1,40.13,179600.0,20.7765,20.7817,20.7352,20.7507,179600.0
2010-01-20 14:30:00,40.13,40.39,40.13,40.38,221400.0,20.7507,20.8851,20.7507,20.88,221400.0
2010-01-20 15:00:00,40.39,40.43,40.35,40.37,173200.0,20.8851,20.9058,20.8644,20.8748,173200.0
2010-01-20 15:30:00,40.37,40.55,40.36,40.52,315200.0,20.8748,20.9679,20.8696,20.9523,315200.0
2010-01-21 09:30:00,40.79,41.37,40.63,41.0,658800.0,21.092,21.3919,21.0092,21.2005,658800.0
2010-01-21 10:00:00,41.01,41.04,40.58,40.58,697400.0,21.2057,21.2212,20.9834,20.9834,697400.0
2010-01-21 10:30:00,40.6,40.6,40.38,40.44,554000.0,20.9937,20.9937,20.88,20.911,554000.0
2010-01-21 11:00:00,40.44,40.48,40.27,40.32,441200.0,20.911,20.9317,20.8231,20.8489,441200.0
2010-01-21 11:30:00,40.32,40.34,39.85,39.9,420600.0,20.8489,20.8593,20.6059,20.6318,420600.0
2010-01-21 12:00:00,39.91,39.97,39.75,39.75,232600.0,20.6369,20.6679,20.5542,20.5542,232600.0
2010-01-21 12:30:00,39.74,39.79,39.68,39.71,148400.0,20.549,20.5749,20.518,20.5335,148400.0
2010-01-21 13:00:00,39.71,39.84,39.65,39.81,146200.0,20.5335,20.6007,20.5025,20.5852,146200.0
2010-01-21 13:30:00,39.81,40.04,39.8,40.03,204200.0,20.5852,20.7041,20.58,20.699,204200.0
2010-01-21 14:00:00,40.03,40.05,39.88,39.95,228000.0,20.699,20.7093,20.6214,20.6576,228000.0
2010-01-21 14:30:00,39.95,40.06,39.81,39.81,310800.0,20.6576,20.7145,20.5852,20.5852,310800.0
2010-01-21 15:00:00,39.81,39.85,39.77,39.83,252800.0,20.5852,20.6059,20.5645,20.5956,252800.0
2010-01-21 15:30:00,39.82,39.99,39.81,39.85,538600.0,20.5904,20.6783,20.5852,20.6059,538600.0
2010-01-22 09:30:00,39.87,39.91,39.56,39.83,246800.0,20.6162,20.6369,20.4559,20.5956,246800.0
2010-01-22 10:00:00,39.85,39.91,39.74,39.77,356000.0,20.6059,20.6369,20.549,20.5645,356000.0
2010-01-22 10:30:00,39.77,39.9,39.73,39.88,195000.0,20.5645,20.6318,20.5438,20.6214,195000.0
2010-01-22 11:00:00,39.88,39.88,39.74,39.85,142000.0,20.6214,20.6214,20.549,20.6059,142000.0
2010-01-22 11:30:00,39.85,39.85,39.72,39.8,115400.0,20.6059,20.6059,20.5387,20.58,115400.0
2010-01-22 12:00:00,39.79,39.85,39.72,39.77,125200.0,20.5749,20.6059,20.5387,20.5645,125200.0
2010-01-22 12:30:00,39.78,39.82,39.63,39.69,105400.0,20.5697,20.5904,20.4921,20.5232,105400.0
2010-01-22 13:00:00,39.67,39.71,39.58,39.6,78600.0,20.5128,20.5335,20.4663,20.4766,78600.0
2010-01-22 13:30:00,39.61,39.61,39.35,39.46,258200.0,20.4818,20.4818,20.3474,20.4042,258200.0
2010-01-22 14:00:00,39.47,39.56,39.4,39.47,137200.0,20.4094,20.4559,20.3732,20.4094,137200.0
2010-01-22 14:30:00,39.47,39.54,39.29,39.35,167200.0,20.4094,20.4456,20.3163,20.3474,167200.0
2010-01-22 15:00:00,39.33,39.48,39.3,39.41,312400.0,20.337,20.4146,20.3215,20.3784,312400.0
2010-01-22 15:30:00,39.41,39.49,39.24,39.24,498200.0,20.3784,20.4197,20.2905,20.2905,498200.0
2010-01-25 09:30:00,39.6,39.62,39.06,39.07,199000.0,20.4766,20.487,20.1974,20.2026,199000.0
2010-01-25 10:00:00,39.06,39.26,38.88,39.24,220200.0,20.1974,20.3008,20.1043,20.2905,220200.0
2010-01-25 10:30:00,39.24,39.52,39.2,39.47,190800.0,20.2905,20.4353,20.2698,20.4094,190800.0
2010-01-25 11:00:00,39.47,39.52,39.22,39.44,230000.0,20.4094,20.4353,20.2801,20.3939,230000.0
2010-01-25 11:30:00,39.44,39.49,39.27,39.4,113800.0,20.3939,20.4197,20.306,20.3732,113800.0
2010-01-25 12:00:00,39.39,39.43,39.22,39.23,115600.0,20.368,20.3887,20.2801,20.2853,115600.0
2010-01-25 12:30:00,39.24,39.31,39.22,39.24,68600.0,20.2905,20.3267,20.2801,20.2905,68600.0
2010-01-25 13:00:00,39.23,39.32,39.18,39.25,73200.0,20.2853,20.3318,20.2594,20.2956,73200.0
2010-01-25 13:30:00,39.26,39.28,39.18,39.24,96200.0,20.3008,20.3112,20.2594,20.2905,96200.0
2010-01-25 14:00:00,39.24,39.35,39.24,39.32,80200.0,20.2905,20.3474,20.2905,20.3318,80200.0
2010-01-25 14:30:00,39.33,39.34,39.25,39.33,114800.0,20.337,20.3422,20.2956,20.337,114800.0
2010-01-25 15:00:00,39.33,39.42,39.33,39.41,350000.0,20.337,20.3835,20.337,20.3784,350000.0
2010-01-25 15:30:00,39.41,39.47,39.29,39.35,391800.0,20.3784,20.4094,20.3163,20.3474,391800.0
2010-01-26 09:30:00,39.3,39.45,39.19,39.36,147400.0,20.3215,20.3991,20.2646,20.3525,147400.0
2010-01-26 10:00:00,39.39,39.49,39.23,39.41,240000.0,20.368,20.4197,20.2853,20.3784,240000.0
2010-01-26 10:30:00,39.41,39.49,39.17,39.2,192200.0,20.3784,20.4197,20.2543,20.2698,192200.0
2010-01-26 11:00:00,39.2,39.33,39.12,39.21,159000.0,20.2698,20.337,20.2284,20.275,159000.0
2010-01-26 11:30:00,39.2,39.27,39.05,39.24,173000.0,20.2698,20.306,20.1922,20.2905,173000.0
2010-01-26 12:00:00,39.24,39.37,39.21,39.37,139400.0,20.2905,20.3577,20.275,20.3577,139400.0
2010-01-26 12:30:00,39.37,39.56,39.37,39.52,78800.0,20.3577,20.4559,20.3577,20.4353,78800.0
2010-01-26 13:00:00,39.52,39.52,39.29,39.33,88000.0,20.4353,20.4353,20.3163,20.337,88000.0
2010-01-26 13:30:00,39.33,39.52,39.29,39.49,239400.0,20.337,20.4353,20.3163,20.4197,239400.0
2010-01-26 14:00:00,39.49,39.62,39.45,39.6,86600.0,20.4197,20.487,20.3991,20.4766,86600.0
2010-01-26 14:30:00,39.6,39.73,39.55,39.72,115400.0,20.4766,20.5438,20.4508,20.5387,115400.0
2010-01-26 15:00:00,39.71,39.74,39.62,39.73,179800.0,20.5335,20.549,20.487,20.5438,179800.0
2010-01-26 15:30:00,39.73,39.77,39.51,39.64,629200.0,20.5438,20.5645,20.4301,20.4973,629200.0
2010-01-27 09:30:00,39.65,39.65,39.1,39.13,139200.0,20.5025,20.5025,20.2181,20.2336,139200.0
2010-01-27 10:00:00,39.12,39.22,39.04,39.17,257000.0,20.2284,20.2801,20.1871,20.2543,257000.0
2010-01-27 10:30:00,39.19,39.24,39.09,39.21,94400.0,20.2646,20.2905,20.2129,20.275,94400.0
2010-01-27 11:00:00,39.2,39.35,39.12,39.29,61400.0,20.2698,20.3474,20.2284,20.3163,61400.0
2010-01-27 11:30:00,39.27,39.27,39.16,39.21,44800.0,20.306,20.306,20.2491,20.275,44800.0
2010-01-27 12:00:00,39.22,39.22,39.01,39.01,101400.0,20.2801,20.2801,20.1715,20.1715,101400.0
2010-01-27 12:30:00,39.02,39.07,38.95,39.03,77600.0,20.1767,20.2026,20.1405,20.1819,77600.0
2010-01-27 13:00:00,39.03,39.16,38.97,39.05,155000.0,20.1819,20.2491,20.1509,20.1922,155000.0
2010-01-27 13:30:00,39.04,39.13,39.04,39.1,116600.0,20.1871,20.2336,20.1871,20.2181,116600.0
2010-01-27 14:00:00,39.12,39.22,38.86,39.12,191800.0,20.2284,20.2801,20.094,20.2284,191800.0
2010-01-27 14:30:00,39.11,39.32,39.1,39.24,118600.0,20.2233,20.3318,20.2181,20.2905,118600.0
2010-01-27 15:00:00,39.24,39.27,39.03,39.22,232600.0,20.2905,20.306,20.1819,20.2801,232600.0
2010-01-27 15:30:00,39.21,39.38,39.19,39.35,380600.0,20.275,20.3629,20.2646,20.3474,380600.0
2010-01-28 09:30:00,39.43,39.52,38.72,38.87,219600.0,20.3887,20.4353,20.0216,20.0992,219600.0
2010-01-28 10:00:00,38.86,38.98,38.77,38.98,130800.0,20.094,20.156,20.0474,20.156,130800.0
2010-01-28 10:30:00,38.98,39.1,38.81,38.82,113200.0,20.156,20.2181,20.0681,20.0733,113200.0
2010-01-28 11:00:00,38.82,38.94,38.72,38.83,69400.0,20.0733,20.1353,20.0216,20.0785,69400.0
2010-01-28 11:30:00,38.85,38.85,38.59,38.69,120000.0,20.0888,20.0888,19.9544,20.0061,120000.0
2010-01-28 12:00:00,38.69,38.79,38.64,38.72,83000.0,20.0061,20.0578,19.9802,20.0216,83000.0
2010-01-28 12:30:00,38.71,38.87,38.69,38.86,93600.0,20.0164,20.0992,20.0061,20.094,93600.0
2010-01-28 13:00:00,38.85,38.9,38.77,38.84,118200.0,20.0888,20.1147,20.0474,20.0836,118200.0
2010-01-28 13:30:00,38.84,38.87,38.75,38.77,219800.0,20.0836,20.0992,20.0371,20.0474,219800.0
2010-01-28 14:00:00,38.79,38.85,38.68,38.77,202400.0,20.0578,20.0888,20.0009,20.0474,202400.0
2010-01-28 14:30:00,38.78,38.81,38.66,38.7,283000.0,20.0526,20.0681,19.9906,20.0112,283000.0
2010-01-28 15:00:00,38.69,38.72,38.58,38.63,558200.0,20.0061,20.0216,19.9492,19.9751,558200.0
2010-01-28 15:30:00,38.63,38.71,38.54,38.56,671800.0,19.9751,20.0164,19.9285,19.9389,671800.0
2010-01-29 09:30:00,38.74,38.85,38.5,38.66,289200.0,20.0319,20.0888,19.9078,19.9906,289200.0
2010-01-29 10:00:00,38.63,38.81,38.56,38.68,142600.0,19.9751,20.0681,19.9389,20.0009,142600.0
2010-01-29 10:30:00,38.69,38.7,38.36,38.5,530400.0,20.0061,20.0112,19.8354,19.9078,530400.0
2010-01-29 11:00:00,38.5,38.58,38.44,38.49,343800.0,19.9078,19.9492,19.8768,19.9027,343800.0
2010-01-29 11:30:00,38.49,38.56,38.37,38.38,114400.0,19.9027,19.9389,19.8406,19.8458,114400.0
2010-01-29 12:00:00,38.38,38.43,38.32,38.41,126000.0,19.8458,19.8716,19.8148,19.8613,126000.0
2010-01-29 12:30:00,38.41,38.62,38.36,38.54,507600.0,19.8613,19.9699,19.8354,19.9285,507600.0
2010-01-29 13:00:00,38.56,38.67,38.44,38.63,285800.0,19.9389,19.9957,19.8768,19.9751,285800.0
2010-01-29 13:30:00,38.63,38.74,38.45,38.6,525800.0,19.9751,20.0319,19.882,19.9595,525800.0
2010-01-29 14:00:00,38.58,38.91,38.49,38.76,400600.0,19.9492,20.1198,19.9027,20.0423,400600.0
2010-01-29 14:30:00,38.77,38.8,38.47,38.59,287400.0,20.0474,20.063,19.8923,19.9544,287400.0
2010-01-29 15:00:00,38.61,38.61,38.33,38.36,348000.0,19.9647,19.9647,19.8199,19.8354,348000.0
2010-01-29 15:30:00,38.37,38.38,38.12,38.13,796000.0,19.8406,19.8458,19.7113,19.7165,796000.0
2010-02-01 09:30:00,38.31,38.5,37.95,38.31,166200.0,19.8096,19.9078,19.6234,19.8096,166200.0
2010-02-01 10:00:00,38.32,38.48,38.2,38.24,140800.0,19.8148,19.8975,19.7527,19.7734,140800.0
2010-02-01 10:30:00,38.23,38.38,38.18,38.21,130400.0,19.7682,19.8458,19.7424,19.7579,130400.0
2010-02-01 11:00:00,38.2,38.41,38.15,38.38,88400.0,19.7527,19.8613,19.7268,19.8458,88400.0
2010-02-01 11:30:00,38.38,38.44,38.31,38.31,79200.0,19.8458,19.8768,19.8096,19.8096,79200.0
2010-02-01 12:00:00,38.31,38.37,38.27,38.35,73000.0,19.8096,19.8406,19.7889,19.8303,73000.0
2010-02-01 12:30:00,38.35,38.48,38.27,38.44,302000.0,19.8303,19.8975,19.7889,19.8768,302000.0
2010-02-01 13:00:00,38.44,38.67,38.37,38.64,377800.0,19.8768,19.9957,19.8406,19.9802,377800.0
2010-02-01 13:30:00,38.64,38.72,38.56,38.59,374200.0,19.9802,20.0216,19.9389,19.9544,374200.0
2010-02-01 14:00:00,38.57,38.67,38.52,38.59,202400.0,19.944,19.9957,19.9182,19.9544,202400.0
2010-02-01 14:30:00,38.59,38.6,38.45,38.45,103400.0,19.9544,19.9595,19.882,19.882,103400.0
2010-02-01 15:00:00,38.45,38.51,38.4,38.49,165800.0,19.882,19.913,19.8561,19.9027,165800.0
2010-02-01 15:30:00,38.49,38.67,38.4,38.6,431600.0,19.9027,19.9957,19.8561,19.9595,431600.0
2010-02-02 09:30:00,38.65,38.68,38.31,38.32,238400.0,19.9854,20.0009,19.8096,19.8148,238400.0
2010-02-02 10:00:00,38.35,38.7,38.33,38.7,174800.0,19.8303,20.0112,19.8199,20.0112,174800.0
2010-02-02 10:30:00,38.71,39.07,38.71,38.99,180800.0,20.0164,20.2026,20.0164,20.1612,180800.0
2010-02-02 11:00:00,38.99,38.99,38.72,38.88,407600.0,20.1612,20.1612,20.0216,20.1043,407600.0
2010-02-02 11:30:00,38.88,39.02,38.82,39.01,170200.0,20.1043,20.1767,20.0733,20.1715,170200.0
2010-02-02 12:00:00,39.01,39.29,38.99,39.27,293000.0,20.1715,20.3163,20.1612,20.306,293000.0
2010-02-02 12:30:00,39.27,39.35,39.19,39.26,207400.0,20.306,20.3474,20.2646,20.3008,207400.0
2010-02-02 13:00:00,39.26,39.87,39.15,39.52,344200.0,20.3008,20.6162,20.2439,20.4353,344200.0
2010-02-02 13:30:00,39.52,39.58,39.45,39.52,182200.0,20.4353,20.4663,20.3991,20.4353,182200.0
2010-02-02 14:00:00,39.5,39.54,39.37,39.43,155000.0,20.4249,20.4456,20.3577,20.3887,155000.0
2010-02-02 14:30:00,39.43,39.43,39.21,39.38,136800.0,20.3887,20.3887,20.275,20.3629,136800.0
2010-02-02 15:00:00,39.38,39.47,39.32,39.33,269000.0,20.3629,20.4094,20.3318,20.337,269000.0
2010-02-02 15:30:00,39.35,39.45,39.31,39.39,377400.0,20.3474,20.3991,20.3267,20.368,377400.0
2010-02-03 09:30:00,39.5,39.76,39.39,39.68,329200.0,20.4249,20.5594,20.368,20.518,329200.0
2010-02-03 10:00:00,39.69,39.83,39.65,39.71,353200.0,20.5232,20.5956,20.5025,20.5335,353200.0
2010-02-03 10:30:00,39.7,39.88,39.67,39.76,442000.0,20.5283,20.6214,20.5128,20.5594,442000.0
2010-02-03 11:00:00,39.76,39.96,39.76,39.87,257400.0,20.5594,20.6628,20.5594,20.6162,257400.0
2010-02-03 11:30:00,39.87,39.88,39.75,39.76,135600.0,20.6162,20.6214,20.5542,20.5594,135600.0
2010-02-03 12:00:00,39.76,39.87,39.76,39.84,82000.0,20.5594,20.6162,20.5594,20.6007,82000.0
2010-02-03 12:30:00,39.85,39.93,39.77,39.78,87600.0,20.6059,20.6473,20.5645,20.5697,87600.0
2010-02-03 13:00:00,39.78,39.92,39.74,39.87,101400.0,20.5697,20.6421,20.549,20.6162,101400.0
2010-02-03 13:30:00,39.87,39.88,39.76,39.8,134000.0,20.6162,20.6214,20.5594,20.58,134000.0
2010-02-03 14:00:00,39.79,39.79,39.7,39.76,110000.0,20.5749,20.5749,20.5283,20.5594,110000.0
2010-02-03 14:30:00,39.76,39.78,39.68,39.75,142400.0,20.5594,20.5697,20.518,20.5542,142400.0
2010-02-03 15:00:00,39.74,39.83,39.73,39.81,333200.0,20.549,20.5956,20.5438,20.5852,333200.0
2010-02-03 15:30:00,39.81,39.97,39.77,39.85,504800.0,20.5852,20.6679,20.5645,20.6059,504800.0
2010-02-04 09:30:00,39.99,40.17,39.31,39.41,376800.0,20.6783,20.7714,20.3267,20.3784,376800.0
2010-02-04 10:00:00,39.45,39.55,39.11,39.24,302200.0,20.3991,20.4508,20.2233,20.2905,302200.0
2010-02-04 10:30:00,39.24,39.4,39.17,39.29,237200.0,20.2905,20.3732,20.2543,20.3163,237200.0
2010-02-04 11:00:00,39.26,39.52,39.2,39.4,240200.0,20.3008,20.4353,20.2698,20.3732,240200.0
2010-02-04 11:30:00,39.42,39.45,39.15,39.4,243200.0,20.3835,20.3991,20.2439,20.3732,243200.0
2010-02-04 12:00:00,39.4,39.48,39.3,39.38,297000.0,20.3732,20.4146,20.3215,20.3629,297000.0
2010-02-04 12:30:00,39.37,39.53,39.32,39.53,174000.0,20.3577,20.4404,20.3318,20.4404,174000.0
2010-02-04 13:00:00,39.51,39.6,39.4,39.47,215200.0,20.4301,20.4766,20.3732,20.4094,215200.0
2010-02-04 13:30:00,39.48,39.49,39.17,39.26,284000.0,20.4146,20.4197,20.2543,20.3008,284000.0
2010-02-04 14:00:00,39.23,39.35,39.15,39.27,265200.0,20.2853,20.3474,20.2439,20.306,265200.0
2010-02-04 14:30:00,39.29,39.3,39.02,39.04,316600.0,20.3163,20.3215,20.1767,20.1871,316600.0
2010-02-04 15:00:00,39.04,39.07,38.77,38.8,360400.0,20.1871,20.2026,20.0474,20.063,360400.0
2010-02-04 15:30:00,38.79,38.81,38.52,38.56,995400.0,20.0578,20.0681,19.9182,19.9389,995400.0
2010-02-05 09:30:00,38.49,38.52,37.76,38.06,301200.0,19.9027,19.9182,19.5252,19.6803,301200.0
2010-02-05 10:00:00,38.07,38.16,37.89,37.91,407600.0,19.6855,19.732,19.5924,19.6027,407600.0
2010-02-05 10:30:00,37.92,38.2,37.91,38.15,260400.0,19.6079,19.7527,19.6027,19.7268,260400.0
2010-02-05 11:00:00,38.16,38.32,38.13,38.25,153200.0,19.732,19.8148,19.7165,19.7786,153200.0
2010-02-05 11:30:00,38.25,38.3,38.15,38.27,317800.0,19.7786,19.8044,19.7268,19.7889,317800.0
2010-02-05 12:00:00,38.26,38.34,38.22,38.29,258000.0,19.7837,19.8251,19.763,19.7992,258000.0
2010-02-05 12:30:00,38.31,38.32,38.23,38.32,186600.0,19.8096,19.8148,19.7682,19.8148,186600.0
2010-02-05 13:00:00,38.31,38.39,38.25,38.25,190600.0,19.8096,19.8509,19.7786,19.7786,190600.0
2010-02-05 13:30:00,38.25,38.26,38.0,38.01,205200.0,19.7786,19.7837,19.6493,19.6545,205200.0
2010-02-05 14:00:00,38.02,38.22,38.02,38.22,208800.0,19.6596,19.763,19.6596,19.763,208800.0
2010-02-05 14:30:00,38.22,38.25,38.13,38.21,203800.0,19.763,19.7786,19.7165,19.7579,203800.0
2010-02-05 15:00:00,38.21,38.55,38.19,38.4,388400.0,19.7579,19.9337,19.7475,19.8561,388400.0
2010-02-05 15:30:00,38.42,38.6,38.28,38.54,587200.0,19.8665,19.9595,19.7941,19.9285,587200.0
2010-02-08 09:30:00,38.52,38.62,38.41,38.62,209000.0,19.9182,19.9699,19.8613,19.9699,209000.0
2010-02-08 10:00:00,38.62,38.68,38.41,38.43,146800.0,19.9699,20.0009,19.8613,19.8716,146800.0
2010-02-08 10:30:00,38.44,38.51,38.34,38.35,343400.0,19.8768,19.913,19.8251,19.8303,343400.0
2010-02-08 11:00:00,38.35,38.51,38.32,38.49,124200.0,19.8303,19.913,19.8148,19.9027,124200.0
2010-02-08 11:30:00,38.48,38.58,38.45,38.54,90600.0,19.8975,19.9492,19.882,19.9285,90600.0
2010-02-08 12:00:00,38.53,38.6,38.48,38.6,65800.0,19.9233,19.9595,19.8975,19.9595,65800.0
2010-02-08 12:30:00,38.62,38.63,38.56,38.58,46400.0,19.9699,19.9751,19.9389,19.9492,46400.0
2010-02-08 13:00:00,38.58,38.58,38.38,38.51,62600.0,19.9492,19.9492,19.8458,19.913,62600.0
2010-02-08 13:30:00,38.52,38.56,38.46,38.49,57600.0,19.9182,19.9389,19.8871,19.9027,57600.0
2010-02-08 14:00:00,38.5,38.57,38.49,38.49,55600.0,19.9078,19.944,19.9027,19.9027,55600.0
2010-02-08 14:30:00,38.48,38.52,38.41,38.44,81800.0,19.8975,19.9182,19.8613,19.8768,81800.0
2010-02-08 15:00:00,38.44,38.46,38.29,38.33,195600.0,19.8768,19.8871,19.7992,19.8199,195600.0
2010-02-08 15:30:00,38.34,38.42,38.11,38.12,369400.0,19.8251,19.8665,19.7062,19.7113,369400.0
2010-02-09 09:30:00,37.96,38.16,37.77,38.1,224200.0,19.8216,19.9261,19.7224,19.8947,224200.0
2010-02-09 10:00:00,38.08,38.42,38.08,38.33,265000.0,19.8843,20.0618,19.8843,20.0148,265000.0
2010-02-09 10:30:00,38.31,38.47,38.25,38.27,161800.0,20.0044,20.088,19.9731,19.9835,161800.0
2010-02-09 11:00:00,38.25,38.29,38.15,38.17,246600.0,19.9731,19.994,19.9209,19.9313,246600.0
2010-02-09 11:30:00,38.19,38.35,38.15,38.19,705400.0,19.9417,20.0253,19.9209,19.9417,705400.0
2010-02-09 12:00:00,38.19,38.32,38.15,38.27,436000.0,19.9417,20.0096,19.9209,19.9835,436000.0
2010-02-09 12:30:00,38.26,38.27,37.97,38.11,335600.0,19.9783,19.9835,19.8269,19.9,335600.0
2010-02-09 13:00:00,38.13,38.2,38.02,38.04,89000.0,19.9104,19.947,19.853,19.8634,89000.0
2010-02-09 13:30:00,38.02,38.2,38.01,38.18,71600.0,19.853,19.947,19.8478,19.9365,71600.0
2010-02-09 14:00:00,38.19,38.21,38.02,38.04,81600.0,19.9417,19.9522,19.853,19.8634,81600.0
2010-02-09 14:30:00,38.06,38.12,37.99,38.01,210200.0,19.8739,19.9052,19.8373,19.8478,210200.0
2010-02-09 15:00:00,38.0,38.23,37.99,38.2,422800.0,19.8425,19.9626,19.8373,19.947,422800.0
2010-02-09 15:30:00,38.2,38.22,38.07,38.13,857800.0,19.947,19.9574,19.8791,19.9104,857800.0
2010-02-10 09:30:00,38.85,38.85,38.07,38.4,602200.0,20.2864,20.2864,19.8791,20.0514,602200.0
2010-02-10 10:00:00,38.41,38.41,37.98,38.03,437400.0,20.0566,20.0566,19.8321,19.8582,437400.0
2010-02-10 10:30:00,38.03,38.24,37.98,38.22,222200.0,19.8582,19.9679,19.8321,19.9574,222200.0
2010-02-10 11:00:00,38.22,38.52,38.13,38.51,226200.0,19.9574,20.1141,19.9104,20.1088,226200.0
2010-02-10 11:30:00,38.51,38.53,38.34,38.4,359400.0,20.1088,20.1193,20.0201,20.0514,359400.0
2010-02-10 12:00:00,38.4,38.45,38.27,38.45,159600.0,20.0514,20.0775,19.9835,20.0775,159600.0
2010-02-10 12:30:00,38.45,38.49,38.3,38.33,165800.0,20.0775,20.0984,19.9992,20.0148,165800.0
2010-02-10 13:00:00,38.33,38.53,38.32,38.53,122200.0,20.0148,20.1193,20.0096,20.1193,122200.0
2010-02-10 13:30:00,38.54,38.58,38.49,38.54,138000.0,20.1245,20.1454,20.0984,20.1245,138000.0
2010-02-10 14:00:00,38.54,38.62,38.49,38.55,141000.0,20.1245,20.1663,20.0984,20.1297,141000.0
2010-02-10 14:30:00,38.55,38.55,38.42,38.42,213800.0,20.1297,20.1297,20.0618,20.0618,213800.0
2010-02-10 15:00:00,38.42,38.48,38.37,38.41,226200.0,20.0618,20.0932,20.0357,20.0566,226200.0
2010-02-10 15:30:00,38.41,38.42,38.24,38.35,373000.0,20.0566,20.0618,19.9679,20.0253,373000.0
2010-02-11 09:30:00,38.37,38.37,37.99,38.23,170200.0,20.0357,20.0357,19.8373,19.9626,170200.0
2010-02-11 10:00:00,38.23,38.52,38.14,38.37,386600.0,19.9626,20.1141,19.9156,20.0357,386600.0
2010-02-11 10:30:00,38.35,38.48,38.28,38.32,194200.0,20.0253,20.0932,19.9887,20.0096,194200.0
2010-02-11 11:00:00,38.32,38.81,38.25,38.74,541200.0,20.0096,20.2655,19.9731,20.2289,541200.0
2010-02-11 11:30:00,38.74,38.88,38.66,38.83,251400.0,20.2289,20.302,20.1872,20.2759,251400.0
2010-02-11 12:00:00,38.83,38.88,38.65,38.7,209400.0,20.2759,20.302,20.1819,20.2081,209400.0
2010-02-11 12:30:00,38.69,38.84,38.67,38.72,325200.0,20.2028,20.2812,20.1924,20.2185,325200.0
2010-02-11 13:00:00,38.73,38.77,38.67,38.7,330400.0,20.2237,20.2446,20.1924,20.2081,330400.0
2010-02-11 13:30:00,38.71,38.82,38.68,38.78,96800.0,20.2133,20.2707,20.1976,20.2498,96800.0
2010-02-11 14:00:00,38.78,38.8,38.71,38.79,129600.0,20.2498,20.2603,20.2133,20.255,129600.0
2010-02-11 14:30:00,38.79,38.8,38.65,38.71,219400.0,20.255,20.2603,20.1819,20.2133,219400.0
2010-02-11 15:00:00,38.71,38.74,38.66,38.68,207600.0,20.2133,20.2289,20.1872,20.1976,207600.0
2010-02-11 15:30:00,38.67,38.83,38.63,38.8,533800.0,20.1924,20.2759,20.1715,20.2603,533800.0
2010-02-12 09:30:00,38.26,38.46,38.15,38.36,277400.0,19.9783,20.0827,19.9209,20.0305,277400.0
2010-02-12 10:00:00,38.4,38.52,38.3,38.42,258600.0,20.0514,20.1141,19.9992,20.0618,258600.0
2010-02-12 10:30:00,38.42,38.49,38.33,38.4,168400.0,20.0618,20.0984,20.0148,20.0514,168400.0
2010-02-12 11:00:00,38.4,38.4,38.29,38.32,218000.0,20.0514,20.0514,19.994,20.0096,218000.0
2010-02-12 11:30:00,38.31,38.33,38.21,38.25,126200.0,20.0044,20.0148,19.9522,19.9731,126200.0
2010-02-12 12:00:00,38.25,38.59,38.25,38.48,140200.0,19.9731,20.1506,19.9731,20.0932,140200.0
2010-02-12 12:30:00,38.48,38.6,38.43,38.46,123200.0,20.0932,20.1558,20.0671,20.0827,123200.0
2010-02-12 13:00:00,38.44,38.45,38.26,38.32,169000.0,20.0723,20.0775,19.9783,20.0096,169000.0
2010-02-12 13:30:00,38.31,38.34,38.21,38.25,106400.0,20.0044,20.0201,19.9522,19.9731,106400.0
2010-02-12 14:00:00,38.25,38.6,38.24,38.52,104600.0,19.9731,20.1558,19.9679,20.1141,104600.0
2010-02-12 14:30:00,38.52,38.54,38.37,38.37,139200.0,20.1141,20.1245,20.0357,20.0357,139200.0
2010-02-12 15:00:00,38.37,38.42,38.26,38.26,178800.0,20.0357,20.0618,19.9783,19.9783,178800.0
2010-02-12 15:30:00,38.26,38.62,38.22,38.57,708400.0,19.9783,20.1663,19.9574,20.1402,708400.0
2010-02-16 09:30:00,38.88,39.03,38.77,38.99,162600.0,20.302,20.3804,20.2446,20.3595,162600.0
2010-02-16 10:00:00,38.98,39.1,38.95,38.99,152200.0,20.3543,20.4169,20.3386,20.3595,152200.0
2010-02-16 10:30:00,39.01,39.2,39.01,39.11,147000.0,20.3699,20.4691,20.3699,20.4221,147000.0
2010-02-16 11:00:00,39.09,39.14,38.97,39.12,169800.0,20.4117,20.4378,20.349,20.4274,169800.0
2010-02-16 11:30:00,39.13,39.22,39.08,39.15,85400.0,20.4326,20.4796,20.4065,20.443,85400.0
2010-02-16 12:00:00,39.13,39.2,39.1,39.16,53400.0,20.4326,20.4691,20.4169,20.4483,53400.0
2010-02-16 12:30:00,39.17,39.17,39.12,39.15,71600.0,20.4535,20.4535,20.4274,20.443,71600.0
2010-02-16 13:00:00,39.15,39.17,39.06,39.14,136600.0,20.443,20.4535,20.396,20.4378,136600.0
2010-02-16 13:30:00,39.15,39.17,39.1,39.12,63000.0,20.443,20.4535,20.4169,20.4274,63000.0
2010-02-16 14:00:00,39.12,39.26,39.1,39.24,91000.0,20.4274,20.5005,20.4169,20.49,91000.0
2010-02-16 14:30:00,39.23,39.25,39.16,39.23,117000.0,20.4848,20.4952,20.4483,20.4848,117000.0
2010-02-16 15:00:00,39.22,39.24,39.18,39.22,110400.0,20.4796,20.49,20.4587,20.4796,110400.0
2010-02-16 15:30:00,39.22,39.5,39.22,39.49,553000.0,20.4796,20.6258,20.4796,20.6206,553000.0
2010-02-17 09:30:00,39.72,39.76,39.43,39.44,168000.0,20.7407,20.7616,20.5892,20.5945,168000.0
2010-02-17 10:00:00,39.45,39.55,39.34,39.52,231200.0,20.5997,20.6519,20.5422,20.6362,231200.0
2010-02-17 10:30:00,39.54,39.6,39.3,39.32,293800.0,20.6467,20.678,20.5214,20.5318,293800.0
2010-02-17 11:00:00,39.32,39.32,39.08,39.08,279000.0,20.5318,20.5318,20.4065,20.4065,279000.0
2010-02-17 11:30:00,39.09,39.18,39.05,39.09,175400.0,20.4117,20.4587,20.3908,20.4117,175400.0
2010-02-17 12:00:00,39.1,39.23,39.1,39.2,112600.0,20.4169,20.4848,20.4169,20.4691,112600.0
2010-02-17 12:30:00,39.2,39.29,39.16,39.2,593200.0,20.4691,20.5161,20.4483,20.4691,593200.0
2010-02-17 13:00:00,39.2,39.21,39.12,39.15,243800.0,20.4691,20.4744,20.4274,20.443,243800.0
2010-02-17 13:30:00,39.14,39.19,39.1,39.16,147600.0,20.4378,20.4639,20.4169,20.4483,147600.0
2010-02-17 14:00:00,39.17,39.17,39.01,39.07,315200.0,20.4535,20.4535,20.3699,20.4013,315200.0
2010-02-17 14:30:00,39.07,39.09,38.92,39.0,339000.0,20.4013,20.4117,20.3229,20.3647,339000.0
2010-02-17 15:00:00,38.99,39.08,38.97,39.04,249600.0,20.3595,20.4065,20.349,20.3856,249600.0
2010-02-17 15:30:00,39.04,39.13,39.02,39.12,398200.0,20.3856,20.4326,20.3751,20.4274,398200.0
2010-02-18 09:30:00,39.05,39.37,39.05,39.24,203400.0,20.3908,20.5579,20.3908,20.49,203400.0
2010-02-18 10:00:00,39.24,39.38,39.08,39.1,220400.0,20.49,20.5631,20.4065,20.4169,220400.0
2010-02-18 10:30:00,39.1,39.24,39.02,39.16,154400.0,20.4169,20.49,20.3751,20.4483,154400.0
2010-02-18 11:00:00,39.17,39.19,39.04,39.08,181800.0,20.4535,20.4639,20.3856,20.4065,181800.0
2010-02-18 11:30:00,39.09,39.11,38.98,39.01,133600.0,20.4117,20.4221,20.3543,20.3699,133600.0
2010-02-18 12:00:00,39.01,39.09,38.98,39.09,103800.0,20.3699,20.4117,20.3543,20.4117,103800.0
2010-02-18 12:30:00,39.09,39.09,38.93,38.93,134200.0,20.4117,20.4117,20.3282,20.3282,134200.0
2010-02-18 13:00:00,38.93,38.94,38.85,38.86,177000.0,20.3282,20.3334,20.2864,20.2916,177000.0
2010-02-18 13:30:00,38.86,38.95,38.85,38.93,159200.0,20.2916,20.3386,20.2864,20.3282,159200.0
2010-02-18 14:00:00,38.93,39.02,38.92,38.98,249800.0,20.3282,20.3751,20.3229,20.3543,249800.0
2010-02-18 14:30:00,38.98,39.07,38.95,39.05,283200.0,20.3543,20.4013,20.3386,20.3908,283200.0
2010-02-18 15:00:00,39.04,39.12,39.04,39.06,337000.0,20.3856,20.4274,20.3856,20.396,337000.0
2010-02-18 15:30:00,39.08,39.1,38.97,39.01,403200.0,20.4065,20.4169,20.349,20.3699,403200.0
2010-02-19 09:30:00,38.98,39.12,38.7,38.88,481200.0,20.3543,20.4274,20.2081,20.302,481200.0
2010-02-19 10:00:00,38.88,39.1,38.83,39.09,259200.0,20.302,20.4169,20.2759,20.4117,259200.0
2010-02-19 10:30:00,39.09,39.15,39.04,39.04,219400.0,20.4117,20.443,20.3856,20.3856,219400.0
2010-02-19 11:00:00,39.05,39.38,39.04,39.32,249800.0,20.3908,20.5631,20.3856,20.5318,249800.0
2010-02-19 11:30:00,39.31,39.35,39.22,39.31,139600.0,20.5266,20.5475,20.4796,20.5266,139600.0
2010-02-19 12:00:00,39.31,39.37,39.26,39.29,132200.0,20.5266,20.5579,20.5005,20.5161,132200.0
2010-02-19 12:30:00,39.29,39.34,39.24,39.34,106600.0,20.5161,20.5422,20.49,20.5422,106600.0
2010-02-19 13:00:00,39.35,39.35,39.27,39.29,109800.0,20.5475,20.5475,20.5057,20.5161,109800.0
2010-02-19 13:30:00,39.29,39.35,39.24,39.3,161600.0,20.5161,20.5475,20.49,20.5214,161600.0
2010-02-19 14:00:00,39.31,39.38,39.3,39.33,148600.0,20.5266,20.5631,20.5214,20.537,148600.0
2010-02-19 14:30:00,39.33,39.38,39.32,39.33,110000.0,20.537,20.5631,20.5318,20.537,110000.0
2010-02-19 15:00:00,39.33,39.4,39.22,39.23,240200.0,20.537,20.5736,20.4796,20.4848,240200.0
2010-02-19 15:30:00,39.23,39.41,39.23,39.34,673400.0,20.4848,20.5788,20.4848,20.5422,673400.0
2010-02-22 09:30:00,39.59,39.59,39.29,39.39,164600.0,20.6728,20.6728,20.5161,20.5684,164600.0
2010-02-22 10:00:00,39.38,39.45,39.24,39.39,106800.0,20.5631,20.5997,20.49,20.5684,106800.0
2010-02-22 10:30:00,39.39,39.41,39.19,39.2,171800.0,20.5684,20.5788,20.4639,20.4691,171800.0
2010-02-22 11:00:00,39.2,39.24,39.01,39.05,171800.0,20.4691,20.49,20.3699,20.3908,171800.0
2010-02-22 11:30:00,39.05,39.16,39.02,39.06,142400.0,20.3908,20.4483,20.3751,20.396,142400.0
2010-02-22 12:00:00,39.06,39.12,39.02,39.02,86200.0,20.396,20.4274,20.3751,20.3751,86200.0
2010-02-22 12:30:00,39.02,39.22,39.02,39.21,51600.0,20.3751,20.4796,20.3751,20.4744,51600.0
2010-02-22 13:00:00,39.2,39.21,39.13,39.14,42800.0,20.4691,20.4744,20.4326,20.4378,42800.0
2010-02-22 13:30:00,39.13,39.25,39.11,39.15,71600.0,20.4326,20.4952,20.4221,20.443,71600.0
2010-02-22 14:00:00,39.16,39.16,39.06,39.06,153000.0,20.4483,20.4483,20.396,20.396,153000.0
2010-02-22 14:30:00,39.06,39.11,39.05,39.07,234200.0,20.396,20.4221,20.3908,20.4013,234200.0
2010-02-22 15:00:00,39.08,39.08,38.97,38.98,303400.0,20.4065,20.4065,20.349,20.3543,303400.0
2010-02-22 15:30:00,38.99,38.99,38.81,38.84,383200.0,20.3595,20.3595,20.2655,20.2812,383200.0
2010-02-23 09:30:00,38.85,38.95,38.8,38.85,273600.0,20.2864,20.3386,20.2603,20.2864,273600.0
2010-02-23 10:00:00,38.84,38.9,38.47,38.49,341400.0,20.2812,20.3125,20.088,20.0984,341400.0
2010-02-23 10:30:00,38.48,38.71,38.45,38.67,98000.0,20.0932,20.2133,20.0775,20.1924,98000.0
2010-02-23 11:00:00,38.67,38.72,38.55,38.66,92800.0,20.1924,20.2185,20.1297,20.1872,92800.0
2010-02-23 11:30:00,38.65,38.76,38.64,38.7,89000.0,20.1819,20.2394,20.1767,20.2081,89000.0
2010-02-23 12:00:00,38.7,38.77,38.7,38.71,155800.0,20.2081,20.2446,20.2081,20.2133,155800.0
2010-02-23 12:30:00,38.72,38.77,38.7,38.75,103200.0,20.2185,20.2446,20.2081,20.2342,103200.0
2010-02-23 13:00:00,38.77,38.8,38.7,38.79,57600.0,20.2446,20.2603,20.2081,20.255,57600.0
2010-02-23 13:30:00,38.79,38.79,38.7,38.74,109600.0,20.255,20.255,20.2081,20.2289,109600.0
2010-02-23 14:00:00,38.73,38.77,38.67,38.68,188400.0,20.2237,20.2446,20.1924,20.1976,188400.0
2010-02-23 14:30:00,38.69,38.81,38.68,38.76,140600.0,20.2028,20.2655,20.1976,20.2394,140600.0
2010-02-23 15:00:00,38.77,38.86,38.74,38.82,196600.0,20.2446,20.2916,20.2289,20.2707,196600.0
2010-02-23 15:30:00,38.82,38.82,38.67,38.72,356000.0,20.2707,20.2707,20.1924,20.2185,356000.0
2010-02-24 09:30:00,38.72,38.72,38.17,38.33,420400.0,20.2185,20.2185,19.9313,20.0148,420400.0
2010-02-24 10:00:00,38.33,38.33,37.85,37.95,491400.0,20.0148,20.0148,19.7642,19.8164,491400.0
2010-02-24 10:30:00,37.95,38.32,37.93,38.28,310200.0,19.8164,20.0096,19.806,19.9887,310200.0
2010-02-24 11:00:00,38.29,38.46,38.24,38.29,142600.0,19.994,20.0827,19.9679,19.994,142600.0
2010-02-24 11:30:00,38.29,38.29,38.18,38.21,97600.0,19.994,19.994,19.9365,19.9522,97600.0
2010-02-24 12:00:00,38.2,38.29,38.13,38.18,127000.0,19.947,19.994,19.9104,19.9365,127000.0
2010-02-24 12:30:00,38.17,38.35,38.17,38.33,114600.0,19.9313,20.0253,19.9313,20.0148,114600.0
2010-02-24 13:00:00,38.33,38.38,38.3,38.36,97000.0,20.0148,20.041,19.9992,20.0305,97000.0
2010-02-24 13:30:00,38.36,38.38,38.23,38.23,65200.0,20.0305,20.041,19.9626,19.9626,65200.0
2010-02-24 14:00:00,38.23,38.25,38.15,38.16,91800.0,19.9626,19.9731,19.9209,19.9261,91800.0
2010-02-24 14:30:00,38.16,38.23,38.11,38.13,148000.0,19.9261,19.9626,19.9,19.9104,148000.0
2010-02-24 15:00:00,38.14,38.3,38.13,38.29,147000.0,19.9156,19.9992,19.9104,19.994,147000.0
2010-02-24 15:30:00,38.29,38.36,38.27,38.33,325000.0,19.994,20.0305,19.9835,20.0148,325000.0
2010-02-25 09:30:00,38.19,38.19,37.83,37.85,201200.0,19.9417,19.9417,19.7538,19.7642,201200.0
2010-02-25 10:00:00,37.85,37.9,37.76,37.89,243000.0,19.7642,19.7903,19.7172,19.7851,243000.0
2010-02-25 10:30:00,37.89,37.95,37.77,37.77,167800.0,19.7851,19.8164,19.7224,19.7224,167800.0
2010-02-25 11:00:00,37.78,37.84,37.71,37.73,171000.0,19.7277,19.759,19.6911,19.7015,171000.0
2010-02-25 11:30:00,37.74,37.74,37.63,37.72,146200.0,19.7068,19.7068,19.6493,19.6963,146200.0
2010-02-25 12:00:00,37.73,37.76,37.67,37.75,109800.0,19.7015,19.7172,19.6702,19.712,109800.0
2010-02-25 12:30:00,37.75,37.77,37.67,37.75,156400.0,19.712,19.7224,19.6702,19.712,156400.0
2010-02-25 13:00:00,37.75,37.83,37.71,37.77,110200.0,19.712,19.7538,19.6911,19.7224,110200.0
2010-02-25 13:30:00,37.77,38.01,37.77,38.01,171600.0,19.7224,19.8478,19.7224,19.8478,171600.0
2010-02-25 14:00:00,38.01,38.15,38.0,38.09,226400.0,19.8478,19.9209,19.8425,19.8895,226400.0
2010-02-25 14:30:00,38.08,38.18,38.03,38.15,104800.0,19.8843,19.9365,19.8582,19.9209,104800.0
2010-02-25 15:00:00,38.15,38.25,38.1,38.19,179400.0,19.9209,19.9731,19.8947,19.9417,179400.0
2010-02-25 15:30:00,38.18,38.28,38.12,38.26,353600.0,19.9365,19.9887,19.9052,19.9783,353600.0
2010-02-26 09:30:00,38.21,38.38,38.1,38.19,138400.0,19.9522,20.041,19.8947,19.9417,138400.0
2010-02-26 10:00:00,38.2,38.2,37.94,38.13,130200.0,19.947,19.947,19.8112,19.9104,130200.0
2010-02-26 10:30:00,38.14,38.36,38.13,38.33,143000.0,19.9156,20.0305,19.9104,20.0148,143000.0
2010-02-26 11:00:00,38.33,38.37,38.24,38.24,209000.0,20.0148,20.0357,19.9679,19.9679,209000.0
2010-02-26 11:30:00,38.24,38.32,38.13,38.18,149600.0,19.9679,20.0096,19.9104,19.9365,149600.0
2010-02-26 12:00:00,38.18,38.18,38.1,38.13,160400.0,19.9365,19.9365,19.8947,19.9104,160400.0
2010-02-26 12:30:00,38.13,38.16,37.94,38.02,108200.0,19.9104,19.9261,19.8112,19.853,108200.0
2010-02-26 13:00:00,38.02,38.13,37.97,38.13,97000.0,19.853,19.9104,19.8269,19.9104,97000.0
2010-02-26 13:30:00,38.12,38.21,38.07,38.19,112400.0,19.9052,19.9522,19.8791,19.9417,112400.0
2010-02-26 14:00:00,38.19,38.21,38.1,38.13,84600.0,19.9417,19.9522,19.8947,19.9104,84600.0
2010-02-26 14:30:00,38.13,38.18,38.08,38.18,107000.0,19.9104,19.9365,19.8843,19.9365,107000.0
2010-02-26 15:00:00,38.19,38.19,38.04,38.08,148200.0,19.9417,19.9417,19.8634,19.8843,148200.0
2010-02-26 15:30:00,38.08,38.1,37.98,37.99,499200.0,19.8843,19.8947,19.8321,19.8373,499200.0
2010-03-01 09:30:00,38.04,38.49,37.99,38.44,156400.0,19.8634,20.0984,19.8373,20.0723,156400.0
2010-03-01 10:00:00,38.42,38.52,38.35,38.42,201600.0,20.0618,20.1141,20.0253,20.0618,201600.0
2010-03-01 10:30:00,38.43,38.48,38.36,38.47,218200.0,20.0671,20.0932,20.0305,20.088,218200.0
2010-03-01 11:00:00,38.47,38.69,38.44,38.69,274200.0,20.088,20.2028,20.0723,20.2028,274200.0
2010-03-01 11:30:00,38.69,38.82,38.69,38.81,230400.0,20.2028,20.2707,20.2028,20.2655,230400.0
2010-03-01 12:00:00,38.81,38.86,38.78,38.85,119200.0,20.2655,20.2916,20.2498,20.2864,119200.0
2010-03-01 12:30:00,38.85,38.93,38.79,38.88,135400.0,20.2864,20.3282,20.255,20.302,135400.0
2010-03-01 13:00:00,38.88,38.92,38.83,38.83,123400.0,20.302,20.3229,20.2759,20.2759,123400.0
2010-03-01 13:30:00,38.83,39.08,38.83,39.06,288400.0,20.2759,20.4065,20.2759,20.396,288400.0
2010-03-01 14:00:00,39.07,39.07,38.97,39.02,152600.0,20.4013,20.4013,20.349,20.3751,152600.0
2010-03-01 14:30:00,39.02,39.04,38.97,38.99,118600.0,20.3751,20.3856,20.349,20.3595,118600.0
2010-03-01 15:00:00,38.99,38.99,38.86,38.91,158400.0,20.3595,20.3595,20.2916,20.3177,158400.0
2010-03-01 15:30:00,38.92,38.95,38.81,38.87,344000.0,20.3229,20.3386,20.2655,20.2968,344000.0
2010-03-02 09:30:00,39.07,39.35,39.07,39.16,275200.0,20.4013,20.5475,20.4013,20.4483,275200.0
2010-03-02 10:00:00,39.16,39.24,39.16,39.17,370600.0,20.4483,20.49,20.4483,20.4535,370600.0
2010-03-02 10:30:00,39.17,39.3,39.17,39.22,256600.0,20.4535,20.5214,20.4535,20.4796,256600.0
2010-03-02 11:00:00,39.22,39.34,39.19,39.32,202600.0,20.4796,20.5422,20.4639,20.5318,202600.0
2010-03-02 11:30:00,39.32,39.34,39.27,39.31,131400.0,20.5318,20.5422,20.5057,20.5266,131400.0
2010-03-02 12:00:00,39.31,39.32,39.26,39.29,122000.0,20.5266,20.5318,20.5005,20.5161,122000.0
2010-03-02 12:30:00,39.29,39.34,39.26,39.33,118600.0,20.5161,20.5422,20.5005,20.537,118600.0
2010-03-02 13:00:00,39.33,39.36,39.3,39.32,114200.0,20.537,20.5527,20.5214,20.5318,114200.0
2010-03-02 13:30:00,39.32,39.35,39.29,39.31,109800.0,20.5318,20.5475,20.5161,20.5266,109800.0
2010-03-02 14:00:00,39.31,39.34,39.15,39.27,263800.0,20.5266,20.5422,20.443,20.5057,263800.0
2010-03-02 14:30:00,39.27,39.29,39.23,39.24,147000.0,20.5057,20.5161,20.4848,20.49,147000.0
2010-03-02 15:00:00,39.23,39.27,39.19,39.22,158600.0,20.4848,20.5057,20.4639,20.4796,158600.0
2010-03-02 15:30:00,39.22,39.27,39.13,39.19,603200.0,20.4796,20.5057,20.4326,20.4639,603200.0
2010-03-03 09:30:00,39.23,39.23,38.95,39.11,237200.0,20.4848,20.4848,20.3386,20.4221,237200.0
2010-03-03 10:00:00,39.13,39.24,39.07,39.21,127400.0,20.4326,20.49,20.4013,20.4744,127400.0
2010-03-03 10:30:00,39.21,39.32,39.18,39.23,185000.0,20.4744,20.5318,20.4587,20.4848,185000.0
2010-03-03 11:00:00,39.22,39.22,39.04,39.18,131200.0,20.4796,20.4796,20.3856,20.4587,131200.0
2010-03-03 11:30:00,39.18,39.2,39.04,39.04,176600.0,20.4587,20.4691,20.3856,20.3856,176600.0
2010-03-03 12:00:00,39.04,39.13,39.03,39.13,236200.0,20.3856,20.4326,20.3804,20.4326,236200.0
2010-03-03 12:30:00,39.12,39.17,39.09,39.09,249800.0,20.4274,20.4535,20.4117,20.4117,249800.0
2010-03-03 13:00:00,39.1,39.18,39.08,39.18,122000.0,20.4169,20.4587,20.4065,20.4587,122000.0
2010-03-03 13:30:00,39.17,39.17,39.1,39.16,68600.0,20.4535,20.4535,20.4169,20.4483,68600.0
2010-03-03 14:00:00,39.14,39.15,39.0,39.02,117200.0,20.4378,20.443,20.3647,20.3751,117200.0
2010-03-03 14:30:00,39.02,39.07,38.83,38.88,135800.0,20.3751,20.4013,20.2759,20.302,135800.0
2010-03-03 15:00:00,38.87,39.01,38.86,39.0,97000.0,20.2968,20.3699,20.2916,20.3647,97000.0
2010-03-03 15:30:00,39.01,39.01,38.9,38.9,226200.0,20.3699,20.3699,20.3125,20.3125,226200.0
2010-03-04 09:30:00,38.87,39.14,38.87,39.01,99000.0,20.2968,20.4378,20.2968,20.3699,99000.0
2010-03-04 10:00:00,38.99,39.04,38.91,38.91,108600.0,20.3595,20.3856,20.3177,20.3177,108600.0
2010-03-04 10:30:00,38.92,38.93,38.73,38.81,110600.0,20.3229,20.3282,20.2237,20.2655,110600.0
2010-03-04 11:00:00,38.8,38.99,38.78,38.96,220000.0,20.2603,20.3595,20.2498,20.3438,220000.0
2010-03-04 11:30:00,38.97,38.99,38.83,38.85,201800.0,20.349,20.3595,20.2759,20.2864,201800.0
2010-03-04 12:00:00,38.85,38.86,38.75,38.77,205000.0,20.2864,20.2916,20.2342,20.2446,205000.0
2010-03-04 12:30:00,38.77,38.8,38.68,38.68,119800.0,20.2446,20.2603,20.1976,20.1976,119800.0
2010-03-04 13:00:00,38.67,38.82,38.63,38.81,137400.0,20.1924,20.2707,20.1715,20.2655,137400.0
2010-03-04 13:30:00,38.81,38.95,38.8,38.94,85200.0,20.2655,20.3386,20.2603,20.3334,85200.0
2010-03-04 14:00:00,38.94,38.95,38.85,38.93,65200.0,20.3334,20.3386,20.2864,20.3282,65200.0
2010-03-04 14:30:00,38.93,39.0,38.88,38.98,145400.0,20.3282,20.3647,20.302,20.3543,145400.0
2010-03-04 15:00:00,38.98,39.02,38.86,38.97,260000.0,20.3543,20.3751,20.2916,20.349,260000.0
2010-03-04 15:30:00,38.98,39.14,38.98,39.09,291600.0,20.3543,20.4378,20.3543,20.4117,291600.0
2010-03-05 09:30:00,39.14,39.24,38.99,39.22,184600.0,20.4378,20.49,20.3595,20.4796,184600.0
2010-03-05 10:00:00,39.23,39.45,39.14,39.42,269200.0,20.4848,20.5997,20.4378,20.584,269200.0
2010-03-05 10:30:00,39.41,39.41,39.2,39.27,301400.0,20.5788,20.5788,20.4691,20.5057,301400.0
2010-03-05 11:00:00,39.27,39.48,39.24,39.48,249400.0,20.5057,20.6153,20.49,20.6153,249400.0
2010-03-05 11:30:00,39.47,39.59,39.46,39.58,282400.0,20.6101,20.6728,20.6049,20.6676,282400.0
2010-03-05 12:00:00,39.58,39.68,39.52,39.52,290200.0,20.6676,20.7198,20.6362,20.6362,290200.0
2010-03-05 12:30:00,39.52,39.56,39.49,39.55,49800.0,20.6362,20.6571,20.6206,20.6519,49800.0
2010-03-05 13:00:00,39.55,39.63,39.5,39.62,134000.0,20.6519,20.6937,20.6258,20.6885,134000.0
2010-03-05 13:30:00,39.63,39.66,39.59,39.66,80800.0,20.6937,20.7093,20.6728,20.7093,80800.0
2010-03-05 14:00:00,39.66,39.71,39.59,39.64,119200.0,20.7093,20.7354,20.6728,20.6989,119200.0
2010-03-05 14:30:00,39.65,39.77,39.64,39.77,130600.0,20.7041,20.7668,20.6989,20.7668,130600.0
2010-03-05 15:00:00,39.77,39.82,39.61,39.65,189200.0,20.7668,20.7929,20.6832,20.7041,189200.0
2010-03-05 15:30:00,39.65,39.76,39.63,39.69,536800.0,20.7041,20.7616,20.6937,20.725,536800.0
2010-03-08 09:30:00,39.74,39.81,39.65,39.72,102800.0,20.7511,20.7877,20.7041,20.7407,102800.0
2010-03-08 10:00:00,39.72,39.85,39.72,39.79,188800.0,20.7407,20.8086,20.7407,20.7772,188800.0
2010-03-08 10:30:00,39.78,39.79,39.68,39.73,153400.0,20.772,20.7772,20.7198,20.7459,153400.0
2010-03-08 11:00:00,39.73,39.83,39.68,39.69,259800.0,20.7459,20.7981,20.7198,20.725,259800.0
2010-03-08 11:30:00,39.71,39.77,39.67,39.68,306200.0,20.7354,20.7668,20.7146,20.7198,306200.0
2010-03-08 12:00:00,39.68,39.74,39.64,39.73,355800.0,20.7198,20.7511,20.6989,20.7459,355800.0
2010-03-08 12:30:00,39.73,39.78,39.7,39.74,130800.0,20.7459,20.772,20.7302,20.7511,130800.0
2010-03-08 13:00:00,39.74,39.82,39.74,39.77,51000.0,20.7511,20.7929,20.7511,20.7668,51000.0
2010-03-08 13:30:00,39.77,39.8,39.74,39.76,34600.0,20.7668,20.7824,20.7511,20.7616,34600.0
2010-03-08 14:00:00,39.76,39.79,39.74,39.77,47200.0,20.7616,20.7772,20.7511,20.7668,47200.0
2010-03-08 14:30:00,39.77,39.78,39.72,39.75,71000.0,20.7668,20.772,20.7407,20.7563,71000.0
2010-03-08 15:00:00,39.76,39.81,39.74,39.8,141400.0,20.7616,20.7877,20.7511,20.7824,141400.0
2010-03-08 15:30:00,39.8,39.83,39.75,39.8,214600.0,20.7824,20.7981,20.7563,20.7824,214600.0
2010-03-09 09:30:00,39.76,39.77,39.51,39.52,99600.0,20.7616,20.7668,20.631,20.6362,99600.0
2010-03-09 10:00:00,39.51,39.74,39.49,39.7,216800.0,20.631,20.7511,20.6206,20.7302,216800.0
2010-03-09 10:30:00,39.68,39.79,39.66,39.72,352800.0,20.7198,20.7772,20.7093,20.7407,352800.0
2010-03-09 11:00:00,39.71,39.74,39.64,39.66,196400.0,20.7354,20.7511,20.6989,20.7093,196400.0
2010-03-09 11:30:00,39.65,39.67,39.56,39.6,156200.0,20.7041,20.7146,20.6571,20.678,156200.0
2010-03-09 12:00:00,39.6,39.6,39.52,39.57,243600.0,20.678,20.678,20.6362,20.6623,243600.0
2010-03-09 12:30:00,39.57,39.57,39.47,39.53,223600.0,20.6623,20.6623,20.6101,20.6415,223600.0
2010-03-09 13:00:00,39.53,39.53,39.46,39.46,148400.0,20.6415,20.6415,20.6049,20.6049,148400.0
2010-03-09 13:30:00,39.45,39.55,39.45,39.5,60200.0,20.5997,20.6519,20.5997,20.6258,60200.0
2010-03-09 14:00:00,39.5,39.6,39.5,39.6,49000.0,20.6258,20.678,20.6258,20.678,49000.0
2010-03-09 14:30:00,39.6,39.63,39.55,39.61,115000.0,20.678,20.6937,20.6519,20.6832,115000.0
2010-03-09 15:00:00,39.6,39.65,39.49,39.52,95000.0,20.678,20.7041,20.6206,20.6362,95000.0
2010-03-09 15:30:00,39.52,39.6,39.5,39.56,184200.0,20.6362,20.678,20.6258,20.6571,184200.0
2010-03-10 09:30:00,39.51,39.74,39.51,39.67,105600.0,20.631,20.7511,20.631,20.7146,105600.0
2010-03-10 10:00:00,39.66,39.74,39.56,39.58,254200.0,20.7093,20.7511,20.6571,20.6676,254200.0
2010-03-10 10:30:00,39.58,39.65,39.45,39.45,131800.0,20.6676,20.7041,20.5997,20.5997,131800.0
2010-03-10 11:00:00,39.45,39.58,39.45,39.57,104200.0,20.5997,20.6676,20.5997,20.6623,104200.0
2010-03-10 11:30:00,39.57,39.58,39.46,39.56,327800.0,20.6623,20.6676,20.6049,20.6571,327800.0
2010-03-10 12:00:00,39.56,39.66,39.51,39.54,206800.0,20.6571,20.7093,20.631,20.6467,206800.0
2010-03-10 12:30:00,39.54,39.62,39.48,39.6,68600.0,20.6467,20.6885,20.6153,20.678,68600.0
2010-03-10 13:00:00,39.6,39.64,39.54,39.56,160400.0,20.678,20.6989,20.6467,20.6571,160400.0
2010-03-10 13:30:00,39.56,39.63,39.54,39.6,57800.0,20.6571,20.6937,20.6467,20.678,57800.0
2010-03-10 14:00:00,39.61,39.68,39.57,39.66,96400.0,20.6832,20.7198,20.6623,20.7093,96400.0
2010-03-10 14:30:00,39.67,39.75,39.66,39.69,49200.0,20.7146,20.7563,20.7093,20.725,49200.0
2010-03-10 15:00:00,39.7,39.72,39.62,39.63,138000.0,20.7302,20.7407,20.6885,20.6937,138000.0
2010-03-10 15:30:00,39.63,39.79,39.58,39.74,219600.0,20.6937,20.7772,20.6676,20.7511,219600.0
2010-03-11 09:30:00,39.65,39.83,39.62,39.64,113200.0,20.7041,20.7981,20.6885,20.6989,113200.0
2010-03-11 10:00:00,39.69,39.76,39.67,39.74,94400.0,20.725,20.7616,20.7146,20.7511,94400.0
2010-03-11 10:30:00,39.74,39.75,39.63,39.64,71000.0,20.7511,20.7563,20.6937,20.6989,71000.0
2010-03-11 11:00:00,39.65,39.65,39.55,39.57,174200.0,20.7041,20.7041,20.6519,20.6623,174200.0
2010-03-11 11:30:00,39.57,39.6,39.47,39.58,138600.0,20.6623,20.678,20.6101,20.6676,138600.0
2010-03-11 12:00:00,39.59,39.64,39.52,39.55,84400.0,20.6728,20.6989,20.6362,20.6519,84400.0
2010-03-11 12:30:00,39.55,39.66,39.53,39.63,137200.0,20.6519,20.7093,20.6415,20.6937,137200.0
2010-03-11 13:00:00,39.64,39.71,39.62,39.67,123000.0,20.6989,20.7354,20.6885,20.7146,123000.0
2010-03-11 13:30:00,39.67,39.75,39.66,39.73,53600.0,20.7146,20.7563,20.7093,20.7459,53600.0
2010-03-11 14:00:00,39.72,39.73,39.66,39.71,62800.0,20.7407,20.7459,20.7093,20.7354,62800.0
2010-03-11 14:30:00,39.72,39.74,39.67,39.69,63400.0,20.7407,20.7511,20.7146,20.725,63400.0
2010-03-11 15:00:00,39.68,39.79,39.67,39.77,82600.0,20.7198,20.7772,20.7146,20.7668,82600.0
2010-03-11 15:30:00,39.77,39.9,39.75,39.88,170200.0,20.7668,20.8347,20.7563,20.8242,170200.0
2010-03-12 09:30:00,39.94,39.94,39.6,39.64,97600.0,20.8555,20.8555,20.678,20.6989,97600.0
2010-03-12 10:00:00,39.63,39.66,39.45,39.54,83000.0,20.6937,20.7093,20.5997,20.6467,83000.0
2010-03-12 10:30:00,39.56,39.57,39.38,39.4,98800.0,20.6571,20.6623,20.5631,20.5736,98800.0
2010-03-12 11:00:00,39.39,39.42,39.35,39.35,93400.0,20.5684,20.584,20.5475,20.5475,93400.0
2010-03-12 11:30:00,39.35,39.35,39.2,39.26,112600.0,20.5475,20.5475,20.4691,20.5005,112600.0
2010-03-12 12:00:00,39.26,39.27,39.21,39.24,47000.0,20.5005,20.5057,20.4744,20.49,47000.0
2010-03-12 12:30:00,39.24,39.26,39.15,39.17,57800.0,20.49,20.5005,20.443,20.4535,57800.0
2010-03-12 13:00:00,39.18,39.22,39.17,39.2,34200.0,20.4587,20.4796,20.4535,20.4691,34200.0
2010-03-12 13:30:00,39.2,39.26,39.2,39.26,42600.0,20.4691,20.5005,20.4691,20.5005,42600.0
2010-03-12 14:00:00,39.26,39.33,39.23,39.26,113200.0,20.5005,20.537,20.4848,20.5005,113200.0
2010-03-12 14:30:00,39.26,39.27,39.22,39.23,65600.0,20.5005,20.5057,20.4796,20.4848,65600.0
2010-03-12 15:00:00,39.23,39.27,39.12,39.12,125400.0,20.4848,20.5057,20.4274,20.4274,125400.0
2010-03-12 15:30:00,39.12,39.17,39.07,39.1,356400.0,20.4274,20.4535,20.4013,20.4169,356400.0
2010-03-15 09:30:00,39.18,39.24,39.01,39.01,176800.0,20.4587,20.49,20.3699,20.3699,176800.0
2010-03-15 10:00:00,39.01,39.29,38.96,39.21,108800.0,20.3699,20.5161,20.3438,20.4744,108800.0
2010-03-15 10:30:00,39.21,39.3,39.19,39.3,58200.0,20.4744,20.5214,20.4639,20.5214,58200.0
2010-03-15 11:00:00,39.31,39.32,39.06,39.1,133400.0,20.5266,20.5318,20.396,20.4169,133400.0
2010-03-15 11:30:00,39.09,39.16,39.05,39.13,134800.0,20.4117,20.4483,20.3908,20.4326,134800.0
2010-03-15 12:00:00,39.13,39.2,39.08,39.16,93800.0,20.4326,20.4691,20.4065,20.4483,93800.0
2010-03-15 12:30:00,39.16,39.19,39.13,39.15,52800.0,20.4483,20.4639,20.4326,20.443,52800.0
2010-03-15 13:00:00,39.14,39.17,39.1,39.1,37600.0,20.4378,20.4535,20.4169,20.4169,37600.0
2010-03-15 13:30:00,39.1,39.16,39.1,39.16,43800.0,20.4169,20.4483,20.4169,20.4483,43800.0
2010-03-15 14:00:00,39.15,39.21,39.14,39.2,63600.0,20.443,20.4744,20.4378,20.4691,63600.0
2010-03-15 14:30:00,39.2,39.29,39.18,39.28,82800.0,20.4691,20.5161,20.4587,20.5109,82800.0
2010-03-15 15:00:00,39.28,39.42,39.26,39.42,130800.0,20.5109,20.584,20.5005,20.584,130800.0
2010-03-15 15:30:00,39.41,39.46,39.35,39.41,252600.0,20.5788,20.6049,20.5475,20.5788,252600.0
2010-03-16 09:30:00,39.48,39.56,39.21,39.32,93200.0,20.6153,20.6571,20.4744,20.5318,93200.0
2010-03-16 10:00:00,39.32,39.54,39.31,39.54,89200.0,20.5318,20.6467,20.5266,20.6467,89200.0
2010-03-16 10:30:00,39.54,39.74,39.54,39.73,110200.0,20.6467,20.7511,20.6467,20.7459,110200.0
2010-03-16 11:00:00,39.73,39.93,39.73,39.93,184400.0,20.7459,20.8503,20.7459,20.8503,184400.0
2010-03-16 11:30:00,39.92,40.0,39.9,39.96,159400.0,20.8451,20.8869,20.8347,20.866,159400.0
2010-03-16 12:00:00,39.97,39.98,39.88,39.89,82000.0,20.8712,20.8764,20.8242,20.8294,82000.0
2010-03-16 12:30:00,39.89,39.93,39.82,39.83,63600.0,20.8294,20.8503,20.7929,20.7981,63600.0
2010-03-16 13:00:00,39.83,39.84,39.8,39.82,67800.0,20.7981,20.8033,20.7824,20.7929,67800.0
2010-03-16 13:30:00,39.82,39.85,39.79,39.84,70400.0,20.7929,20.8086,20.7772,20.8033,70400.0
2010-03-16 14:00:00,39.84,39.95,39.77,39.9,121600.0,20.8033,20.8608,20.7668,20.8347,121600.0
2010-03-16 14:30:00,39.89,39.92,39.78,39.92,122600.0,20.8294,20.8451,20.772,20.8451,122600.0
2010-03-16 15:00:00,39.92,40.09,39.91,40.04,217000.0,20.8451,20.9339,20.8399,20.9078,217000.0
2010-03-16 15:30:00,40.04,40.19,40.03,40.15,442000.0,20.9078,20.9861,20.9025,20.9652,442000.0
2010-03-17 09:30:00,40.16,40.17,39.96,40.16,96400.0,20.9704,20.9756,20.866,20.9704,96400.0
2010-03-17 10:00:00,40.18,40.22,40.06,40.07,51800.0,20.9809,21.0018,20.9182,20.9234,51800.0
2010-03-17 10:30:00,40.09,40.13,39.98,40.0,238600.0,20.9339,20.9548,20.8764,20.8869,238600.0
2010-03-17 11:00:00,40.01,40.19,39.99,40.19,187200.0,20.8921,20.9861,20.8817,20.9861,187200.0
2010-03-17 11:30:00,40.19,40.24,40.02,40.02,147600.0,20.9861,21.0122,20.8973,20.8973,147600.0
2010-03-17 12:00:00,40.02,40.15,39.99,40.01,226400.0,20.8973,20.9652,20.8817,20.8921,226400.0
2010-03-17 12:30:00,40.01,40.01,39.91,39.94,174200.0,20.8921,20.8921,20.8399,20.8555,174200.0
2010-03-17 13:00:00,39.94,39.98,39.9,39.91,151400.0,20.8555,20.8764,20.8347,20.8399,151400.0
2010-03-17 13:30:00,39.9,40.04,39.88,40.02,207200.0,20.8347,20.9078,20.8242,20.8973,207200.0
2010-03-17 14:00:00,40.03,40.2,40.02,40.2,77800.0,20.9025,20.9913,20.8973,20.9913,77800.0
2010-03-17 14:30:00,40.2,40.22,40.15,40.16,130400.0,20.9913,21.0018,20.9652,20.9704,130400.0
2010-03-17 15:00:00,40.16,40.23,40.11,40.2,293200.0,20.9704,21.007,20.9443,20.9913,293200.0
2010-03-17 15:30:00,40.2,40.33,40.2,40.31,491400.0,20.9913,21.0592,20.9913,21.0487,491400.0
2010-03-18 09:30:00,40.19,40.22,40.03,40.04,246400.0,20.9861,21.0018,20.9025,20.9078,246400.0
2010-03-18 10:00:00,40.04,40.11,39.89,39.93,217200.0,20.9078,20.9443,20.8294,20.8503,217200.0
2010-03-18 10:30:00,39.92,39.94,39.71,39.83,180800.0,20.8451,20.8555,20.7354,20.7981,180800.0
2010-03-18 11:00:00,39.83,39.85,39.77,39.85,189600.0,20.7981,20.8086,20.7668,20.8086,189600.0
2010-03-18 11:30:00,39.85,39.89,39.8,39.81,167000.0,20.8086,20.8294,20.7824,20.7877,167000.0
2010-03-18 12:00:00,39.81,39.93,39.79,39.91,195600.0,20.7877,20.8503,20.7772,20.8399,195600.0
2010-03-18 12:30:00,39.91,39.93,39.85,39.87,107000.0,20.8399,20.8503,20.8086,20.819,107000.0
2010-03-18 13:00:00,39.87,40.05,39.86,40.04,211200.0,20.819,20.913,20.8138,20.9078,211200.0
2010-03-18 13:30:00,40.03,40.07,40.0,40.02,150800.0,20.9025,20.9234,20.8869,20.8973,150800.0
2010-03-18 14:00:00,40.03,40.08,40.0,40.08,104400.0,20.9025,20.9287,20.8869,20.9287,104400.0
2010-03-18 14:30:00,40.09,40.16,40.06,40.07,125200.0,20.9339,20.9704,20.9182,20.9234,125200.0
2010-03-18 15:00:00,40.06,40.15,40.03,40.15,257000.0,20.9182,20.9652,20.9025,20.9652,257000.0
2010-03-18 15:30:00,40.13,40.2,40.1,40.18,418400.0,20.9548,20.9913,20.9391,20.9809,418400.0
2010-03-19 09:30:00,40.17,40.46,40.17,40.4,702000.0,20.9756,21.1271,20.9756,21.0957,702000.0
2010-03-19 10:00:00,40.4,40.41,40.22,40.27,126400.0,21.0957,21.101,21.0018,21.0279,126400.0
2010-03-19 10:30:00,40.28,40.41,40.25,40.38,199400.0,21.0331,21.101,21.0174,21.0853,199400.0
2010-03-19 11:00:00,40.4,40.42,40.32,40.33,145400.0,21.0957,21.1062,21.054,21.0592,145400.0
2010-03-19 11:30:00,40.33,40.37,40.27,40.33,205600.0,21.0592,21.0801,21.0279,21.0592,205600.0
2010-03-19 12:00:00,40.34,40.35,40.23,40.25,307800.0,21.0644,21.0696,21.007,21.0174,307800.0
2010-03-19 12:30:00,40.25,40.27,40.2,40.21,222800.0,21.0174,21.0279,20.9913,20.9965,222800.0
2010-03-19 13:00:00,40.21,40.22,40.16,40.2,193600.0,20.9965,21.0018,20.9704,20.9913,193600.0
2010-03-19 13:30:00,40.19,40.24,40.19,40.23,376000.0,20.9861,21.0122,20.9861,21.007,376000.0
2010-03-19 14:00:00,40.22,40.22,40.16,40.19,51400.0,21.0018,21.0018,20.9704,20.9861,51400.0
2010-03-19 14:30:00,40.18,40.18,40.08,40.13,114200.0,20.9809,20.9809,20.9287,20.9548,114200.0
2010-03-19 15:00:00,40.13,40.18,40.1,40.16,109400.0,20.9548,20.9809,20.9391,20.9704,109400.0
2010-03-19 15:30:00,40.16,40.34,40.06,40.32,540600.0,20.9704,21.0644,20.9182,21.054,540600.0
2010-03-22 09:30:00,40.2,40.44,40.14,40.41,127600.0,20.9913,21.1166,20.96,21.101,127600.0
2010-03-22 10:00:00,40.41,40.43,40.23,40.31,104200.0,21.101,21.1114,21.007,21.0487,104200.0
2010-03-22 10:30:00,40.31,40.4,40.24,40.36,152800.0,21.0487,21.0957,21.0122,21.0749,152800.0
2010-03-22 11:00:00,40.37,40.38,40.21,40.21,162800.0,21.0801,21.0853,20.9965,20.9965,162800.0
2010-03-22 11:30:00,40.2,40.23,40.02,40.05,147400.0,20.9913,21.007,20.8973,20.913,147400.0
2010-03-22 12:00:00,40.05,40.05,39.93,39.99,123600.0,20.913,20.913,20.8503,20.8817,123600.0
2010-03-22 12:30:00,39.99,40.02,39.98,40.01,130000.0,20.8817,20.8973,20.8764,20.8921,130000.0
2010-03-22 13:00:00,40.01,40.07,39.98,39.99,245800.0,20.8921,20.9234,20.8764,20.8817,245800.0
2010-03-22 13:30:00,39.99,40.0,39.96,39.98,58600.0,20.8817,20.8869,20.866,20.8764,58600.0
2010-03-22 14:00:00,39.98,40.0,39.95,39.99,51200.0,20.8764,20.8869,20.8608,20.8817,51200.0
2010-03-22 14:30:00,40.0,40.02,39.98,39.99,97200.0,20.8869,20.8973,20.8764,20.8817,97200.0
2010-03-22 15:00:00,39.99,40.02,39.97,39.97,186800.0,20.8817,20.8973,20.8712,20.8712,186800.0
2010-03-22 15:30:00,39.97,39.98,39.94,39.97,303400.0,20.8712,20.8764,20.8555,20.8712,303400.0
2010-03-23 09:30:00,40.01,40.27,39.94,40.1,277800.0,20.8921,21.0279,20.8555,20.9391,277800.0
2010-03-23 10:00:00,40.1,40.16,40.0,40.13,225400.0,20.9391,20.9704,20.8869,20.9548,225400.0
2010-03-23 10:30:00,40.13,40.15,39.95,39.95,161800.0,20.9548,20.9652,20.8608,20.8608,161800.0
2010-03-23 11:00:00,39.95,40.0,39.91,40.0,67000.0,20.8608,20.8869,20.8399,20.8869,67000.0
2010-03-23 11:30:00,39.99,40.04,39.95,40.02,90200.0,20.8817,20.9078,20.8608,20.8973,90200.0
2010-03-23 12:00:00,40.02,40.13,40.02,40.03,70600.0,20.8973,20.9548,20.8973,20.9025,70600.0
2010-03-23 12:30:00,40.04,40.04,39.96,39.99,54000.0,20.9078,20.9078,20.866,20.8817,54000.0
2010-03-23 13:00:00,39.99,40.06,39.99,39.99,80400.0,20.8817,20.9182,20.8817,20.8817,80400.0
2010-03-23 13:30:00,39.99,40.0,39.93,39.93,52000.0,20.8817,20.8869,20.8503,20.8503,52000.0
2010-03-23 14:00:00,39.94,40.02,39.94,39.99,84400.0,20.8555,20.8973,20.8555,20.8817,84400.0
2010-03-23 14:30:00,39.99,40.0,39.9,39.9,94000.0,20.8817,20.8869,20.8347,20.8347,94000.0
2010-03-23 15:00:00,39.9,40.05,39.87,40.02,176000.0,20.8347,20.913,20.819,20.8973,176000.0
2010-03-23 15:30:00,40.01,40.09,39.99,40.04,354400.0,20.8921,20.9339,20.8817,20.9078,354400.0
2010-03-24 09:30:00,40.0,40.0,39.71,39.94,170200.0,20.8869,20.8869,20.7354,20.8555,170200.0
2010-03-24 10:00:00,39.93,39.96,39.82,39.85,142000.0,20.8503,20.866,20.7929,20.8086,142000.0
2010-03-24 10:30:00,39.84,39.9,39.81,39.83,105200.0,20.8033,20.8347,20.7877,20.7981,105200.0
2010-03-24 11:00:00,39.81,39.9,39.65,39.72,82000.0,20.7877,20.8347,20.7041,20.7407,82000.0
2010-03-24 11:30:00,39.73,39.79,39.69,39.74,70800.0,20.7459,20.7772,20.725,20.7511,70800.0
2010-03-24 12:00:00,39.74,39.76,39.66,39.66,90800.0,20.7511,20.7616,20.7093,20.7093,90800.0
2010-03-24 12:30:00,39.66,39.79,39.65,39.74,113000.0,20.7093,20.7772,20.7041,20.7511,113000.0
2010-03-24 13:00:00,39.74,39.77,39.65,39.7,85200.0,20.7511,20.7668,20.7041,20.7302,85200.0
2010-03-24 13:30:00,39.7,39.77,39.6,39.67,64000.0,20.7302,20.7668,20.678,20.7146,64000.0
2010-03-24 14:00:00,39.66,39.73,39.63,39.68,90400.0,20.7093,20.7459,20.6937,20.7198,90400.0
2010-03-24 14:30:00,39.68,39.71,39.59,39.63,122600.0,20.7198,20.7354,20.6728,20.6937,122600.0
2010-03-24 15:00:00,39.63,39.69,39.58,39.59,133200.0,20.6937,20.725,20.6676,20.6728,133200.0
2010-03-24 15:30:00,39.59,39.73,39.59,39.6,217800.0,20.6728,20.7459,20.6728,20.678,217800.0
2010-03-25 09:30:00,39.7,39.88,39.65,39.66,109800.0,20.7302,20.8242,20.7041,20.7093,109800.0
2010-03-25 10:00:00,39.66,39.68,39.44,39.46,105800.0,20.7093,20.7198,20.5945,20.6049,105800.0
2010-03-25 10:30:00,39.44,39.49,39.42,39.43,59600.0,20.5945,20.6206,20.584,20.5892,59600.0
2010-03-25 11:00:00,39.42,39.52,39.37,39.49,77400.0,20.584,20.6362,20.5579,20.6206,77400.0
2010-03-25 11:30:00,39.5,39.52,39.39,39.39,82600.0,20.6258,20.6362,20.5684,20.5684,82600.0
2010-03-25 12:00:00,39.41,39.41,39.25,39.33,187200.0,20.5788,20.5788,20.4952,20.537,187200.0
2010-03-25 12:30:00,39.34,39.82,39.33,39.63,716000.0,20.5422,20.7929,20.537,20.6937,716000.0
2010-03-25 13:00:00,39.63,39.94,39.63,39.71,600000.0,20.6937,20.8555,20.6937,20.7354,600000.0
2010-03-25 13:30:00,39.71,39.73,39.63,39.65,196000.0,20.7354,20.7459,20.6937,20.7041,196000.0
2010-03-25 14:00:00,39.65,39.67,39.57,39.66,261800.0,20.7041,20.7146,20.6623,20.7093,261800.0
2010-03-25 14:30:00,39.66,39.86,39.65,39.86,305400.0,20.7093,20.8138,20.7041,20.8138,305400.0
2010-03-25 15:00:00,39.85,39.95,39.8,39.8,315200.0,20.8086,20.8608,20.7824,20.7824,315200.0
2010-03-25 15:30:00,39.8,39.83,39.63,39.71,654200.0,20.7824,20.7981,20.6937,20.7354,654200.0
2010-03-26 09:30:00,39.68,39.81,39.57,39.66,384400.0,20.7198,20.7877,20.6623,20.7093,384400.0
2010-03-26 10:00:00,39.66,39.92,39.65,39.87,206200.0,20.7093,20.8451,20.7041,20.819,206200.0
2010-03-26 10:30:00,39.87,39.95,39.87,39.92,239400.0,20.819,20.8608,20.819,20.8451,239400.0
2010-03-26 11:00:00,39.92,39.97,39.87,39.96,213000.0,20.8451,20.8712,20.819,20.866,213000.0
2010-03-26 11:30:00,39.96,40.1,39.95,40.09,113800.0,20.866,20.9391,20.8608,20.9339,113800.0
2010-03-26 12:00:00,40.09,40.21,40.08,40.1,132200.0,20.9339,20.9965,20.9287,20.9391,132200.0
2010-03-26 12:30:00,40.11,40.12,40.02,40.09,144800.0,20.9443,20.9495,20.8973,20.9339,144800.0
2010-03-26 13:00:00,40.09,40.12,40.01,40.06,103800.0,20.9339,20.9495,20.8921,20.9182,103800.0
2010-03-26 13:30:00,40.05,40.1,40.02,40.04,102200.0,20.913,20.9391,20.8973,20.9078,102200.0
2010-03-26 14:00:00,40.03,40.07,39.95,40.07,126600.0,20.9025,20.9234,20.8608,20.9234,126600.0
2010-03-26 14:30:00,40.07,40.24,40.07,40.19,228800.0,20.9234,21.0122,20.9234,20.9861,228800.0
2010-03-26 15:00:00,40.18,40.24,40.12,40.18,175600.0,20.9809,21.0122,20.9495,20.9809,175600.0
2010-03-26 15:30:00,40.17,40.18,40.1,40.15,377600.0,20.9756,20.9809,20.9391,20.9652,377600.0
2010-03-29 09:30:00,40.3,40.62,40.28,40.49,165200.0,21.0435,21.2106,21.0331,21.1427,165200.0
2010-03-29 10:00:00,40.5,40.66,40.49,40.65,101400.0,21.148,21.2315,21.1427,21.2263,101400.0
2010-03-29 10:30:00,40.65,40.74,40.61,40.63,114800.0,21.2263,21.2733,21.2054,21.2158,114800.0
2010-03-29 11:00:00,40.62,40.71,40.56,40.66,157400.0,21.2106,21.2576,21.1793,21.2315,157400.0
2010-03-29 11:30:00,40.66,40.68,40.58,40.62,106000.0,21.2315,21.242,21.1897,21.2106,106000.0
2010-03-29 12:00:00,40.63,40.68,40.61,40.65,98400.0,21.2158,21.242,21.2054,21.2263,98400.0
2010-03-29 12:30:00,40.66,40.71,40.63,40.7,78200.0,21.2315,21.2576,21.2158,21.2524,78200.0
2010-03-29 13:00:00,40.7,40.73,40.65,40.69,98400.0,21.2524,21.2681,21.2263,21.2472,98400.0
2010-03-29 13:30:00,40.7,40.73,40.68,40.71,79400.0,21.2524,21.2681,21.242,21.2576,79400.0
2010-03-29 14:00:00,40.71,40.72,40.63,40.68,79000.0,21.2576,21.2628,21.2158,21.242,79000.0
2010-03-29 14:30:00,40.68,40.7,40.64,40.7,92000.0,21.242,21.2524,21.2211,21.2524,92000.0
2010-03-29 15:00:00,40.7,40.74,40.67,40.74,138000.0,21.2524,21.2733,21.2367,21.2733,138000.0
2010-03-29 15:30:00,40.74,40.88,40.73,40.83,418800.0,21.2733,21.3464,21.2681,21.3203,418800.0
2010-03-30 09:30:00,40.74,41.0,40.62,40.91,172800.0,21.2733,21.409,21.2106,21.3621,172800.0
2010-03-30 10:00:00,40.91,40.95,40.83,40.91,122600.0,21.3621,21.3829,21.3203,21.3621,122600.0
2010-03-30 10:30:00,40.92,40.99,40.88,40.99,110200.0,21.3673,21.4038,21.3464,21.4038,110200.0
2010-03-30 11:00:00,40.99,40.99,40.8,40.85,150600.0,21.4038,21.4038,21.3046,21.3307,150600.0
2010-03-30 11:30:00,40.87,40.87,40.8,40.85,164000.0,21.3412,21.3412,21.3046,21.3307,164000.0
2010-03-30 12:00:00,40.84,40.99,40.84,40.98,98600.0,21.3255,21.4038,21.3255,21.3986,98600.0
2010-03-30 12:30:00,40.97,40.99,40.95,40.99,69800.0,21.3934,21.4038,21.3829,21.4038,69800.0
2010-03-30 13:00:00,40.98,40.99,40.9,40.92,78400.0,21.3986,21.4038,21.3568,21.3673,78400.0
2010-03-30 13:30:00,40.91,40.96,40.9,40.95,64000.0,21.3621,21.3882,21.3568,21.3829,64000.0
2010-03-30 14:00:00,40.94,41.0,40.94,40.99,99200.0,21.3777,21.409,21.3777,21.4038,99200.0
2010-03-30 14:30:00,40.99,41.06,40.98,41.04,208000.0,21.4038,21.4404,21.3986,21.4299,208000.0
2010-03-30 15:00:00,41.04,41.05,41.01,41.02,134600.0,21.4299,21.4352,21.4143,21.4195,134600.0
2010-03-30 15:30:00,41.02,41.04,40.96,41.02,305600.0,21.4195,21.4299,21.3882,21.4195,305600.0
2010-03-31 09:30:00,40.78,40.93,40.38,40.45,147400.0,21.2942,21.3725,21.0853,21.1219,147400.0
2010-03-31 10:00:00,40.47,40.76,40.47,40.73,156200.0,21.1323,21.2837,21.1323,21.2681,156200.0
2010-03-31 10:30:00,40.73,40.77,40.66,40.76,63600.0,21.2681,21.2889,21.2315,21.2837,63600.0
2010-03-31 11:00:00,40.74,40.77,40.66,40.77,102600.0,21.2733,21.2889,21.2315,21.2889,102600.0
2010-03-31 11:30:00,40.77,40.87,40.75,40.82,66400.0,21.2889,21.3412,21.2785,21.3151,66400.0
2010-03-31 12:00:00,40.8,40.9,40.76,40.89,52200.0,21.3046,21.3568,21.2837,21.3516,52200.0
2010-03-31 12:30:00,40.88,40.88,40.8,40.81,84600.0,21.3464,21.3464,21.3046,21.3098,84600.0
2010-03-31 13:00:00,40.82,40.87,40.81,40.87,59000.0,21.3151,21.3412,21.3098,21.3412,59000.0
2010-03-31 13:30:00,40.87,40.9,40.84,40.88,48200.0,21.3412,21.3568,21.3255,21.3464,48200.0
2010-03-31 14:00:00,40.88,40.91,40.85,40.88,54200.0,21.3464,21.3621,21.3307,21.3464,54200.0
2010-03-31 14:30:00,40.88,40.89,40.77,40.81,107400.0,21.3464,21.3516,21.2889,21.3098,107400.0
2010-03-31 15:00:00,40.8,40.81,40.68,40.76,115200.0,21.3046,21.3098,21.242,21.2837,115200.0
2010-03-31 15:30:00,40.77,40.77,40.61,40.71,328200.0,21.2889,21.2889,21.2054,21.2576,328200.0
2010-04-01 09:30:00,40.88,41.08,40.82,41.02,130400.0,21.3464,21.4508,21.3151,21.4195,130400.0
2010-04-01 10:00:00,41.02,41.07,40.94,40.98,65200.0,21.4195,21.4456,21.3777,21.3986,65200.0
2010-04-01 10:30:00,40.97,41.07,40.96,41.01,94600.0,21.3934,21.4456,21.3882,21.4143,94600.0
2010-04-01 11:00:00,41.01,41.23,41.01,41.21,124200.0,21.4143,21.5291,21.4143,21.5187,124200.0
2010-04-01 11:30:00,41.21,41.33,41.21,41.31,106600.0,21.5187,21.5814,21.5187,21.5709,106600.0
2010-04-01 12:00:00,41.31,41.33,41.18,41.18,183000.0,21.5709,21.5814,21.503,21.503,183000.0
2010-04-01 12:30:00,41.17,41.17,41.03,41.03,68400.0,21.4978,21.4978,21.4247,21.4247,68400.0
2010-04-01 13:00:00,41.03,41.04,40.99,41.0,63800.0,21.4247,21.4299,21.4038,21.409,63800.0
2010-04-01 13:30:00,41.01,41.04,40.97,41.0,79600.0,21.4143,21.4299,21.3934,21.409,79600.0
2010-04-01 14:00:00,41.0,41.0,40.9,40.91,87400.0,21.409,21.409,21.3568,21.3621,87400.0
2010-04-01 14:30:00,40.92,40.99,40.89,40.98,62800.0,21.3673,21.4038,21.3516,21.3986,62800.0
2010-04-01 15:00:00,40.98,40.99,40.95,40.97,93000.0,21.3986,21.4038,21.3829,21.3934,93000.0
2010-04-01 15:30:00,40.97,41.15,40.97,41.15,274600.0,21.3934,21.4874,21.3934,21.4874,274600.0
2010-04-05 09:30:00,41.17,41.17,40.41,40.52,643800.0,21.4978,21.4978,21.101,21.1584,643800.0
2010-04-05 10:00:00,40.55,40.56,40.05,40.23,573000.0,21.1741,21.1793,20.913,21.007,573000.0
2010-04-05 10:30:00,40.23,40.24,40.06,40.06,363200.0,21.007,21.0122,20.9182,20.9182,363200.0
2010-04-05 11:00:00,40.07,40.16,40.04,40.05,242400.0,20.9234,20.9704,20.9078,20.913,242400.0
2010-04-05 11:30:00,40.06,40.49,40.05,40.47,479000.0,20.9182,21.1427,20.913,21.1323,479000.0
2010-04-05 12:00:00,40.47,40.62,40.46,40.57,408200.0,21.1323,21.2106,21.1271,21.1845,408200.0
2010-04-05 12:30:00,40.57,40.72,40.57,40.67,254600.0,21.1845,21.2628,21.1845,21.2367,254600.0
2010-04-05 13:00:00,40.67,40.76,40.67,40.73,387800.0,21.2367,21.2837,21.2367,21.2681,387800.0
2010-04-05 13:30:00,40.73,40.8,40.7,40.77,196000.0,21.2681,21.3046,21.2524,21.2889,196000.0
2010-04-05 14:00:00,40.76,40.88,40.72,40.87,254200.0,21.2837,21.3464,21.2628,21.3412,254200.0
2010-04-05 14:30:00,40.88,40.89,40.81,40.86,579400.0,21.3464,21.3516,21.3098,21.3359,579400.0
2010-04-05 15:00:00,40.86,40.88,40.73,40.74,377600.0,21.3359,21.3464,21.2681,21.2733,377600.0
2010-04-05 15:30:00,40.74,40.82,40.72,40.79,529200.0,21.2733,21.3151,21.2628,21.2994,529200.0
2010-04-06 09:30:00,40.7,40.92,40.47,40.92,317000.0,21.2524,21.3673,21.1323,21.3673,317000.0
2010-04-06 10:00:00,40.91,41.33,40.88,41.3,326000.0,21.3621,21.5814,21.3464,21.5657,326000.0
2010-04-06 10:30:00,41.31,41.49,41.3,41.49,313000.0,21.5709,21.6649,21.5657,21.6649,313000.0
2010-04-06 11:00:00,41.49,41.55,41.41,41.54,246600.0,21.6649,21.6962,21.6231,21.691,246600.0
2010-04-06 11:30:00,41.54,41.55,41.41,41.45,176200.0,21.691,21.6962,21.6231,21.644,176200.0
2010-04-06 12:00:00,41.45,41.49,41.4,41.49,153800.0,21.644,21.6649,21.6179,21.6649,153800.0
2010-04-06 12:30:00,41.49,41.55,41.47,41.54,98800.0,21.6649,21.6962,21.6545,21.691,98800.0
2010-04-06 13:00:00,41.54,41.79,41.54,41.73,399200.0,21.691,21.8216,21.691,21.7902,399200.0
2010-04-06 13:30:00,41.74,41.99,41.74,41.98,387200.0,21.7955,21.926,21.7955,21.9208,387200.0
2010-04-06 14:00:00,41.98,42.17,41.96,42.06,517600.0,21.9208,22.02,21.9103,21.9626,517600.0
2010-04-06 14:30:00,42.07,42.07,41.96,41.98,250000.0,21.9678,21.9678,21.9103,21.9208,250000.0
2010-04-06 15:00:00,41.99,42.08,41.96,42.01,349400.0,21.926,21.973,21.9103,21.9364,349400.0
2010-04-06 15:30:00,42.0,42.05,41.95,42.04,668600.0,21.9312,21.9573,21.9051,21.9521,668600.0
2010-04-07 09:30:00,41.89,41.96,41.48,41.49,234200.0,21.8738,21.9103,21.6597,21.6649,234200.0
2010-04-07 10:00:00,41.48,41.57,41.42,41.49,214400.0,21.6597,21.7067,21.6284,21.6649,214400.0
2010-04-07 10:30:00,41.49,41.49,41.33,41.35,153000.0,21.6649,21.6649,21.5814,21.5918,153000.0
2010-04-07 11:00:00,41.35,41.49,41.33,41.43,129800.0,21.5918,21.6649,21.5814,21.6336,129800.0
2010-04-07 11:30:00,41.44,41.44,41.27,41.28,180200.0,21.6388,21.6388,21.55,21.5553,180200.0
2010-04-07 12:00:00,41.28,41.31,41.18,41.2,141200.0,21.5553,21.5709,21.503,21.5135,141200.0
2010-04-07 12:30:00,41.2,41.23,41.17,41.19,95200.0,21.5135,21.5291,21.4978,21.5083,95200.0
2010-04-07 13:00:00,41.19,41.34,41.19,41.31,170000.0,21.5083,21.5866,21.5083,21.5709,170000.0
2010-04-07 13:30:00,41.29,41.31,41.16,41.22,115800.0,21.5605,21.5709,21.4926,21.5239,115800.0
2010-04-07 14:00:00,41.22,41.22,41.05,41.08,159800.0,21.5239,21.5239,21.4352,21.4508,159800.0
2010-04-07 14:30:00,41.09,41.09,40.93,40.96,203200.0,21.456,21.456,21.3725,21.3882,203200.0
2010-04-07 15:00:00,40.98,41.01,40.86,40.99,2072000.0,21.3986,21.4143,21.3359,21.4038,2072000.0
2010-04-07 15:30:00,40.98,41.1,40.96,41.09,656200.0,21.3986,21.4613,21.3882,21.456,656200.0
2010-04-08 09:30:00,40.97,41.13,40.74,40.74,217800.0,21.3934,21.4769,21.2733,21.2733,217800.0
2010-04-08 10:00:00,40.74,41.0,40.74,40.96,238000.0,21.2733,21.409,21.2733,21.3882,238000.0
2010-04-08 10:30:00,40.96,41.11,40.92,40.93,254000.0,21.3882,21.4665,21.3673,21.3725,254000.0
2010-04-08 11:00:00,40.91,40.95,40.79,40.8,111400.0,21.3621,21.3829,21.2994,21.3046,111400.0
2010-04-08 11:30:00,40.79,40.87,40.79,40.84,83400.0,21.2994,21.3412,21.2994,21.3255,83400.0
2010-04-08 12:00:00,40.84,40.9,40.72,40.78,88200.0,21.3255,21.3568,21.2628,21.2942,88200.0
2010-04-08 12:30:00,40.78,40.81,40.74,40.8,80000.0,21.2942,21.3098,21.2733,21.3046,80000.0
2010-04-08 13:00:00,40.8,40.85,40.77,40.85,96600.0,21.3046,21.3307,21.2889,21.3307,96600.0
2010-04-08 13:30:00,40.86,40.86,40.79,40.81,107200.0,21.3359,21.3359,21.2994,21.3098,107200.0
2010-04-08 14:00:00,40.82,40.88,40.82,40.87,87600.0,21.3151,21.3464,21.3151,21.3412,87600.0
2010-04-08 14:30:00,40.87,40.94,40.86,40.9,94400.0,21.3412,21.3777,21.3359,21.3568,94400.0
2010-04-08 15:00:00,40.9,40.94,40.87,40.88,161400.0,21.3568,21.3777,21.3412,21.3464,161400.0
2010-04-08 15:30:00,40.88,40.99,40.88,40.98,417400.0,21.3464,21.4038,21.3464,21.3986,417400.0
2010-04-09 09:30:00,40.97,40.97,40.54,40.65,287400.0,21.3934,21.3934,21.1688,21.2263,287400.0
2010-04-09 10:00:00,40.66,40.78,40.64,40.7,193400.0,21.2315,21.2942,21.2211,21.2524,193400.0
2010-04-09 10:30:00,40.7,40.81,40.69,40.8,203000.0,21.2524,21.3098,21.2472,21.3046,203000.0
2010-04-09 11:00:00,40.79,40.93,40.73,40.92,78800.0,21.2994,21.3725,21.2681,21.3673,78800.0
2010-04-09 11:30:00,40.92,41.01,40.92,40.99,92200.0,21.3673,21.4143,21.3673,21.4038,92200.0
2010-04-09 12:00:00,40.99,40.99,40.93,40.96,80600.0,21.4038,21.4038,21.3725,21.3882,80600.0
2010-04-09 12:30:00,40.95,40.96,40.88,40.93,66800.0,21.3829,21.3882,21.3464,21.3725,66800.0
2010-04-09 13:00:00,40.94,40.94,40.86,40.91,79800.0,21.3777,21.3777,21.3359,21.3621,79800.0
2010-04-09 13:30:00,40.91,40.91,40.86,40.9,59400.0,21.3621,21.3621,21.3359,21.3568,59400.0
2010-04-09 14:00:00,40.89,41.02,40.88,40.99,68200.0,21.3516,21.4195,21.3464,21.4038,68200.0
2010-04-09 14:30:00,40.99,41.02,40.97,40.99,54000.0,21.4038,21.4195,21.3934,21.4038,54000.0
2010-04-09 15:00:00,40.99,40.99,40.92,40.94,76000.0,21.4038,21.4038,21.3673,21.3777,76000.0
2010-04-09 15:30:00,40.94,41.19,40.94,41.13,246400.0,21.3777,21.5083,21.3777,21.4769,246400.0
2010-04-12 09:30:00,41.3,41.43,41.17,41.31,114000.0,21.5657,21.6336,21.4978,21.5709,114000.0
2010-04-12 10:00:00,41.31,41.35,41.14,41.21,96000.0,21.5709,21.5918,21.4822,21.5187,96000.0
2010-04-12 10:30:00,41.21,41.23,41.06,41.14,99800.0,21.5187,21.5291,21.4404,21.4822,99800.0
2010-04-12 11:00:00,41.14,41.16,41.02,41.03,89400.0,21.4822,21.4926,21.4195,21.4247,89400.0
2010-04-12 11:30:00,41.02,41.1,41.02,41.07,71400.0,21.4195,21.4613,21.4195,21.4456,71400.0
2010-04-12 12:00:00,41.07,41.11,41.06,41.1,77600.0,21.4456,21.4665,21.4404,21.4613,77600.0
2010-04-12 12:30:00,41.11,41.16,41.09,41.15,67600.0,21.4665,21.4926,21.456,21.4874,67600.0
2010-04-12 13:00:00,41.15,41.21,41.13,41.13,83200.0,21.4874,21.5187,21.4769,21.4769,83200.0
2010-04-12 13:30:00,41.13,41.19,41.13,41.17,72800.0,21.4769,21.5083,21.4769,21.4978,72800.0
2010-04-12 14:00:00,41.16,41.19,41.13,41.18,48600.0,21.4926,21.5083,21.4769,21.503,48600.0
2010-04-12 14:30:00,41.18,41.27,41.18,41.26,119000.0,21.503,21.55,21.503,21.5448,119000.0
2010-04-12 15:00:00,41.26,41.27,41.1,41.11,114000.0,21.5448,21.55,21.4613,21.4665,114000.0
2010-04-12 15:30:00,41.11,41.12,41.02,41.09,351200.0,21.4665,21.4717,21.4195,21.456,351200.0
2010-04-13 09:30:00,41.06,41.06,40.75,40.86,262800.0,21.4404,21.4404,21.2785,21.3359,262800.0
2010-04-13 10:00:00,40.85,40.86,40.65,40.67,159800.0,21.3307,21.3359,21.2263,21.2367,159800.0
2010-04-13 10:30:00,40.67,40.7,40.57,40.64,159000.0,21.2367,21.2524,21.1845,21.2211,159000.0
2010-04-13 11:00:00,40.66,40.8,40.62,40.77,98800.0,21.2315,21.3046,21.2106,21.2889,98800.0
2010-04-13 11:30:00,40.77,40.81,40.74,40.74,67400.0,21.2889,21.3098,21.2733,21.2733,67400.0
2010-04-13 12:00:00,40.74,40.74,40.67,40.72,259400.0,21.2733,21.2733,21.2367,21.2628,259400.0
2010-04-13 12:30:00,40.73,40.77,40.73,40.76,136000.0,21.2681,21.2889,21.2681,21.2837,136000.0
2010-04-13 13:00:00,40.75,40.77,40.72,40.74,170200.0,21.2785,21.2889,21.2628,21.2733,170200.0
2010-04-13 13:30:00,40.74,40.76,40.67,40.75,141400.0,21.2733,21.2837,21.2367,21.2785,141400.0
2010-04-13 14:00:00,40.75,40.82,40.74,40.79,103600.0,21.2785,21.3151,21.2733,21.2994,103600.0
2010-04-13 14:30:00,40.78,40.83,40.76,40.8,141800.0,21.2942,21.3203,21.2837,21.3046,141800.0
2010-04-13 15:00:00,40.79,40.88,40.73,40.84,338800.0,21.2994,21.3464,21.2681,21.3255,338800.0
2010-04-13 15:30:00,40.83,40.85,40.76,40.83,487600.0,21.3203,21.3307,21.2837,21.3203,487600.0
2010-04-14 09:30:00,40.89,41.12,40.83,41.01,241400.0,21.3516,21.4717,21.3203,21.4143,241400.0
2010-04-14 10:00:00,41.01,41.02,40.79,40.88,185000.0,21.4143,21.4195,21.2994,21.3464,185000.0
2010-04-14 10:30:00,40.9,40.96,40.76,40.77,123400.0,21.3568,21.3882,21.2837,21.2889,123400.0
2010-04-14 11:00:00,40.78,40.79,40.7,40.73,117200.0,21.2942,21.2994,21.2524,21.2681,117200.0
2010-04-14 11:30:00,40.73,40.75,40.66,40.7,90600.0,21.2681,21.2785,21.2315,21.2524,90600.0
2010-04-14 12:00:00,40.7,40.73,40.63,40.64,149000.0,21.2524,21.2681,21.2158,21.2211,149000.0
2010-04-14 12:30:00,40.64,40.71,40.6,40.63,140000.0,21.2211,21.2576,21.2002,21.2158,140000.0
2010-04-14 13:00:00,40.63,40.67,40.6,40.61,132400.0,21.2158,21.2367,21.2002,21.2054,132400.0
2010-04-14 13:30:00,40.6,40.62,40.51,40.52,215000.0,21.2002,21.2106,21.1532,21.1584,215000.0
2010-04-14 14:00:00,40.52,40.56,40.52,40.54,203600.0,21.1584,21.1793,21.1584,21.1688,203600.0
2010-04-14 14:30:00,40.54,40.63,40.54,40.6,260200.0,21.1688,21.2158,21.1688,21.2002,260200.0
2010-04-14 15:00:00,40.59,40.61,40.52,40.54,326000.0,21.195,21.2054,21.1584,21.1688,326000.0
2010-04-14 15:30:00,40.54,40.72,40.53,40.67,599400.0,21.1688,21.2628,21.1636,21.2367,599400.0
2010-04-15 09:30:00,40.74,40.81,40.54,40.58,180200.0,21.2733,21.3098,21.1688,21.1897,180200.0
2010-04-15 10:00:00,40.58,40.6,40.41,40.53,231200.0,21.1897,21.2002,21.101,21.1636,231200.0
2010-04-15 10:30:00,40.52,40.69,40.52,40.68,218200.0,21.1584,21.2472,21.1584,21.242,218200.0
2010-04-15 11:00:00,40.68,40.74,40.49,40.51,201600.0,21.242,21.2733,21.1427,21.1532,201600.0
2010-04-15 11:30:00,40.51,40.54,40.42,40.52,151600.0,21.1532,21.1688,21.1062,21.1584,151600.0
2010-04-15 12:00:00,40.51,40.51,40.38,40.38,198800.0,21.1532,21.1532,21.0853,21.0853,198800.0
2010-04-15 12:30:00,40.38,40.45,40.34,40.45,122800.0,21.0853,21.1219,21.0644,21.1219,122800.0
2010-04-15 13:00:00,40.45,40.49,40.43,40.49,123600.0,21.1219,21.1427,21.1114,21.1427,123600.0
2010-04-15 13:30:00,40.49,40.49,40.42,40.43,95600.0,21.1427,21.1427,21.1062,21.1114,95600.0
2010-04-15 14:00:00,40.43,40.48,40.38,40.4,154400.0,21.1114,21.1375,21.0853,21.0957,154400.0
2010-04-15 14:30:00,40.41,40.45,40.4,40.41,151600.0,21.101,21.1219,21.0957,21.101,151600.0
2010-04-15 15:00:00,40.41,40.49,40.41,40.47,185000.0,21.101,21.1427,21.101,21.1323,185000.0
2010-04-15 15:30:00,40.47,40.55,40.43,40.52,369800.0,21.1323,21.1741,21.1114,21.1584,369800.0
2010-04-16 09:30:00,40.5,40.62,40.23,40.27,382800.0,21.148,21.2106,21.007,21.0279,382800.0
2010-04-16 10:00:00,40.25,40.38,40.25,40.38,98400.0,21.0174,21.0853,21.0174,21.0853,98400.0
2010-04-16 10:30:00,40.36,40.38,40.09,40.22,110000.0,21.0749,21.0853,20.9339,21.0018,110000.0
2010-04-16 11:00:00,40.22,40.3,39.99,39.99,276400.0,21.0018,21.0435,20.8817,20.8817,276400.0
2010-04-16 11:30:00,39.97,40.15,39.95,40.01,291400.0,20.8712,20.9652,20.8608,20.8921,291400.0
2010-04-16 12:00:00,40.01,40.2,40.01,40.14,102800.0,20.8921,20.9913,20.8921,20.96,102800.0
2010-04-16 12:30:00,40.14,40.19,40.06,40.17,127200.0,20.96,20.9861,20.9182,20.9756,127200.0
2010-04-16 13:00:00,40.15,40.17,40.06,40.07,122200.0,20.9652,20.9756,20.9182,20.9234,122200.0
2010-04-16 13:30:00,40.07,40.09,39.99,40.05,102200.0,20.9234,20.9339,20.8817,20.913,102200.0
2010-04-16 14:00:00,40.05,40.16,40.04,40.09,123400.0,20.913,20.9704,20.9078,20.9339,123400.0
2010-04-16 14:30:00,40.09,40.1,40.02,40.05,193400.0,20.9339,20.9391,20.8973,20.913,193400.0
2010-04-16 15:00:00,40.05,40.12,40.04,40.1,134600.0,20.913,20.9495,20.9078,20.9391,134600.0
2010-04-16 15:30:00,40.1,40.19,40.04,40.06,493800.0,20.9391,20.9861,20.9078,20.9182,493800.0
2010-04-19 09:30:00,40.01,40.12,39.85,39.94,147600.0,20.8921,20.9495,20.8086,20.8555,147600.0
2010-04-19 10:00:00,39.96,40.01,39.88,39.99,190200.0,20.866,20.8921,20.8242,20.8817,190200.0
2010-04-19 10:30:00,39.99,40.05,39.93,40.01,166200.0,20.8817,20.913,20.8503,20.8921,166200.0
2010-04-19 11:00:00,40.01,40.01,39.92,39.98,145600.0,20.8921,20.8921,20.8451,20.8764,145600.0
2010-04-19 11:30:00,39.98,40.02,39.95,39.99,181400.0,20.8764,20.8973,20.8608,20.8817,181400.0
2010-04-19 12:00:00,39.99,40.01,39.94,39.96,164000.0,20.8817,20.8921,20.8555,20.866,164000.0
2010-04-19 12:30:00,39.95,39.98,39.91,39.95,97000.0,20.8608,20.8764,20.8399,20.8608,97000.0
2010-04-19 13:00:00,39.95,40.02,39.94,40.01,103800.0,20.8608,20.8973,20.8555,20.8921,103800.0
2010-04-19 13:30:00,40.01,40.03,39.94,40.01,114400.0,20.8921,20.9025,20.8555,20.8921,114400.0
2010-04-19 14:00:00,40.01,40.22,39.99,40.18,105000.0,20.8921,21.0018,20.8817,20.9809,105000.0
2010-04-19 14:30:00,40.18,40.21,40.05,40.08,117800.0,20.9809,20.9965,20.913,20.9287,117800.0
2010-04-19 15:00:00,40.09,40.14,40.06,40.12,139400.0,20.9339,20.96,20.9182,20.9495,139400.0
2010-04-19 15:30:00,40.13,40.31,40.09,40.26,452800.0,20.9548,21.0487,20.9339,21.0226,452800.0
2010-04-20 09:30:00,40.46,40.52,40.37,40.41,245200.0,21.1271,21.1584,21.0801,21.101,245200.0
2010-04-20 10:00:00,40.41,40.61,40.4,40.61,222200.0,21.101,21.2054,21.0957,21.2054,222200.0
2010-04-20 10:30:00,40.6,40.7,40.54,40.55,123200.0,21.2002,21.2524,21.1688,21.1741,123200.0
2010-04-20 11:00:00,40.54,40.6,40.49,40.6,70000.0,21.1688,21.2002,21.1427,21.2002,70000.0
2010-04-20 11:30:00,40.6,40.65,40.58,40.63,81000.0,21.2002,21.2263,21.1897,21.2158,81000.0
2010-04-20 12:00:00,40.63,40.73,40.63,40.69,126200.0,21.2158,21.2681,21.2158,21.2472,126200.0
2010-04-20 12:30:00,40.7,40.7,40.66,40.69,81400.0,21.2524,21.2524,21.2315,21.2472,81400.0
2010-04-20 13:00:00,40.69,40.72,40.69,40.71,84200.0,21.2472,21.2628,21.2472,21.2576,84200.0
2010-04-20 13:30:00,40.71,40.73,40.6,40.62,73000.0,21.2576,21.2681,21.2002,21.2106,73000.0
2010-04-20 14:00:00,40.62,40.63,40.6,40.63,54200.0,21.2106,21.2158,21.2002,21.2158,54200.0
2010-04-20 14:30:00,40.61,40.74,40.6,40.73,117600.0,21.2054,21.2733,21.2002,21.2681,117600.0
2010-04-20 15:00:00,40.73,40.76,40.69,40.75,202800.0,21.2681,21.2837,21.2472,21.2785,202800.0
2010-04-20 15:30:00,40.74,40.85,40.71,40.85,368200.0,21.2733,21.3307,21.2576,21.3307,368200.0
2010-04-21 09:30:00,40.8,40.99,40.76,40.9,105800.0,21.3046,21.4038,21.2837,21.3568,105800.0
2010-04-21 10:00:00,40.91,40.92,40.8,40.91,268000.0,21.3621,21.3673,21.3046,21.3621,268000.0
2010-04-21 10:30:00,40.89,40.96,40.85,40.88,113600.0,21.3516,21.3882,21.3307,21.3464,113600.0
2010-04-21 11:00:00,40.9,41.07,40.9,41.03,172600.0,21.3568,21.4456,21.3568,21.4247,172600.0
2010-04-21 11:30:00,41.02,41.05,40.96,41.01,164200.0,21.4195,21.4352,21.3882,21.4143,164200.0
2010-04-21 12:00:00,41.02,41.07,40.99,41.05,102800.0,21.4195,21.4456,21.4038,21.4352,102800.0
2010-04-21 12:30:00,41.05,41.1,40.99,40.99,152600.0,21.4352,21.4613,21.4038,21.4038,152600.0
2010-04-21 13:00:00,40.99,41.05,40.97,41.01,161200.0,21.4038,21.4352,21.3934,21.4143,161200.0
2010-04-21 13:30:00,41.01,41.02,40.94,40.95,111200.0,21.4143,21.4195,21.3777,21.3829,111200.0
2010-04-21 14:00:00,40.94,40.99,40.9,40.97,200200.0,21.3777,21.4038,21.3568,21.3934,200200.0
2010-04-21 14:30:00,40.98,40.99,40.92,40.99,176600.0,21.3986,21.4038,21.3673,21.4038,176600.0
2010-04-21 15:00:00,40.99,41.01,40.95,40.99,238600.0,21.4038,21.4143,21.3829,21.4038,238600.0
2010-04-21 15:30:00,40.99,41.02,40.95,40.99,460800.0,21.4038,21.4195,21.3829,21.4038,460800.0
2010-04-22 09:30:00,40.83,40.89,40.61,40.72,97200.0,21.3203,21.3516,21.2054,21.2628,97200.0
2010-04-22 10:00:00,40.69,40.83,40.64,40.74,116400.0,21.2472,21.3203,21.2211,21.2733,116400.0
2010-04-22 10:30:00,40.76,40.8,40.65,40.66,116200.0,21.2837,21.3046,21.2263,21.2315,116200.0
2010-04-22 11:00:00,40.65,40.68,40.58,40.63,191200.0,21.2263,21.242,21.1897,21.2158,191200.0
2010-04-22 11:30:00,40.64,40.7,40.56,40.66,127200.0,21.2211,21.2524,21.1793,21.2315,127200.0
2010-04-22 12:00:00,40.67,40.72,40.6,40.7,136800.0,21.2367,21.2628,21.2002,21.2524,136800.0
2010-04-22 12:30:00,40.69,40.81,40.66,40.81,375200.0,21.2472,21.3098,21.2315,21.3098,375200.0
2010-04-22 13:00:00,40.81,40.98,40.81,40.94,191600.0,21.3098,21.3986,21.3098,21.3777,191600.0
2010-04-22 13:30:00,40.94,41.0,40.9,40.96,113400.0,21.3777,21.409,21.3568,21.3882,113400.0
2010-04-22 14:00:00,40.97,40.97,40.87,40.94,110200.0,21.3934,21.3934,21.3412,21.3777,110200.0
2010-04-22 14:30:00,40.94,41.04,40.94,40.99,161400.0,21.3777,21.4299,21.3777,21.4038,161400.0
2010-04-22 15:00:00,40.99,41.01,40.89,40.9,209200.0,21.4038,21.4143,21.3516,21.3568,209200.0
2010-04-22 15:30:00,40.91,41.1,40.91,41.06,405000.0,21.3621,21.4613,21.3621,21.4404,405000.0
2010-04-23 09:30:00,40.91,41.1,40.69,40.76,75600.0,21.3621,21.4613,21.2472,21.2837,75600.0
2010-04-23 10:00:00,40.78,41.05,40.77,40.85,177600.0,21.2942,21.4352,21.2889,21.3307,177600.0
2010-04-23 10:30:00,40.85,40.9,40.77,40.85,131000.0,21.3307,21.3568,21.2889,21.3307,131000.0
2010-04-23 11:00:00,40.85,40.88,40.75,40.85,131000.0,21.3307,21.3464,21.2785,21.3307,131000.0
2010-04-23 11:30:00,40.85,40.87,40.74,40.76,121200.0,21.3307,21.3412,21.2733,21.2837,121200.0
2010-04-23 12:00:00,40.76,40.81,40.74,40.77,77600.0,21.2837,21.3098,21.2733,21.2889,77600.0
2010-04-23 12:30:00,40.77,40.83,40.76,40.83,34400.0,21.2889,21.3203,21.2837,21.3203,34400.0
2010-04-23 13:00:00,40.82,40.85,40.8,40.82,167400.0,21.3151,21.3307,21.3046,21.3151,167400.0
2010-04-23 13:30:00,40.82,40.92,40.82,40.88,70800.0,21.3151,21.3673,21.3151,21.3464,70800.0
2010-04-23 14:00:00,40.88,40.99,40.87,40.89,113600.0,21.3464,21.4038,21.3412,21.3516,113600.0
2010-04-23 14:30:00,40.88,40.96,40.86,40.92,87600.0,21.3464,21.3882,21.3359,21.3673,87600.0
2010-04-23 15:00:00,40.94,40.99,40.88,40.99,136400.0,21.3777,21.4038,21.3464,21.4038,136400.0
2010-04-23 15:30:00,40.99,41.15,40.98,41.15,386600.0,21.4038,21.4874,21.3986,21.4874,386600.0
2010-04-26 09:30:00,41.13,41.28,41.1,41.15,86000.0,21.4769,21.5553,21.4613,21.4874,86000.0
2010-04-26 10:00:00,41.13,41.16,40.98,41.01,177200.0,21.4769,21.4926,21.3986,21.4143,177200.0
2010-04-26 10:30:00,41.01,41.08,40.99,41.06,109200.0,21.4143,21.4508,21.4038,21.4404,109200.0
2010-04-26 11:00:00,41.06,41.12,41.04,41.07,103800.0,21.4404,21.4717,21.4299,21.4456,103800.0
2010-04-26 11:30:00,41.07,41.1,41.04,41.08,92600.0,21.4456,21.4613,21.4299,21.4508,92600.0
2010-04-26 12:00:00,41.08,41.14,41.06,41.12,128000.0,21.4508,21.4822,21.4404,21.4717,128000.0
2010-04-26 12:30:00,41.12,41.15,41.07,41.1,81000.0,21.4717,21.4874,21.4456,21.4613,81000.0
2010-04-26 13:00:00,41.1,41.1,41.02,41.02,70400.0,21.4613,21.4613,21.4195,21.4195,70400.0
2010-04-26 13:30:00,41.03,41.09,40.98,41.05,107000.0,21.4247,21.456,21.3986,21.4352,107000.0
2010-04-26 14:00:00,41.05,41.09,41.01,41.08,112200.0,21.4352,21.456,21.4143,21.4508,112200.0
2010-04-26 14:30:00,41.08,41.08,41.0,41.01,136800.0,21.4508,21.4508,21.409,21.4143,136800.0
2010-04-26 15:00:00,41.0,41.02,40.91,40.92,200200.0,21.409,21.4195,21.3621,21.3673,200200.0
2010-04-26 15:30:00,40.93,40.96,40.85,40.88,313600.0,21.3725,21.3882,21.3307,21.3464,313600.0
2010-04-27 09:30:00,40.59,41.0,40.53,40.94,205000.0,21.195,21.409,21.1636,21.3777,205000.0
2010-04-27 10:00:00,40.97,41.04,40.83,40.99,161400.0,21.3934,21.4299,21.3203,21.4038,161400.0
2010-04-27 10:30:00,41.01,41.07,40.82,40.97,80800.0,21.4143,21.4456,21.3151,21.3934,80800.0
2010-04-27 11:00:00,40.98,41.01,40.59,40.66,105200.0,21.3986,21.4143,21.195,21.2315,105200.0
2010-04-27 11:30:00,40.63,40.64,40.41,40.41,135600.0,21.2158,21.2211,21.101,21.101,135600.0
2010-04-27 12:00:00,40.42,40.57,40.28,40.43,132200.0,21.1062,21.1845,21.0331,21.1114,132200.0
2010-04-27 12:30:00,40.42,40.51,40.4,40.46,32400.0,21.1062,21.1532,21.0957,21.1271,32400.0
2010-04-27 13:00:00,40.47,40.66,40.46,40.63,79000.0,21.1323,21.2315,21.1271,21.2158,79000.0
2010-04-27 13:30:00,40.65,40.74,40.58,40.67,210800.0,21.2263,21.2733,21.1897,21.2367,210800.0
2010-04-27 14:00:00,40.67,40.67,40.49,40.53,92800.0,21.2367,21.2367,21.1427,21.1636,92800.0
2010-04-27 14:30:00,40.53,40.54,40.32,40.36,120400.0,21.1636,21.1688,21.054,21.0749,120400.0
2010-04-27 15:00:00,40.36,40.53,40.33,40.42,145400.0,21.0749,21.1636,21.0592,21.1062,145400.0
2010-04-27 15:30:00,40.42,40.52,40.09,40.15,448200.0,21.1062,21.1584,20.9339,20.9652,448200.0
2010-04-28 09:30:00,40.43,40.43,40.05,40.17,194200.0,21.1114,21.1114,20.913,20.9756,194200.0
2010-04-28 10:00:00,40.17,40.3,40.04,40.24,299600.0,20.9756,21.0435,20.9078,21.0122,299600.0
2010-04-28 10:30:00,40.25,40.36,40.16,40.36,146400.0,21.0174,21.0749,20.9704,21.0749,146400.0
2010-04-28 11:00:00,40.35,40.54,40.28,40.41,111600.0,21.0696,21.1688,21.0331,21.101,111600.0
2010-04-28 11:30:00,40.41,40.41,40.02,40.24,125400.0,21.101,21.101,20.8973,21.0122,125400.0
2010-04-28 12:00:00,40.26,40.35,40.09,40.35,63400.0,21.0226,21.0696,20.9339,21.0696,63400.0
2010-04-28 12:30:00,40.35,40.5,40.33,40.49,75600.0,21.0696,21.148,21.0592,21.1427,75600.0
2010-04-28 13:00:00,40.48,40.52,40.35,40.35,105800.0,21.1375,21.1584,21.0696,21.0696,105800.0
2010-04-28 13:30:00,40.35,40.37,40.18,40.18,112800.0,21.0696,21.0801,20.9809,20.9809,112800.0
2010-04-28 14:00:00,40.18,40.24,40.04,40.23,378600.0,20.9809,21.0122,20.9078,21.007,378600.0
2010-04-28 14:30:00,40.24,40.32,40.14,40.16,513600.0,21.0122,21.054,20.96,20.9704,513600.0
2010-04-28 15:00:00,40.17,40.21,40.01,40.08,540200.0,20.9756,20.9965,20.8921,20.9287,540200.0
2010-04-28 15:30:00,40.08,40.14,39.85,39.98,1034400.0,20.9287,20.96,20.8086,20.8764,1034400.0
2010-04-29 09:30:00,40.11,40.49,39.83,40.09,224800.0,20.9443,21.1427,20.7981,20.9339,224800.0
2010-04-29 10:00:00,40.06,40.3,40.06,40.27,165400.0,20.9182,21.0435,20.9182,21.0279,165400.0
2010-04-29 10:30:00,40.27,40.5,40.27,40.36,119600.0,21.0279,21.148,21.0279,21.0749,119600.0
2010-04-29 11:00:00,40.38,40.44,40.34,40.44,106600.0,21.0853,21.1166,21.0644,21.1166,106600.0
2010-04-29 11:30:00,40.48,40.58,40.35,40.37,146400.0,21.1375,21.1897,21.0696,21.0801,146400.0
2010-04-29 12:00:00,40.36,40.47,40.33,40.38,87400.0,21.0749,21.1323,21.0592,21.0853,87400.0
2010-04-29 12:30:00,40.38,40.48,40.35,40.42,51400.0,21.0853,21.1375,21.0696,21.1062,51400.0
2010-04-29 13:00:00,40.42,40.45,40.3,40.32,60600.0,21.1062,21.1219,21.0435,21.054,60600.0
2010-04-29 13:30:00,40.31,40.38,40.3,40.36,72800.0,21.0487,21.0853,21.0435,21.0749,72800.0
2010-04-29 14:00:00,40.35,40.38,40.23,40.24,77000.0,21.0696,21.0853,21.007,21.0122,77000.0
2010-04-29 14:30:00,40.24,40.26,40.08,40.16,109000.0,21.0122,21.0226,20.9287,20.9704,109000.0
2010-04-29 15:00:00,40.15,40.18,40.08,40.13,171200.0,20.9652,20.9809,20.9287,20.9548,171200.0
2010-04-29 15:30:00,40.13,40.3,40.12,40.27,311400.0,20.9548,21.0435,20.9495,21.0279,311400.0
2010-04-30 09:30:00,40.35,40.62,40.13,40.55,101000.0,21.0696,21.2106,20.9548,21.1741,101000.0
2010-04-30 10:00:00,40.54,40.57,40.24,40.35,77000.0,21.1688,21.1845,21.0122,21.0696,77000.0
2010-04-30 10:30:00,40.35,40.66,40.3,40.61,123800.0,21.0696,21.2315,21.0435,21.2054,123800.0
2010-04-30 11:00:00,40.61,40.7,40.51,40.65,80000.0,21.2054,21.2524,21.1532,21.2263,80000.0
2010-04-30 11:30:00,40.65,40.94,40.63,40.93,161800.0,21.2263,21.3777,21.2158,21.3725,161800.0
2010-04-30 12:00:00,40.93,40.94,40.6,40.67,111200.0,21.3725,21.3777,21.2002,21.2367,111200.0
2010-04-30 12:30:00,40.67,40.72,40.57,40.6,108200.0,21.2367,21.2628,21.1845,21.2002,108200.0
2010-04-30 13:00:00,40.59,40.68,40.49,40.65,253200.0,21.195,21.242,21.1427,21.2263,253200.0
2010-04-30 13:30:00,40.65,40.69,40.59,40.64,105000.0,21.2263,21.2472,21.195,21.2211,105000.0
2010-04-30 14:00:00,40.63,40.73,40.6,40.72,101200.0,21.2158,21.2681,21.2002,21.2628,101200.0
2010-04-30 14:30:00,40.72,40.73,40.58,40.68,128600.0,21.2628,21.2681,21.1897,21.242,128600.0
2010-04-30 15:00:00,40.67,40.73,40.6,40.72,251000.0,21.2367,21.2681,21.2002,21.2628,251000.0
2010-04-30 15:30:00,40.72,40.79,40.59,40.62,752400.0,21.2628,21.2994,21.195,21.2106,752400.0
2010-05-03 09:30:00,40.77,40.88,40.61,40.72,112400.0,21.2889,21.3464,21.2054,21.2628,112400.0
2010-05-03 10:00:00,40.72,40.85,40.55,40.84,106600.0,21.2628,21.3307,21.1741,21.3255,106600.0
2010-05-03 10:30:00,40.84,40.85,40.66,40.79,121600.0,21.3255,21.3307,21.2315,21.2994,121600.0
2010-05-03 11:00:00,40.79,40.8,40.68,40.76,61600.0,21.2994,21.3046,21.242,21.2837,61600.0
2010-05-03 11:30:00,40.77,40.77,40.68,40.71,78400.0,21.2889,21.2889,21.242,21.2576,78400.0
2010-05-03 12:00:00,40.72,40.78,40.61,40.77,116800.0,21.2628,21.2942,21.2054,21.2889,116800.0
2010-05-03 12:30:00,40.77,40.9,40.77,40.88,93000.0,21.2889,21.3568,21.2889,21.3464,93000.0
2010-05-03 13:00:00,40.89,40.89,40.79,40.79,122200.0,21.3516,21.3516,21.2994,21.2994,122200.0
2010-05-03 13:30:00,40.79,40.88,40.76,40.76,149400.0,21.2994,21.3464,21.2837,21.2837,149400.0
2010-05-03 14:00:00,40.77,40.98,40.74,40.91,117600.0,21.2889,21.3986,21.2733,21.3621,117600.0
2010-05-03 14:30:00,40.91,40.92,40.74,40.8,86000.0,21.3621,21.3673,21.2733,21.3046,86000.0
2010-05-03 15:00:00,40.8,40.8,40.68,40.71,257600.0,21.3046,21.3046,21.242,21.2576,257600.0
2010-05-03 15:30:00,40.71,40.85,40.69,40.76,658200.0,21.2576,21.3307,21.2472,21.2837,658200.0
2010-05-04 09:30:00,40.5,40.54,40.17,40.43,191200.0,21.148,21.1688,20.9756,21.1114,191200.0
2010-05-04 10:00:00,40.45,40.53,40.27,40.27,102200.0,21.1219,21.1636,21.0279,21.0279,102200.0
2010-05-04 10:30:00,40.25,40.27,39.97,39.99,161400.0,21.0174,21.0279,20.8712,20.8817,161400.0
2010-05-04 11:00:00,39.98,39.98,39.89,39.94,123400.0,20.8764,20.8764,20.8294,20.8555,123400.0
2010-05-04 11:30:00,39.95,40.08,39.94,40.04,70000.0,20.8608,20.9287,20.8555,20.9078,70000.0
2010-05-04 12:00:00,40.04,40.12,39.92,40.02,77000.0,20.9078,20.9495,20.8451,20.8973,77000.0
2010-05-04 12:30:00,40.03,40.12,39.99,40.02,134800.0,20.9025,20.9495,20.8817,20.8973,134800.0
2010-05-04 13:00:00,40.02,40.05,39.88,39.93,62000.0,20.8973,20.913,20.8242,20.8503,62000.0
2010-05-04 13:30:00,39.92,39.98,39.85,39.9,97200.0,20.8451,20.8764,20.8086,20.8347,97200.0
2010-05-04 14:00:00,39.9,39.93,39.76,39.77,81400.0,20.8347,20.8503,20.7616,20.7668,81400.0
2010-05-04 14:30:00,39.76,39.88,39.76,39.86,123400.0,20.7616,20.8242,20.7616,20.8138,123400.0
2010-05-04 15:00:00,39.85,39.88,39.76,39.78,164400.0,20.8086,20.8242,20.7616,20.772,164400.0
2010-05-04 15:30:00,39.77,39.87,39.63,39.81,476800.0,20.7668,20.819,20.6937,20.7877,476800.0
2010-05-05 09:30:00,39.61,39.89,39.6,39.85,194000.0,20.6832,20.8294,20.678,20.8086,194000.0
2010-05-05 10:00:00,39.84,39.99,39.74,39.75,161800.0,20.8033,20.8817,20.7511,20.7563,161800.0
2010-05-05 10:30:00,39.74,39.79,39.51,39.56,112200.0,20.7511,20.7772,20.631,20.6571,112200.0
2010-05-05 11:00:00,39.55,39.56,39.42,39.47,129600.0,20.6519,20.6571,20.584,20.6101,129600.0
2010-05-05 11:30:00,39.46,39.6,39.42,39.53,108000.0,20.6049,20.678,20.584,20.6415,108000.0
2010-05-05 12:00:00,39.54,39.66,39.52,39.62,76000.0,20.6467,20.7093,20.6362,20.6885,76000.0
2010-05-05 12:30:00,39.62,39.66,39.49,39.55,53000.0,20.6885,20.7093,20.6206,20.6519,53000.0
2010-05-05 13:00:00,39.55,39.67,39.49,39.61,44200.0,20.6519,20.7146,20.6206,20.6832,44200.0
2010-05-05 13:30:00,39.62,39.63,39.54,39.55,140800.0,20.6885,20.6937,20.6467,20.6519,140800.0
2010-05-05 14:00:00,39.54,39.54,39.44,39.47,50600.0,20.6467,20.6467,20.5945,20.6101,50600.0
2010-05-05 14:30:00,39.47,39.49,39.3,39.4,177600.0,20.6101,20.6206,20.5214,20.5736,177600.0
2010-05-05 15:00:00,39.4,39.53,39.4,39.52,152200.0,20.5736,20.6415,20.5736,20.6362,152200.0
2010-05-05 15:30:00,39.51,39.69,39.46,39.59,369400.0,20.631,20.725,20.6049,20.6728,369400.0
2010-05-06 09:30:00,39.54,39.67,39.13,39.28,246400.0,20.6467,20.7146,20.4326,20.5109,246400.0
2010-05-06 10:00:00,39.29,39.31,39.06,39.06,491400.0,20.5161,20.5266,20.396,20.396,491400.0
2010-05-06 10:30:00,39.06,39.1,38.78,38.96,432400.0,20.396,20.4169,20.2498,20.3438,432400.0
2010-05-06 11:00:00,38.94,39.13,38.94,39.08,299000.0,20.3334,20.4326,20.3334,20.4065,299000.0
2010-05-06 11:30:00,39.08,39.18,39.04,39.17,110200.0,20.4065,20.4587,20.3856,20.4535,110200.0
2010-05-06 12:00:00,39.16,39.26,39.1,39.1,364800.0,20.4483,20.5005,20.4169,20.4169,364800.0
2010-05-06 12:30:00,39.1,39.13,38.99,39.04,204400.0,20.4169,20.4326,20.3595,20.3856,204400.0
2010-05-06 13:00:00,39.04,39.08,38.88,39.02,199200.0,20.3856,20.4065,20.302,20.3751,199200.0
2010-05-06 13:30:00,38.99,39.01,38.75,38.82,175800.0,20.3595,20.3699,20.2342,20.2707,175800.0
2010-05-06 14:00:00,38.82,38.9,38.47,38.53,339600.0,20.2707,20.3125,20.088,20.1193,339600.0
2010-05-06 14:30:00,38.56,38.56,36.3,38.07,445200.0,20.1349,20.1349,18.9548,19.8791,445200.0
2010-05-06 15:00:00,38.12,38.48,37.52,37.8,451600.0,19.9052,20.0932,19.5919,19.7381,451600.0
2010-05-06 15:30:00,37.82,38.91,37.8,38.31,844000.0,19.7485,20.3177,19.7381,20.0044,844000.0
2010-05-07 09:30:00,38.3,38.48,38.07,38.21,437000.0,19.9992,20.0932,19.8791,19.9522,437000.0
2010-05-07 10:00:00,38.24,38.32,37.4,37.52,423600.0,19.9679,20.0096,19.5292,19.5919,423600.0
2010-05-07 10:30:00,37.52,37.87,37.48,37.84,413200.0,19.5919,19.7747,19.571,19.759,413200.0
2010-05-07 11:00:00,37.84,38.39,37.73,38.19,415800.0,19.759,20.0462,19.7015,19.9417,415800.0
2010-05-07 11:30:00,38.19,38.4,37.98,38.29,385600.0,19.9417,20.0514,19.8321,19.994,385600.0
2010-05-07 12:00:00,38.29,38.38,38.1,38.13,296400.0,19.994,20.041,19.8947,19.9104,296400.0
2010-05-07 12:30:00,38.11,38.29,38.06,38.12,230200.0,19.9,19.994,19.8739,19.9052,230200.0
2010-05-07 13:00:00,38.12,38.14,37.86,38.05,276000.0,19.9052,19.9156,19.7694,19.8686,276000.0
2010-05-07 13:30:00,38.04,38.21,38.02,38.05,318000.0,19.8634,19.9522,19.853,19.8686,318000.0
2010-05-07 14:00:00,38.05,38.07,37.73,37.73,358800.0,19.8686,19.8791,19.7015,19.7015,358800.0
2010-05-07 14:30:00,37.73,38.04,37.72,37.83,320000.0,19.7015,19.8634,19.6963,19.7538,320000.0
2010-05-07 15:00:00,37.82,38.03,37.64,37.93,547200.0,19.7485,19.8582,19.6546,19.806,547200.0
2010-05-07 15:30:00,37.94,37.98,37.72,37.87,824000.0,19.8112,19.8321,19.6963,19.7747,824000.0
2010-05-10 09:30:00,38.97,38.97,38.33,38.63,385600.0,20.5694,20.5694,20.2316,20.3899,385600.0
2010-05-10 10:00:00,38.62,38.65,38.13,38.17,570200.0,20.3846,20.4005,20.126,20.1471,570200.0
2010-05-10 10:30:00,38.18,38.4,38.16,38.29,229000.0,20.1524,20.2685,20.1418,20.2104,229000.0
2010-05-10 11:00:00,38.29,38.46,38.16,38.29,328200.0,20.2104,20.3002,20.1418,20.2104,328200.0
2010-05-10 11:30:00,38.29,38.53,38.18,38.48,169800.0,20.2104,20.3371,20.1524,20.3107,169800.0
2010-05-10 12:00:00,38.48,38.49,38.26,38.27,140400.0,20.3107,20.316,20.1946,20.1999,140400.0
2010-05-10 12:30:00,38.28,38.43,38.23,38.24,147400.0,20.2052,20.2843,20.1788,20.184,147400.0
2010-05-10 13:00:00,38.24,38.24,37.94,38.14,184200.0,20.184,20.184,20.0257,20.1313,184200.0
2010-05-10 13:30:00,38.14,38.24,37.99,38.16,143200.0,20.1313,20.184,20.0521,20.1418,143200.0
2010-05-10 14:00:00,38.15,38.21,38.07,38.14,152200.0,20.1365,20.1682,20.0943,20.1313,152200.0
2010-05-10 14:30:00,38.13,38.2,38.05,38.12,183600.0,20.126,20.1629,20.0838,20.1207,183600.0
2010-05-10 15:00:00,38.13,38.13,37.94,38.04,260000.0,20.126,20.126,20.0257,20.0785,260000.0
2010-05-10 15:30:00,38.04,38.33,38.02,38.33,919600.0,20.0785,20.2316,20.0679,20.2316,919600.0
2010-05-11 09:30:00,38.05,38.65,37.89,38.63,356400.0,20.0838,20.4005,19.9993,20.3899,356400.0
2010-05-11 10:00:00,38.62,38.77,38.56,38.62,197800.0,20.3846,20.4638,20.353,20.3846,197800.0
2010-05-11 10:30:00,38.62,38.76,38.55,38.66,249000.0,20.3846,20.4585,20.3477,20.4057,249000.0
2010-05-11 11:00:00,38.66,38.72,38.64,38.7,128000.0,20.4057,20.4374,20.3952,20.4268,128000.0
2010-05-11 11:30:00,38.71,38.92,38.68,38.84,193000.0,20.4321,20.543,20.4163,20.5007,193000.0
2010-05-11 12:00:00,38.84,38.96,38.79,38.85,125400.0,20.5007,20.5641,20.4744,20.506,125400.0
2010-05-11 12:30:00,38.85,39.08,38.82,39.06,170400.0,20.506,20.6274,20.4902,20.6169,170400.0
2010-05-11 13:00:00,39.06,39.12,39.01,39.11,85000.0,20.6169,20.6485,20.5905,20.6433,85000.0
2010-05-11 13:30:00,39.12,39.28,39.1,39.18,200800.0,20.6485,20.733,20.638,20.6802,200800.0
2010-05-11 14:00:00,39.18,39.18,38.88,39.06,214600.0,20.6802,20.6802,20.5219,20.6169,214600.0
2010-05-11 14:30:00,39.05,39.06,38.85,38.87,325200.0,20.6116,20.6169,20.506,20.5166,325200.0
2010-05-11 15:00:00,38.85,38.95,38.72,38.93,215000.0,20.506,20.5588,20.4374,20.5482,215000.0
2010-05-11 15:30:00,38.92,39.06,38.81,38.82,524600.0,20.543,20.6169,20.4849,20.4902,524600.0
2010-05-12 09:30:00,38.74,39.16,38.74,39.16,151400.0,20.448,20.6696,20.448,20.6696,151400.0
2010-05-12 10:00:00,39.18,39.34,39.06,39.2,293400.0,20.6802,20.7647,20.6169,20.6908,293400.0
2010-05-12 10:30:00,39.23,39.36,39.07,39.34,135000.0,20.7066,20.7752,20.6221,20.7647,135000.0
2010-05-12 11:00:00,39.34,39.59,39.33,39.37,552800.0,20.7647,20.8966,20.7594,20.7805,552800.0
2010-05-12 11:30:00,39.38,39.43,39.19,39.37,134800.0,20.7858,20.8122,20.6855,20.7805,134800.0
2010-05-12 12:00:00,39.36,39.4,39.23,39.4,112200.0,20.7752,20.7963,20.7066,20.7963,112200.0
2010-05-12 12:30:00,39.41,39.52,39.36,39.52,102800.0,20.8016,20.8597,20.7752,20.8597,102800.0
2010-05-12 13:00:00,39.52,39.61,39.48,39.52,170800.0,20.8597,20.9072,20.8385,20.8597,170800.0
2010-05-12 13:30:00,39.54,39.54,39.37,39.37,134800.0,20.8702,20.8702,20.7805,20.7805,134800.0
2010-05-12 14:00:00,39.36,39.61,39.35,39.58,137000.0,20.7752,20.9072,20.7699,20.8913,137000.0
2010-05-12 14:30:00,39.58,39.59,39.51,39.55,151800.0,20.8913,20.8966,20.8544,20.8755,151800.0
2010-05-12 15:00:00,39.55,39.63,39.52,39.62,271000.0,20.8755,20.9177,20.8597,20.9124,271000.0
2010-05-12 15:30:00,39.62,39.62,39.44,39.51,389800.0,20.9124,20.9124,20.8174,20.8544,389800.0
2010-05-13 09:30:00,39.33,39.47,38.91,39.02,192000.0,20.7594,20.8333,20.5377,20.5958,192000.0
2010-05-13 10:00:00,39.01,39.26,38.99,39.21,313400.0,20.5905,20.7224,20.5799,20.696,313400.0
2010-05-13 10:30:00,39.22,39.34,39.17,39.28,328200.0,20.7013,20.7647,20.6749,20.733,328200.0
2010-05-13 11:00:00,39.27,39.29,39.13,39.23,245000.0,20.7277,20.7383,20.6538,20.7066,245000.0
2010-05-13 11:30:00,39.24,39.39,39.2,39.35,211000.0,20.7119,20.791,20.6908,20.7699,211000.0
2010-05-13 12:00:00,39.35,39.65,39.32,39.63,225400.0,20.7699,20.9283,20.7541,20.9177,225400.0
2010-05-13 12:30:00,39.63,39.73,39.6,39.72,149800.0,20.9177,20.9705,20.9019,20.9652,149800.0
2010-05-13 13:00:00,39.72,39.88,39.63,39.87,181800.0,20.9652,21.0497,20.9177,21.0444,181800.0
2010-05-13 13:30:00,39.87,39.89,39.74,39.76,170800.0,21.0444,21.055,20.9758,20.9863,170800.0
2010-05-13 14:00:00,39.76,39.84,39.74,39.78,188400.0,20.9863,21.0286,20.9758,20.9969,188400.0
2010-05-13 14:30:00,39.78,39.82,39.64,39.65,147600.0,20.9969,21.018,20.923,20.9283,147600.0
2010-05-13 15:00:00,39.64,39.68,39.38,39.45,216600.0,20.923,20.9441,20.7858,20.8227,216600.0
2010-05-13 15:30:00,39.44,39.58,39.29,39.32,408400.0,20.8174,20.8913,20.7383,20.7541,408400.0
2010-05-14 09:30:00,39.1,39.34,38.76,38.97,329200.0,20.638,20.7647,20.4585,20.5694,329200.0
2010-05-14 10:00:00,38.95,39.1,38.77,38.93,163400.0,20.5588,20.638,20.4638,20.5482,163400.0
2010-05-14 10:30:00,38.94,39.06,38.83,39.05,192000.0,20.5535,20.6169,20.4955,20.6116,192000.0
2010-05-14 11:00:00,39.05,39.08,38.73,38.87,219400.0,20.6116,20.6274,20.4427,20.5166,219400.0
2010-05-14 11:30:00,38.87,39.06,38.81,38.89,180800.0,20.5166,20.6169,20.4849,20.5271,180800.0
2010-05-14 12:00:00,38.88,38.95,38.71,38.93,196800.0,20.5219,20.5588,20.4321,20.5482,196800.0
2010-05-14 12:30:00,38.93,39.13,38.92,39.13,147600.0,20.5482,20.6538,20.543,20.6538,147600.0
2010-05-14 13:00:00,39.13,39.16,38.91,38.93,186200.0,20.6538,20.6696,20.5377,20.5482,186200.0
2010-05-14 13:30:00,38.93,38.97,38.79,38.88,137600.0,20.5482,20.5694,20.4744,20.5219,137600.0
2010-05-14 14:00:00,38.88,38.9,38.67,38.79,122400.0,20.5219,20.5324,20.411,20.4744,122400.0
2010-05-14 14:30:00,38.79,38.88,38.68,38.71,156200.0,20.4744,20.5219,20.4163,20.4321,156200.0
2010-05-14 15:00:00,38.72,38.77,38.58,38.67,195400.0,20.4374,20.4638,20.3635,20.411,195400.0
2010-05-14 15:30:00,38.67,38.84,38.59,38.73,511600.0,20.411,20.5007,20.3688,20.4427,511600.0
2010-05-17 09:30:00,38.79,38.88,38.6,38.72,155200.0,20.4744,20.5219,20.3741,20.4374,155200.0
2010-05-17 10:00:00,38.74,38.83,38.7,38.77,212400.0,20.448,20.4955,20.4268,20.4638,212400.0
2010-05-17 10:30:00,38.77,38.89,38.74,38.77,188600.0,20.4638,20.5271,20.448,20.4638,188600.0
2010-05-17 11:00:00,38.79,38.81,38.66,38.71,276200.0,20.4744,20.4849,20.4057,20.4321,276200.0
2010-05-17 11:30:00,38.71,38.78,38.63,38.66,176000.0,20.4321,20.4691,20.3899,20.4057,176000.0
2010-05-17 12:00:00,38.67,38.67,38.32,38.43,192200.0,20.411,20.411,20.2263,20.2843,192200.0
2010-05-17 12:30:00,38.44,38.51,38.41,38.49,143200.0,20.2896,20.3266,20.2738,20.316,143200.0
2010-05-17 13:00:00,38.49,38.63,38.46,38.59,130600.0,20.316,20.3899,20.3002,20.3688,130600.0
2010-05-17 13:30:00,38.58,38.63,38.48,38.62,103600.0,20.3635,20.3899,20.3107,20.3846,103600.0
2010-05-17 14:00:00,38.62,38.72,38.6,38.64,123200.0,20.3846,20.4374,20.3741,20.3952,123200.0
2010-05-17 14:30:00,38.64,38.73,38.56,38.71,162200.0,20.3952,20.4427,20.353,20.4321,162200.0
2010-05-17 15:00:00,38.7,38.78,38.59,38.7,292400.0,20.4268,20.4691,20.3688,20.4268,292400.0
2010-05-17 15:30:00,38.71,38.88,38.7,38.75,699200.0,20.4321,20.5219,20.4268,20.4532,699200.0
2010-05-18 09:30:00,38.8,39.01,38.63,38.98,147800.0,20.4796,20.5905,20.3899,20.5746,147800.0
2010-05-18 10:00:00,38.98,38.98,38.8,38.87,118000.0,20.5746,20.5746,20.4796,20.5166,118000.0
2010-05-18 10:30:00,38.87,38.99,38.87,38.95,213000.0,20.5166,20.5799,20.5166,20.5588,213000.0
2010-05-18 11:00:00,38.95,39.04,38.88,39.03,127800.0,20.5588,20.6063,20.5219,20.601,127800.0
2010-05-18 11:30:00,39.04,39.05,38.82,38.92,120200.0,20.6063,20.6116,20.4902,20.543,120200.0
2010-05-18 12:00:00,38.91,38.96,38.85,38.95,179000.0,20.5377,20.5641,20.506,20.5588,179000.0
2010-05-18 12:30:00,38.94,39.04,38.87,38.88,199200.0,20.5535,20.6063,20.5166,20.5219,199200.0
2010-05-18 13:00:00,38.88,38.96,38.77,38.77,259400.0,20.5219,20.5641,20.4638,20.4638,259400.0
2010-05-18 13:30:00,38.78,38.82,38.63,38.66,154200.0,20.4691,20.4902,20.3899,20.4057,154200.0
2010-05-18 14:00:00,38.67,38.77,38.6,38.66,166200.0,20.411,20.4638,20.3741,20.4057,166200.0
2010-05-18 14:30:00,38.66,38.66,38.44,38.5,205400.0,20.4057,20.4057,20.2896,20.3213,205400.0
2010-05-18 15:00:00,38.5,38.65,38.41,38.5,204800.0,20.3213,20.4005,20.2738,20.3213,204800.0
2010-05-18 15:30:00,38.49,38.59,38.41,38.49,451400.0,20.316,20.3688,20.2738,20.316,451400.0
2010-05-19 09:30:00,38.41,38.54,38.24,38.49,189800.0,20.2738,20.3424,20.184,20.316,189800.0
2010-05-19 10:00:00,38.52,38.64,38.19,38.51,262600.0,20.3318,20.3952,20.1577,20.3266,262600.0
2010-05-19 10:30:00,38.51,38.54,38.35,38.49,131000.0,20.3266,20.3424,20.2421,20.316,131000.0
2010-05-19 11:00:00,38.48,38.51,38.29,38.41,103600.0,20.3107,20.3266,20.2104,20.2738,103600.0
2010-05-19 11:30:00,38.4,38.42,38.27,38.41,161600.0,20.2685,20.2791,20.1999,20.2738,161600.0
2010-05-19 12:00:00,38.41,38.49,38.27,38.38,211200.0,20.2738,20.316,20.1999,20.2579,211200.0
2010-05-19 12:30:00,38.38,38.54,38.33,38.52,88600.0,20.2579,20.3424,20.2316,20.3318,88600.0
2010-05-19 13:00:00,38.54,38.58,38.4,38.52,189800.0,20.3424,20.3635,20.2685,20.3318,189800.0
2010-05-19 13:30:00,38.5,38.54,38.38,38.41,124800.0,20.3213,20.3424,20.2579,20.2738,124800.0
2010-05-19 14:00:00,38.42,38.52,38.35,38.38,88200.0,20.2791,20.3318,20.2421,20.2579,88200.0
2010-05-19 14:30:00,38.38,38.52,38.35,38.45,149600.0,20.2579,20.3318,20.2421,20.2949,149600.0
2010-05-19 15:00:00,38.46,38.49,38.26,38.45,251000.0,20.3002,20.316,20.1946,20.2949,251000.0
2010-05-19 15:30:00,38.45,38.65,38.38,38.41,388800.0,20.2949,20.4005,20.2579,20.2738,388800.0
2010-05-20 09:30:00,37.7,38.19,37.55,37.84,163200.0,19.899,20.1577,19.8198,19.9729,163200.0
2010-05-20 10:00:00,37.84,37.88,37.55,37.67,269400.0,19.9729,19.994,19.8198,19.8832,269400.0
2010-05-20 10:30:00,37.68,37.9,37.68,37.79,184000.0,19.8885,20.0046,19.8885,19.9465,184000.0
2010-05-20 11:00:00,37.79,37.89,37.68,37.88,103000.0,19.9465,19.9993,19.8885,19.994,103000.0
2010-05-20 11:30:00,37.88,37.92,37.74,37.74,154000.0,19.994,20.0151,19.9201,19.9201,154000.0
2010-05-20 12:00:00,37.74,37.86,37.65,37.71,100000.0,19.9201,19.9835,19.8726,19.9043,100000.0
2010-05-20 12:30:00,37.7,37.77,37.57,37.58,102400.0,19.899,19.936,19.8304,19.8357,102400.0
2010-05-20 13:00:00,37.55,37.88,37.52,37.81,185800.0,19.8198,19.994,19.804,19.9571,185800.0
2010-05-20 13:30:00,37.81,37.88,37.65,37.71,167800.0,19.9571,19.994,19.8726,19.9043,167800.0
2010-05-20 14:00:00,37.71,37.86,37.54,37.77,156000.0,19.9043,19.9835,19.8146,19.936,156000.0
2010-05-20 14:30:00,37.75,38.03,37.73,37.77,261400.0,19.9254,20.0732,19.9149,19.936,261400.0
2010-05-20 15:00:00,37.8,37.84,37.66,37.76,213200.0,19.9518,19.9729,19.8779,19.9307,213200.0
2010-05-20 15:30:00,37.76,37.81,37.31,37.32,407600.0,19.9307,19.9571,19.6932,19.6984,407600.0
2010-05-21 09:30:00,37.0,37.4,36.47,37.33,702400.0,19.5295,19.7407,19.2498,19.7037,702400.0
2010-05-21 10:00:00,37.31,37.52,37.02,37.02,379200.0,19.6932,19.804,19.5401,19.5401,379200.0
2010-05-21 10:30:00,37.02,37.22,36.99,37.11,268200.0,19.5401,19.6457,19.5243,19.5876,268200.0
2010-05-21 11:00:00,37.1,37.17,36.96,37.11,214400.0,19.5823,19.6193,19.5084,19.5876,214400.0
2010-05-21 11:30:00,37.1,37.35,37.0,37.21,137000.0,19.5823,19.7143,19.5295,19.6404,137000.0
2010-05-21 12:00:00,37.22,37.26,37.09,37.24,167800.0,19.6457,19.6668,19.577,19.6562,167800.0
2010-05-21 12:30:00,37.24,37.24,37.05,37.09,157200.0,19.6562,19.6562,19.5559,19.577,157200.0
2010-05-21 13:00:00,37.09,37.16,36.95,37.0,183800.0,19.577,19.614,19.5032,19.5295,183800.0
2010-05-21 13:30:00,37.01,37.08,36.98,37.01,195200.0,19.5348,19.5718,19.519,19.5348,195200.0
2010-05-21 14:00:00,37.01,37.02,36.88,36.95,228400.0,19.5348,19.5401,19.4662,19.5032,228400.0
2010-05-21 14:30:00,36.95,37.0,36.74,36.96,237400.0,19.5032,19.5295,19.3923,19.5084,237400.0
2010-05-21 15:00:00,36.95,36.99,36.74,36.88,211000.0,19.5032,19.5243,19.3923,19.4662,211000.0
2010-05-21 15:30:00,36.89,37.29,36.75,37.28,791000.0,19.4715,19.6826,19.3976,19.6773,791000.0
2010-05-24 09:30:00,37.1,37.1,36.82,36.98,164200.0,19.5823,19.5823,19.4345,19.519,164200.0
2010-05-24 10:00:00,36.98,37.22,36.94,37.1,250000.0,19.519,19.6457,19.4979,19.5823,250000.0
2010-05-24 10:30:00,37.12,37.31,37.08,37.23,287200.0,19.5929,19.6932,19.5718,19.6509,287200.0
2010-05-24 11:00:00,37.24,37.27,37.09,37.13,223400.0,19.6562,19.6721,19.577,19.5982,223400.0
2010-05-24 11:30:00,37.14,37.38,37.1,37.35,167400.0,19.6034,19.7301,19.5823,19.7143,167400.0
2010-05-24 12:00:00,37.37,37.55,37.34,37.35,109600.0,19.7248,19.8198,19.709,19.7143,109600.0
2010-05-24 12:30:00,37.34,37.54,37.3,37.5,71000.0,19.709,19.8146,19.6879,19.7935,71000.0
2010-05-24 13:00:00,37.51,37.57,37.44,37.51,118400.0,19.7987,19.8304,19.7618,19.7987,118400.0
2010-05-24 13:30:00,37.53,37.55,37.34,37.35,151200.0,19.8093,19.8198,19.709,19.7143,151200.0
2010-05-24 14:00:00,37.35,37.48,37.31,37.37,119000.0,19.7143,19.7829,19.6932,19.7248,119000.0
2010-05-24 14:30:00,37.38,37.43,37.22,37.24,132400.0,19.7301,19.7565,19.6457,19.6562,132400.0
2010-05-24 15:00:00,37.23,37.27,37.08,37.2,148800.0,19.6509,19.6721,19.5718,19.6351,148800.0
2010-05-24 15:30:00,37.19,37.31,36.9,36.92,549400.0,19.6298,19.6932,19.4768,19.4873,549400.0
2010-05-25 09:30:00,36.2,36.43,35.64,36.06,252400.0,19.1073,19.2287,18.8117,19.0334,252400.0
2010-05-25 10:00:00,36.06,36.35,35.88,35.9,310000.0,19.0334,19.1865,18.9384,18.9489,310000.0
2010-05-25 10:30:00,35.88,35.99,35.8,35.99,161000.0,18.9384,18.9964,18.8962,18.9964,161000.0
2010-05-25 11:00:00,35.99,36.17,35.97,36.16,216200.0,18.9964,19.0914,18.9859,19.0862,216200.0
2010-05-25 11:30:00,36.14,36.15,35.99,36.05,169800.0,19.0756,19.0809,18.9964,19.0281,169800.0
2010-05-25 12:00:00,36.06,36.12,36.01,36.01,256000.0,19.0334,19.0651,19.007,19.007,256000.0
2010-05-25 12:30:00,35.99,36.03,35.94,35.96,162000.0,18.9964,19.0176,18.97,18.9806,162000.0
2010-05-25 13:00:00,35.98,36.02,35.88,35.98,170400.0,18.9912,19.0123,18.9384,18.9912,170400.0
2010-05-25 13:30:00,35.97,35.99,35.83,35.85,163200.0,18.9859,18.9964,18.912,18.9225,163200.0
2010-05-25 14:00:00,35.85,36.05,35.82,36.01,217200.0,18.9225,19.0281,18.9067,19.007,217200.0
2010-05-25 14:30:00,35.99,36.12,35.91,36.07,327000.0,18.9964,19.0651,18.9542,19.0387,327000.0
2010-05-25 15:00:00,36.07,36.33,36.06,36.33,398400.0,19.0387,19.1759,19.0334,19.1759,398400.0
2010-05-25 15:30:00,36.33,36.48,36.29,36.44,537400.0,19.1759,19.2551,19.1548,19.234,537400.0
2010-05-26 09:30:00,36.69,36.69,36.45,36.51,205600.0,19.3659,19.3659,19.2392,19.2709,205600.0
2010-05-26 10:00:00,36.55,36.71,36.52,36.63,314800.0,19.292,19.3765,19.2762,19.3342,314800.0
2010-05-26 10:30:00,36.63,36.78,36.6,36.73,210200.0,19.3342,19.4134,19.3184,19.387,210200.0
2010-05-26 11:00:00,36.75,36.83,36.69,36.69,273800.0,19.3976,19.4398,19.3659,19.3659,273800.0
2010-05-26 11:30:00,36.67,36.67,36.48,36.62,176400.0,19.3554,19.3554,19.2551,19.329,176400.0
2010-05-26 12:00:00,36.61,36.74,36.59,36.69,114800.0,19.3237,19.3923,19.3131,19.3659,114800.0
2010-05-26 12:30:00,36.68,36.79,36.65,36.72,113400.0,19.3606,19.4187,19.3448,19.3818,113400.0
2010-05-26 13:00:00,36.73,36.77,36.68,36.74,171400.0,19.387,19.4081,19.3606,19.3923,171400.0
2010-05-26 13:30:00,36.73,36.93,36.72,36.9,97400.0,19.387,19.4926,19.3818,19.4768,97400.0
2010-05-26 14:00:00,36.9,36.97,36.85,36.96,181200.0,19.4768,19.5137,19.4504,19.5084,181200.0
2010-05-26 14:30:00,36.95,36.97,36.66,36.74,178200.0,19.5032,19.5137,19.3501,19.3923,178200.0
2010-05-26 15:00:00,36.74,36.84,36.49,36.52,269000.0,19.3923,19.4451,19.2604,19.2762,269000.0
2010-05-26 15:30:00,36.53,36.68,36.4,36.57,578000.0,19.2815,19.3606,19.2128,19.3026,578000.0
2010-05-27 09:30:00,36.87,37.37,36.81,37.32,205400.0,19.4609,19.7248,19.4293,19.6984,205400.0
2010-05-27 10:00:00,37.32,37.6,37.17,37.6,232600.0,19.6984,19.8462,19.6193,19.8462,232600.0
2010-05-27 10:30:00,37.6,37.67,37.57,37.63,114800.0,19.8462,19.8832,19.8304,19.8621,114800.0
2010-05-27 11:00:00,37.63,37.69,37.54,37.69,180000.0,19.8621,19.8937,19.8146,19.8937,180000.0
2010-05-27 11:30:00,37.69,37.72,37.47,37.56,112800.0,19.8937,19.9096,19.7776,19.8251,112800.0
2010-05-27 12:00:00,37.55,37.56,37.4,37.43,164400.0,19.8198,19.8251,19.7407,19.7565,164400.0
2010-05-27 12:30:00,37.42,37.44,37.32,37.4,122200.0,19.7512,19.7618,19.6984,19.7407,122200.0
2010-05-27 13:00:00,37.39,37.51,37.3,37.47,167800.0,19.7354,19.7987,19.6879,19.7776,167800.0
2010-05-27 13:30:00,37.47,37.57,37.45,37.5,222200.0,19.7776,19.8304,19.7671,19.7935,222200.0
2010-05-27 14:00:00,37.51,37.77,37.5,37.72,194200.0,19.7987,19.936,19.7935,19.9096,194200.0
2010-05-27 14:30:00,37.72,37.72,37.56,37.61,266200.0,19.9096,19.9096,19.8251,19.8515,266200.0
2010-05-27 15:00:00,37.6,37.73,37.57,37.62,410200.0,19.8462,19.9149,19.8304,19.8568,410200.0
2010-05-27 15:30:00,37.62,37.91,37.61,37.9,665400.0,19.8568,20.0099,19.8515,20.0046,665400.0
2010-05-28 09:30:00,38.01,38.13,37.85,37.95,287600.0,20.0626,20.126,19.9782,20.031,287600.0
2010-05-28 10:00:00,37.94,37.98,37.59,37.68,455600.0,20.0257,20.0468,19.841,19.8885,455600.0
2010-05-28 10:30:00,37.69,37.82,37.55,37.56,234200.0,19.8937,19.9624,19.8198,19.8251,234200.0
2010-05-28 11:00:00,37.55,37.6,37.46,37.52,213000.0,19.8198,19.8462,19.7723,19.804,213000.0
2010-05-28 11:30:00,37.52,37.62,37.48,37.6,121600.0,19.804,19.8568,19.7829,19.8462,121600.0
2010-05-28 12:00:00,37.62,37.7,37.56,37.68,120800.0,19.8568,19.899,19.8251,19.8885,120800.0
2010-05-28 12:30:00,37.68,37.69,37.34,37.61,382600.0,19.8885,19.8937,19.709,19.8515,382600.0
2010-05-28 13:00:00,37.62,37.68,37.54,37.61,284000.0,19.8568,19.8885,19.8146,19.8515,284000.0
2010-05-28 13:30:00,37.62,37.65,37.52,37.56,226600.0,19.8568,19.8726,19.804,19.8251,226600.0
2010-05-28 14:00:00,37.55,37.68,37.52,37.67,316600.0,19.8198,19.8885,19.804,19.8832,316600.0
2010-05-28 14:30:00,37.67,37.87,37.63,37.74,237800.0,19.8832,19.9888,19.8621,19.9201,237800.0
2010-05-28 15:00:00,37.74,37.91,37.71,37.87,387800.0,19.9201,20.0099,19.9043,19.9888,387800.0
2010-05-28 15:30:00,37.87,37.91,37.51,37.52,660200.0,19.9888,20.0099,19.7987,19.804,660200.0
2010-06-01 09:30:00,37.47,37.47,37.13,37.33,222200.0,19.7776,19.7776,19.5982,19.7037,222200.0
2010-06-01 10:00:00,37.33,37.54,37.32,37.49,272600.0,19.7037,19.8146,19.6984,19.7882,272600.0
2010-06-01 10:30:00,37.49,37.64,37.48,37.63,252600.0,19.7882,19.8674,19.7829,19.8621,252600.0
2010-06-01 11:00:00,37.63,37.66,37.4,37.42,197600.0,19.8621,19.8779,19.7407,19.7512,197600.0
2010-06-01 11:30:00,37.42,37.45,37.22,37.23,243200.0,19.7512,19.7671,19.6457,19.6509,243200.0
2010-06-01 12:00:00,37.23,37.29,37.21,37.23,244400.0,19.6509,19.6826,19.6404,19.6509,244400.0
2010-06-01 12:30:00,37.23,37.29,37.21,37.21,123000.0,19.6509,19.6826,19.6404,19.6404,123000.0
2010-06-01 13:00:00,37.2,37.34,37.19,37.32,177200.0,19.6351,19.709,19.6298,19.6984,177200.0
2010-06-01 13:30:00,37.33,37.34,37.24,37.24,188400.0,19.7037,19.709,19.6562,19.6562,188400.0
2010-06-01 14:00:00,37.24,37.24,37.01,37.02,286000.0,19.6562,19.6562,19.5348,19.5401,286000.0
2010-06-01 14:30:00,37.02,37.12,36.93,36.97,183200.0,19.5401,19.5929,19.4926,19.5137,183200.0
2010-06-01 15:00:00,36.98,37.05,36.82,36.88,253800.0,19.519,19.5559,19.4345,19.4662,253800.0
2010-06-01 15:30:00,36.88,37.01,36.57,36.59,525200.0,19.4662,19.5348,19.3026,19.3131,525200.0
2010-06-02 09:30:00,36.81,36.9,36.54,36.63,224600.0,19.4293,19.4768,19.2867,19.3342,224600.0
2010-06-02 10:00:00,36.63,36.72,36.55,36.68,224000.0,19.3342,19.3818,19.292,19.3606,224000.0
2010-06-02 10:30:00,36.68,36.77,36.58,36.68,204600.0,19.3606,19.4081,19.3079,19.3606,204600.0
2010-06-02 11:00:00,36.68,36.74,36.63,36.66,157800.0,19.3606,19.3923,19.3342,19.3501,157800.0
2010-06-02 11:30:00,36.66,36.79,36.63,36.74,78200.0,19.3501,19.4187,19.3342,19.3923,78200.0
2010-06-02 12:00:00,36.74,36.81,36.74,36.79,71400.0,19.3923,19.4293,19.3923,19.4187,71400.0
2010-06-02 12:30:00,36.79,36.83,36.77,36.8,73000.0,19.4187,19.4398,19.4081,19.424,73000.0
2010-06-02 13:00:00,36.8,36.82,36.76,36.81,101400.0,19.424,19.4345,19.4029,19.4293,101400.0
2010-06-02 13:30:00,36.8,36.84,36.8,36.84,106000.0,19.424,19.4451,19.424,19.4451,106000.0
2010-06-02 14:00:00,36.84,36.85,36.77,36.84,140400.0,19.4451,19.4504,19.4081,19.4451,140400.0
2010-06-02 14:30:00,36.84,37.02,36.82,36.99,162800.0,19.4451,19.5401,19.4345,19.5243,162800.0
2010-06-02 15:00:00,36.99,37.04,36.96,37.01,367600.0,19.5243,19.5507,19.5084,19.5348,367600.0
2010-06-02 15:30:00,37.02,37.17,36.95,37.16,788000.0,19.5401,19.6193,19.5032,19.614,788000.0
2010-06-03 09:30:00,37.33,37.45,37.15,37.35,187200.0,19.7037,19.7671,19.6087,19.7143,187200.0
2010-06-03 10:00:00,37.35,37.41,37.29,37.34,163000.0,19.7143,19.746,19.6826,19.709,163000.0
2010-06-03 10:30:00,37.33,37.47,37.27,37.41,137000.0,19.7037,19.7776,19.6721,19.746,137000.0
2010-06-03 11:00:00,37.42,37.47,37.38,37.4,89600.0,19.7512,19.7776,19.7301,19.7407,89600.0
2010-06-03 11:30:00,37.4,37.41,37.27,37.29,95600.0,19.7407,19.746,19.6721,19.6826,95600.0
2010-06-03 12:00:00,37.3,37.35,37.15,37.17,115200.0,19.6879,19.7143,19.6087,19.6193,115200.0
2010-06-03 12:30:00,37.17,37.35,37.16,37.3,84200.0,19.6193,19.7143,19.614,19.6879,84200.0
2010-06-03 13:00:00,37.3,37.34,37.27,37.34,366600.0,19.6879,19.709,19.6721,19.709,366600.0
2010-06-03 13:30:00,37.35,37.38,37.28,37.3,123000.0,19.7143,19.7301,19.6773,19.6879,123000.0
2010-06-03 14:00:00,37.32,37.42,37.29,37.31,236400.0,19.6984,19.7512,19.6826,19.6932,236400.0
2010-06-03 14:30:00,37.31,37.43,37.29,37.37,203000.0,19.6932,19.7565,19.6826,19.7248,203000.0
2010-06-03 15:00:00,37.36,37.42,37.24,37.37,333200.0,19.7196,19.7512,19.6562,19.7248,333200.0
2010-06-03 15:30:00,37.37,37.4,37.15,37.23,1108400.0,19.7248,19.7407,19.6087,19.6509,1108400.0
2010-06-04 09:30:00,36.81,36.82,36.45,36.45,370200.0,19.4293,19.4345,19.2392,19.2392,370200.0
2010-06-04 10:00:00,36.46,36.53,36.35,36.35,657600.0,19.2445,19.2815,19.1865,19.1865,657600.0
2010-06-04 10:30:00,36.34,36.51,36.34,36.45,473600.0,19.1812,19.2709,19.1812,19.2392,473600.0
2010-06-04 11:00:00,36.45,36.65,36.43,36.46,380000.0,19.2392,19.3448,19.2287,19.2445,380000.0
2010-06-04 11:30:00,36.46,36.58,36.45,36.52,263200.0,19.2445,19.3079,19.2392,19.2762,263200.0
2010-06-04 12:00:00,36.52,36.54,36.29,36.46,388400.0,19.2762,19.2867,19.1548,19.2445,388400.0
2010-06-04 12:30:00,36.45,36.63,36.44,36.54,348000.0,19.2392,19.3342,19.234,19.2867,348000.0
2010-06-04 13:00:00,36.55,36.56,36.35,36.42,295600.0,19.292,19.2973,19.1865,19.2234,295600.0
2010-06-04 13:30:00,36.42,36.47,36.31,36.43,316400.0,19.2234,19.2498,19.1653,19.2287,316400.0
2010-06-04 14:00:00,36.43,36.52,36.37,36.39,259600.0,19.2287,19.2762,19.197,19.2076,259600.0
2010-06-04 14:30:00,36.38,36.39,36.08,36.1,576400.0,19.2023,19.2076,19.0439,19.0545,576400.0
2010-06-04 15:00:00,36.11,36.23,36.07,36.08,478600.0,19.0598,19.1231,19.0387,19.0439,478600.0
2010-06-04 15:30:00,36.09,36.15,35.87,36.02,1038000.0,19.0492,19.0809,18.9331,19.0123,1038000.0
2010-06-07 09:30:00,36.12,36.27,36.01,36.23,205200.0,19.0651,19.1442,19.007,19.1231,205200.0
2010-06-07 10:00:00,36.22,36.24,36.1,36.23,159600.0,19.1178,19.1284,19.0545,19.1231,159600.0
2010-06-07 10:30:00,36.23,36.45,36.19,36.35,205800.0,19.1231,19.2392,19.102,19.1865,205800.0
2010-06-07 11:00:00,36.35,36.49,36.24,36.46,97200.0,19.1865,19.2604,19.1284,19.2445,97200.0
2010-06-07 11:30:00,36.46,36.57,36.43,36.57,66600.0,19.2445,19.3026,19.2287,19.3026,66600.0
2010-06-07 12:00:00,36.56,36.67,36.53,36.55,223400.0,19.2973,19.3554,19.2815,19.292,223400.0
2010-06-07 12:30:00,36.55,36.58,36.47,36.57,714000.0,19.292,19.3079,19.2498,19.3026,714000.0
2010-06-07 13:00:00,36.56,36.71,36.54,36.6,418200.0,19.2973,19.3765,19.2867,19.3184,418200.0
2010-06-07 13:30:00,36.61,36.65,36.5,36.55,143000.0,19.3237,19.3448,19.2656,19.292,143000.0
2010-06-07 14:00:00,36.55,36.58,36.47,36.56,210200.0,19.292,19.3079,19.2498,19.2973,210200.0
2010-06-07 14:30:00,36.57,36.6,36.43,36.48,135800.0,19.3026,19.3184,19.2287,19.2551,135800.0
2010-06-07 15:00:00,36.49,36.6,36.26,36.26,244800.0,19.2604,19.3184,19.139,19.139,244800.0
2010-06-07 15:30:00,36.27,36.37,36.12,36.16,446200.0,19.1442,19.197,19.0651,19.0862,446200.0
2010-06-08 09:30:00,36.08,36.2,35.96,36.08,177400.0,19.0439,19.1073,18.9806,19.0439,177400.0
2010-06-08 10:00:00,36.08,36.23,36.06,36.13,271200.0,19.0439,19.1231,19.0334,19.0703,271200.0
2010-06-08 10:30:00,36.15,36.23,36.08,36.13,342800.0,19.0809,19.1231,19.0439,19.0703,342800.0
2010-06-08 11:00:00,36.13,36.24,36.04,36.21,177600.0,19.0703,19.1284,19.0228,19.1126,177600.0
2010-06-08 11:30:00,36.21,36.26,36.14,36.21,320200.0,19.1126,19.139,19.0756,19.1126,320200.0
2010-06-08 12:00:00,36.21,36.27,36.1,36.15,160000.0,19.1126,19.1442,19.0545,19.0809,160000.0
2010-06-08 12:30:00,36.13,36.2,36.1,36.15,217600.0,19.0703,19.1073,19.0545,19.0809,217600.0
2010-06-08 13:00:00,36.14,36.15,36.07,36.1,130400.0,19.0756,19.0809,19.0387,19.0545,130400.0
2010-06-08 13:30:00,36.12,36.13,35.93,36.02,178400.0,19.0651,19.0703,18.9648,19.0123,178400.0
2010-06-08 14:00:00,36.02,36.18,35.99,36.15,189400.0,19.0123,19.0967,18.9964,19.0809,189400.0
2010-06-08 14:30:00,36.15,36.27,36.1,36.12,316200.0,19.0809,19.1442,19.0545,19.0651,316200.0
2010-06-08 15:00:00,36.13,36.3,36.09,36.28,235000.0,19.0703,19.1601,19.0492,19.1495,235000.0
2010-06-08 15:30:00,36.3,36.51,36.27,36.41,962000.0,19.1601,19.2709,19.1442,19.2181,962000.0
2010-06-09 09:30:00,36.64,36.7,36.43,36.63,346800.0,19.3395,19.3712,19.2287,19.3342,346800.0
2010-06-09 10:00:00,36.61,36.64,36.5,36.6,231800.0,19.3237,19.3395,19.2656,19.3184,231800.0
2010-06-09 10:30:00,36.6,36.67,36.52,36.6,301600.0,19.3184,19.3554,19.2762,19.3184,301600.0
2010-06-09 11:00:00,36.59,36.69,36.55,36.66,190400.0,19.3131,19.3659,19.292,19.3501,190400.0
2010-06-09 11:30:00,36.65,36.71,36.6,36.65,149400.0,19.3448,19.3765,19.3184,19.3448,149400.0
2010-06-09 12:00:00,36.63,36.72,36.63,36.67,87600.0,19.3342,19.3818,19.3342,19.3554,87600.0
2010-06-09 12:30:00,36.68,36.7,36.6,36.6,122200.0,19.3606,19.3712,19.3184,19.3184,122200.0
2010-06-09 13:00:00,36.6,36.63,36.55,36.57,125400.0,19.3184,19.3342,19.292,19.3026,125400.0
2010-06-09 13:30:00,36.57,36.59,36.43,36.49,207000.0,19.3026,19.3131,19.2287,19.2604,207000.0
2010-06-09 14:00:00,36.5,36.51,36.33,36.42,330800.0,19.2656,19.2709,19.1759,19.2234,330800.0
2010-06-09 14:30:00,36.42,36.43,36.19,36.2,234400.0,19.2234,19.2287,19.102,19.1073,234400.0
2010-06-09 15:00:00,36.19,36.3,36.07,36.19,191200.0,19.102,19.1601,19.0387,19.102,191200.0
2010-06-09 15:30:00,36.2,36.22,36.02,36.12,577000.0,19.1073,19.1178,19.0123,19.0651,577000.0
2010-06-10 09:30:00,36.55,36.77,36.45,36.63,204600.0,19.292,19.4081,19.2392,19.3342,204600.0
2010-06-10 10:00:00,36.63,36.68,36.49,36.52,256400.0,19.3342,19.3606,19.2604,19.2762,256400.0
2010-06-10 10:30:00,36.52,36.63,36.46,36.63,121000.0,19.2762,19.3342,19.2445,19.3342,121000.0
2010-06-10 11:00:00,36.63,36.7,36.6,36.67,211000.0,19.3342,19.3712,19.3184,19.3554,211000.0
2010-06-10 11:30:00,36.66,36.71,36.6,36.63,183200.0,19.3501,19.3765,19.3184,19.3342,183200.0
2010-06-10 12:00:00,36.62,36.65,36.49,36.65,105200.0,19.329,19.3448,19.2604,19.3448,105200.0
2010-06-10 12:30:00,36.65,36.67,36.47,36.52,143800.0,19.3448,19.3554,19.2498,19.2762,143800.0
2010-06-10 13:00:00,36.52,36.52,36.43,36.5,248200.0,19.2762,19.2762,19.2287,19.2656,248200.0
2010-06-10 13:30:00,36.52,36.66,36.51,36.6,103200.0,19.2762,19.3501,19.2709,19.3184,103200.0
2010-06-10 14:00:00,36.6,36.62,36.5,36.58,125600.0,19.3184,19.329,19.2656,19.3079,125600.0
2010-06-10 14:30:00,36.58,36.66,36.57,36.64,140800.0,19.3079,19.3501,19.3026,19.3395,140800.0
2010-06-10 15:00:00,36.64,36.68,36.6,36.66,309600.0,19.3395,19.3606,19.3184,19.3501,309600.0
2010-06-10 15:30:00,36.66,36.74,36.6,36.66,605600.0,19.3501,19.3923,19.3184,19.3501,605600.0
2010-06-11 09:30:00,36.35,36.83,36.28,36.7,358800.0,19.1865,19.4398,19.1495,19.3712,358800.0
2010-06-11 10:00:00,36.72,36.96,36.67,36.85,393600.0,19.3818,19.5084,19.3554,19.4504,393600.0
2010-06-11 10:30:00,36.85,36.88,36.72,36.72,171800.0,19.4504,19.4662,19.3818,19.3818,171800.0
2010-06-11 11:00:00,36.73,36.8,36.66,36.7,216200.0,19.387,19.424,19.3501,19.3712,216200.0
2010-06-11 11:30:00,36.71,36.83,36.63,36.8,310400.0,19.3765,19.4398,19.3342,19.424,310400.0
2010-06-11 12:00:00,36.8,37.25,36.75,37.05,477600.0,19.424,19.6615,19.3976,19.5559,477600.0
2010-06-11 12:30:00,37.04,37.04,36.91,36.95,149200.0,19.5507,19.5507,19.482,19.5032,149200.0
2010-06-11 13:00:00,36.94,37.09,36.94,37.08,120400.0,19.4979,19.577,19.4979,19.5718,120400.0
2010-06-11 13:30:00,37.09,37.09,36.98,37.02,113600.0,19.577,19.577,19.519,19.5401,113600.0
2010-06-11 14:00:00,37.03,37.04,36.88,36.91,134200.0,19.5454,19.5507,19.4662,19.482,134200.0
2010-06-11 14:30:00,36.91,37.02,36.88,37.02,142000.0,19.482,19.5401,19.4662,19.5401,142000.0
2010-06-11 15:00:00,37.02,37.02,36.89,36.99,208200.0,19.5401,19.5401,19.4715,19.5243,208200.0
2010-06-11 15:30:00,36.99,37.24,36.97,37.22,409800.0,19.5243,19.6562,19.5137,19.6457,409800.0
2010-06-14 09:30:00,37.45,37.6,37.16,37.23,125000.0,19.7671,19.8462,19.614,19.6509,125000.0
2010-06-14 10:00:00,37.24,37.46,37.22,37.4,156200.0,19.6562,19.7723,19.6457,19.7407,156200.0
2010-06-14 10:30:00,37.41,37.51,37.35,37.51,107000.0,19.746,19.7987,19.7143,19.7987,107000.0
2010-06-14 11:00:00,37.49,37.71,37.46,37.67,198600.0,19.7882,19.9043,19.7723,19.8832,198600.0
2010-06-14 11:30:00,37.67,37.85,37.64,37.82,188000.0,19.8832,19.9782,19.8674,19.9624,188000.0
2010-06-14 12:00:00,37.81,37.85,37.77,37.85,140000.0,19.9571,19.9782,19.936,19.9782,140000.0
2010-06-14 12:30:00,37.84,37.85,37.65,37.65,222000.0,19.9729,19.9782,19.8726,19.8726,222000.0
2010-06-14 13:00:00,37.66,37.8,37.66,37.79,138000.0,19.8779,19.9518,19.8779,19.9465,138000.0
2010-06-14 13:30:00,37.78,37.83,37.7,37.7,116400.0,19.9412,19.9676,19.899,19.899,116400.0
2010-06-14 14:00:00,37.7,37.83,37.64,37.83,181800.0,19.899,19.9676,19.8674,19.9676,181800.0
2010-06-14 14:30:00,37.82,37.86,37.68,37.85,189800.0,19.9624,19.9835,19.8885,19.9782,189800.0
2010-06-14 15:00:00,37.84,37.87,37.72,37.76,241600.0,19.9729,19.9888,19.9096,19.9307,241600.0
2010-06-14 15:30:00,37.76,37.76,37.46,37.52,587800.0,19.9307,19.9307,19.7723,19.804,587800.0
2010-06-15 09:30:00,37.79,37.94,37.68,37.88,179400.0,19.9465,20.0257,19.8885,19.994,179400.0
2010-06-15 10:00:00,37.88,37.91,37.8,37.85,163400.0,19.994,20.0099,19.9518,19.9782,163400.0
2010-06-15 10:30:00,37.85,37.88,37.82,37.87,73000.0,19.9782,19.994,19.9624,19.9888,73000.0
2010-06-15 11:00:00,37.88,37.88,37.84,37.85,74400.0,19.994,19.994,19.9729,19.9782,74400.0
2010-06-15 11:30:00,37.86,37.93,37.83,37.87,125000.0,19.9835,20.0204,19.9676,19.9888,125000.0
2010-06-15 12:00:00,37.87,37.95,37.86,37.92,86000.0,19.9888,20.031,19.9835,20.0151,86000.0
2010-06-15 12:30:00,37.92,37.95,37.89,37.95,49000.0,20.0151,20.031,19.9993,20.031,49000.0
2010-06-15 13:00:00,37.95,38.1,37.92,38.05,181800.0,20.031,20.1102,20.0151,20.0838,181800.0
2010-06-15 13:30:00,38.04,38.13,38.0,38.13,148000.0,20.0785,20.126,20.0574,20.126,148000.0
2010-06-15 14:00:00,38.14,38.18,38.09,38.16,143400.0,20.1313,20.1524,20.1049,20.1418,143400.0
2010-06-15 14:30:00,38.16,38.24,38.13,38.21,157400.0,20.1418,20.184,20.126,20.1682,157400.0
2010-06-15 15:00:00,38.22,38.29,38.19,38.29,219400.0,20.1735,20.2104,20.1577,20.2104,219400.0
2010-06-15 15:30:00,38.29,38.4,38.27,38.38,495000.0,20.2104,20.2685,20.1999,20.2579,495000.0
2010-06-16 09:30:00,38.16,38.47,37.99,38.47,210200.0,20.1418,20.3054,20.0521,20.3054,210200.0
2010-06-16 10:00:00,38.47,38.62,38.45,38.49,180200.0,20.3054,20.3846,20.2949,20.316,180200.0
2010-06-16 10:30:00,38.48,38.72,38.43,38.72,251200.0,20.3107,20.4374,20.2843,20.4374,251200.0
2010-06-16 11:00:00,38.72,38.75,38.63,38.65,180200.0,20.4374,20.4532,20.3899,20.4005,180200.0
2010-06-16 11:30:00,38.65,38.71,38.6,38.71,121000.0,20.4005,20.4321,20.3741,20.4321,121000.0
2010-06-16 12:00:00,38.72,38.93,38.72,38.91,215400.0,20.4374,20.5482,20.4374,20.5377,215400.0
2010-06-16 12:30:00,38.91,38.91,38.72,38.86,156400.0,20.5377,20.5377,20.4374,20.5113,156400.0
2010-06-16 13:00:00,38.85,38.91,38.81,38.9,119800.0,20.506,20.5377,20.4849,20.5324,119800.0
2010-06-16 13:30:00,38.9,38.97,38.85,38.97,118400.0,20.5324,20.5694,20.506,20.5694,118400.0
2010-06-16 14:00:00,38.96,39.06,38.91,38.93,255400.0,20.5641,20.6169,20.5377,20.5482,255400.0
2010-06-16 14:30:00,38.94,38.98,38.83,38.9,262800.0,20.5535,20.5746,20.4955,20.5324,262800.0
2010-06-16 15:00:00,38.89,38.89,38.7,38.71,265000.0,20.5271,20.5271,20.4268,20.4321,265000.0
2010-06-16 15:30:00,38.71,38.77,38.68,38.74,507000.0,20.4321,20.4638,20.4163,20.448,507000.0
2010-06-17 09:30:00,38.85,38.88,38.5,38.66,218400.0,20.506,20.5219,20.3213,20.4057,218400.0
2010-06-17 10:00:00,38.66,38.67,38.4,38.6,257400.0,20.4057,20.411,20.2685,20.3741,257400.0
2010-06-17 10:30:00,38.6,38.62,38.44,38.49,107200.0,20.3741,20.3846,20.2896,20.316,107200.0
2010-06-17 11:00:00,38.49,38.58,38.4,38.57,126600.0,20.316,20.3635,20.2685,20.3582,126600.0
2010-06-17 11:30:00,38.57,38.63,38.54,38.59,103600.0,20.3582,20.3899,20.3424,20.3688,103600.0
2010-06-17 12:00:00,38.6,38.7,38.58,38.66,57200.0,20.3741,20.4268,20.3635,20.4057,57200.0
2010-06-17 12:30:00,38.67,38.74,38.65,38.74,59200.0,20.411,20.448,20.4005,20.448,59200.0
2010-06-17 13:00:00,38.73,38.78,38.62,38.72,103000.0,20.4427,20.4691,20.3846,20.4374,103000.0
2010-06-17 13:30:00,38.74,38.88,38.69,38.88,95200.0,20.448,20.5219,20.4216,20.5219,95200.0
2010-06-17 14:00:00,38.88,38.99,38.88,38.97,224800.0,20.5219,20.5799,20.5219,20.5694,224800.0
2010-06-17 14:30:00,38.96,38.97,38.89,38.9,279200.0,20.5641,20.5694,20.5271,20.5324,279200.0
2010-06-17 15:00:00,38.9,38.9,38.75,38.84,263400.0,20.5324,20.5324,20.4532,20.5007,263400.0
2010-06-17 15:30:00,38.84,39.04,38.82,38.99,533200.0,20.5007,20.6063,20.4902,20.5799,533200.0
2010-06-18 09:30:00,39.01,39.04,38.84,38.89,585400.0,20.5905,20.6063,20.5007,20.5271,585400.0
2010-06-18 10:00:00,38.89,38.98,38.86,38.9,71600.0,20.5271,20.5746,20.5113,20.5324,71600.0
2010-06-18 10:30:00,38.9,38.97,38.87,38.96,57600.0,20.5324,20.5694,20.5166,20.5641,57600.0
2010-06-18 11:00:00,38.97,39.04,38.94,38.94,51800.0,20.5694,20.6063,20.5535,20.5535,51800.0
2010-06-18 11:30:00,38.93,39.06,38.92,38.99,53000.0,20.5482,20.6169,20.543,20.5799,53000.0
2010-06-18 12:00:00,39.0,39.09,38.96,39.02,48800.0,20.5852,20.6327,20.5641,20.5958,48800.0
2010-06-18 12:30:00,39.0,39.09,38.98,39.06,63000.0,20.5852,20.6327,20.5746,20.6169,63000.0
2010-06-18 13:00:00,39.07,39.11,39.02,39.1,46000.0,20.6221,20.6433,20.5958,20.638,46000.0
2010-06-18 13:30:00,39.1,39.1,39.03,39.04,56400.0,20.638,20.638,20.601,20.6063,56400.0
2010-06-18 14:00:00,39.05,39.13,38.99,39.13,123000.0,20.6116,20.6538,20.5799,20.6538,123000.0
2010-06-18 14:30:00,39.13,39.18,39.09,39.17,167000.0,20.6538,20.6802,20.6327,20.6749,167000.0
2010-06-18 15:00:00,39.16,39.16,39.04,39.06,120400.0,20.6696,20.6696,20.6063,20.6169,120400.0
2010-06-18 15:30:00,39.06,39.08,39.0,39.02,217400.0,20.6169,20.6274,20.5852,20.5958,217400.0
2010-06-21 09:30:00,39.29,39.36,38.97,39.18,196200.0,20.7383,20.7752,20.5694,20.6802,196200.0
2010-06-21 10:00:00,39.19,39.23,39.01,39.06,88400.0,20.6855,20.7066,20.5905,20.6169,88400.0
2010-06-21 10:30:00,39.04,39.13,39.02,39.03,121600.0,20.6063,20.6538,20.5958,20.601,121600.0
2010-06-21 11:00:00,39.04,39.1,39.02,39.02,79000.0,20.6063,20.638,20.5958,20.5958,79000.0
2010-06-21 11:30:00,39.02,39.05,38.9,38.99,192000.0,20.5958,20.6116,20.5324,20.5799,192000.0
2010-06-21 12:00:00,38.99,39.02,38.76,38.76,159000.0,20.5799,20.5958,20.4585,20.4585,159000.0
2010-06-21 12:30:00,38.77,38.77,38.71,38.73,83400.0,20.4638,20.4638,20.4321,20.4427,83400.0
2010-06-21 13:00:00,38.72,38.76,38.7,38.73,75400.0,20.4374,20.4585,20.4268,20.4427,75400.0
2010-06-21 13:30:00,38.73,38.74,38.63,38.7,94000.0,20.4427,20.448,20.3899,20.4268,94000.0
2010-06-21 14:00:00,38.7,38.81,38.66,38.74,88000.0,20.4268,20.4849,20.4057,20.448,88000.0
2010-06-21 14:30:00,38.75,38.85,38.72,38.72,86000.0,20.4532,20.506,20.4374,20.4374,86000.0
2010-06-21 15:00:00,38.72,38.73,38.41,38.43,157600.0,20.4374,20.4427,20.2738,20.2843,157600.0
2010-06-21 15:30:00,38.43,38.71,38.42,38.69,740600.0,20.2843,20.4321,20.2791,20.4216,740600.0
2010-06-22 09:30:00,37.99,38.32,37.84,37.85,557200.0,20.0521,20.2263,19.9729,19.9782,557200.0
2010-06-22 10:00:00,37.85,37.85,37.55,37.57,521600.0,19.9782,19.9782,19.8198,19.8304,521600.0
2010-06-22 10:30:00,37.57,37.58,37.44,37.49,442400.0,19.8304,19.8357,19.7618,19.7882,442400.0
2010-06-22 11:00:00,37.49,37.52,37.39,37.49,437200.0,19.7882,19.804,19.7354,19.7882,437200.0
2010-06-22 11:30:00,37.51,37.67,37.49,37.51,401600.0,19.7987,19.8832,19.7882,19.7987,401600.0
2010-06-22 12:00:00,37.49,37.59,37.47,37.58,158000.0,19.7882,19.841,19.7776,19.8357,158000.0
2010-06-22 12:30:00,37.58,37.74,37.55,37.7,159400.0,19.8357,19.9201,19.8198,19.899,159400.0
2010-06-22 13:00:00,37.7,37.88,37.68,37.8,343800.0,19.899,19.994,19.8885,19.9518,343800.0
2010-06-22 13:30:00,37.8,37.83,37.7,37.71,153200.0,19.9518,19.9676,19.899,19.9043,153200.0
2010-06-22 14:00:00,37.71,37.73,37.6,37.63,129000.0,19.9043,19.9149,19.8462,19.8621,129000.0
2010-06-22 14:30:00,37.63,37.7,37.35,37.38,345800.0,19.8621,19.899,19.7143,19.7301,345800.0
2010-06-22 15:00:00,37.39,37.56,37.27,37.29,440200.0,19.7354,19.8251,19.6721,19.6826,440200.0
2010-06-22 15:30:00,37.29,37.48,37.23,37.37,1302400.0,19.6826,19.7829,19.6509,19.7248,1302400.0
2010-06-23 09:30:00,37.39,37.49,37.11,37.11,349400.0,19.7354,19.7882,19.5876,19.5876,349400.0
2010-06-23 10:00:00,37.11,37.16,36.76,37.1,268400.0,19.5876,19.614,19.4029,19.5823,268400.0
2010-06-23 10:30:00,37.11,37.15,36.99,37.08,163200.0,19.5876,19.6087,19.5243,19.5718,163200.0
2010-06-23 11:00:00,37.09,37.12,37.04,37.04,154000.0,19.577,19.5929,19.5507,19.5507,154000.0
2010-06-23 11:30:00,37.04,37.04,36.86,36.86,100200.0,19.5507,19.5507,19.4556,19.4556,100200.0
2010-06-23 12:00:00,36.86,36.89,36.74,36.8,107600.0,19.4556,19.4715,19.3923,19.424,107600.0
2010-06-23 12:30:00,36.8,36.82,36.75,36.78,121600.0,19.424,19.4345,19.3976,19.4134,121600.0
2010-06-23 13:00:00,36.79,36.8,36.74,36.77,115200.0,19.4187,19.424,19.3923,19.4081,115200.0
2010-06-23 13:30:00,36.77,36.8,36.74,36.77,109400.0,19.4081,19.424,19.3923,19.4081,109400.0
2010-06-23 14:00:00,36.77,36.81,36.62,36.74,183000.0,19.4081,19.4293,19.329,19.3923,183000.0
2010-06-23 14:30:00,36.75,36.93,36.65,36.68,231800.0,19.3976,19.4926,19.3448,19.3606,231800.0
2010-06-23 15:00:00,36.68,36.88,36.65,36.88,358600.0,19.3606,19.4662,19.3448,19.4662,358600.0
2010-06-23 15:30:00,36.88,36.88,36.75,36.79,614200.0,19.4662,19.4662,19.3976,19.4187,614200.0
2010-06-24 09:30:00,36.69,37.15,36.65,36.91,190600.0,19.3659,19.6087,19.3448,19.482,190600.0
2010-06-24 10:00:00,36.94,37.13,36.9,37.11,125000.0,19.4979,19.5982,19.4768,19.5876,125000.0
2010-06-24 10:30:00,37.13,37.2,36.92,36.97,342000.0,19.5982,19.6351,19.4873,19.5137,342000.0
2010-06-24 11:00:00,36.97,36.97,36.73,36.87,264600.0,19.5137,19.5137,19.387,19.4609,264600.0
2010-06-24 11:30:00,36.87,36.93,36.81,36.88,129800.0,19.4609,19.4926,19.4293,19.4662,129800.0
2010-06-24 12:00:00,36.88,36.93,36.73,36.76,127200.0,19.4662,19.4926,19.387,19.4029,127200.0
2010-06-24 12:30:00,36.76,36.88,36.68,36.85,93000.0,19.4029,19.4662,19.3606,19.4504,93000.0
2010-06-24 13:00:00,36.85,36.9,36.8,36.86,136000.0,19.4504,19.4768,19.424,19.4556,136000.0
2010-06-24 13:30:00,36.86,36.94,36.86,36.9,109600.0,19.4556,19.4979,19.4556,19.4768,109600.0
2010-06-24 14:00:00,36.9,36.98,36.89,36.93,119400.0,19.4768,19.519,19.4715,19.4926,119400.0
2010-06-24 14:30:00,36.93,36.93,36.7,36.71,96800.0,19.4926,19.4926,19.3712,19.3765,96800.0
2010-06-24 15:00:00,36.72,36.79,36.54,36.64,213200.0,19.3818,19.4187,19.2867,19.3395,213200.0
2010-06-24 15:30:00,36.64,36.67,36.48,36.52,511400.0,19.3395,19.3554,19.2551,19.2762,511400.0
2010-06-25 09:30:00,36.57,36.66,36.15,36.35,107200.0,19.3026,19.3501,19.0809,19.1865,107200.0
2010-06-25 10:00:00,36.35,36.52,36.35,36.43,153800.0,19.1865,19.2762,19.1865,19.2287,153800.0
2010-06-25 10:30:00,36.42,36.53,36.39,36.45,145200.0,19.2234,19.2815,19.2076,19.2392,145200.0
2010-06-25 11:00:00,36.46,36.49,36.34,36.47,108200.0,19.2445,19.2604,19.1812,19.2498,108200.0
2010-06-25 11:30:00,36.46,36.64,36.45,36.61,112800.0,19.2445,19.3395,19.2392,19.3237,112800.0
2010-06-25 12:00:00,36.61,36.72,36.6,36.69,113800.0,19.3237,19.3818,19.3184,19.3659,113800.0
2010-06-25 12:30:00,36.68,36.76,36.61,36.62,92400.0,19.3606,19.4029,19.3237,19.329,92400.0
2010-06-25 13:00:00,36.61,36.89,36.6,36.88,115600.0,19.3237,19.4715,19.3184,19.4662,115600.0
2010-06-25 13:30:00,36.88,36.99,36.8,36.88,124600.0,19.4662,19.5243,19.424,19.4662,124600.0
2010-06-25 14:00:00,36.87,36.9,36.8,36.81,112200.0,19.4609,19.4768,19.424,19.4293,112200.0
2010-06-25 14:30:00,36.81,36.91,36.75,36.9,164800.0,19.4293,19.482,19.3976,19.4768,164800.0
2010-06-25 15:00:00,36.88,36.88,36.74,36.81,205200.0,19.4662,19.4662,19.3923,19.4293,205200.0
2010-06-25 15:30:00,36.8,36.88,36.62,36.76,499800.0,19.424,19.4662,19.329,19.4029,499800.0
2010-06-28 09:30:00,36.85,36.94,36.62,36.72,102800.0,19.4504,19.4979,19.329,19.3818,102800.0
2010-06-28 10:00:00,36.74,36.85,36.7,36.77,120800.0,19.3923,19.4504,19.3712,19.4081,120800.0
2010-06-28 10:30:00,36.78,36.83,36.74,36.77,143000.0,19.4134,19.4398,19.3923,19.4081,143000.0
2010-06-28 11:00:00,36.76,36.83,36.76,36.78,233200.0,19.4029,19.4398,19.4029,19.4134,233200.0
2010-06-28 11:30:00,36.79,36.88,36.74,36.84,115600.0,19.4187,19.4662,19.3923,19.4451,115600.0
2010-06-28 12:00:00,36.84,36.99,36.84,36.99,100000.0,19.4451,19.5243,19.4451,19.5243,100000.0
2010-06-28 12:30:00,36.99,37.09,36.99,37.08,134200.0,19.5243,19.577,19.5243,19.5718,134200.0
2010-06-28 13:00:00,37.07,37.07,36.96,37.0,76200.0,19.5665,19.5665,19.5084,19.5295,76200.0
2010-06-28 13:30:00,37.0,37.07,36.99,37.05,65200.0,19.5295,19.5665,19.5243,19.5559,65200.0
2010-06-28 14:00:00,37.04,37.13,37.03,37.1,81600.0,19.5507,19.5982,19.5454,19.5823,81600.0
2010-06-28 14:30:00,37.09,37.12,37.06,37.1,95600.0,19.577,19.5929,19.5612,19.5823,95600.0
2010-06-28 15:00:00,37.1,37.15,37.01,37.01,172800.0,19.5823,19.6087,19.5348,19.5348,172800.0
2010-06-28 15:30:00,37.01,37.07,36.94,36.94,369800.0,19.5348,19.5665,19.4979,19.4979,369800.0
2010-06-29 09:30:00,36.6,36.6,36.27,36.32,127600.0,19.3184,19.3184,19.1442,19.1706,127600.0
2010-06-29 10:00:00,36.32,36.35,36.01,36.02,295400.0,19.1706,19.1865,19.007,19.0123,295400.0
2010-06-29 10:30:00,36.03,36.17,36.01,36.13,199800.0,19.0176,19.0914,19.007,19.0703,199800.0
2010-06-29 11:00:00,36.13,36.27,36.11,36.13,230400.0,19.0703,19.1442,19.0598,19.0703,230400.0
2010-06-29 11:30:00,36.15,36.35,36.13,36.32,172800.0,19.0809,19.1865,19.0703,19.1706,172800.0
2010-06-29 12:00:00,36.32,36.32,36.22,36.24,141000.0,19.1706,19.1706,19.1178,19.1284,141000.0
2010-06-29 12:30:00,36.24,36.27,36.22,36.22,91600.0,19.1284,19.1442,19.1178,19.1178,91600.0
2010-06-29 13:00:00,36.22,36.27,36.17,36.21,125400.0,19.1178,19.1442,19.0914,19.1126,125400.0
2010-06-29 13:30:00,36.21,36.25,36.1,36.24,173600.0,19.1126,19.1337,19.0545,19.1284,173600.0
2010-06-29 14:00:00,36.24,36.31,36.22,36.24,140000.0,19.1284,19.1653,19.1178,19.1284,140000.0
2010-06-29 14:30:00,36.24,36.24,36.13,36.16,134200.0,19.1284,19.1284,19.0703,19.0862,134200.0
2010-06-29 15:00:00,36.16,36.28,36.02,36.1,239400.0,19.0862,19.1495,19.0123,19.0545,239400.0
2010-06-29 15:30:00,36.1,36.27,36.04,36.2,578200.0,19.0545,19.1442,19.0228,19.1073,578200.0
2010-06-30 09:30:00,36.06,36.37,36.06,36.17,177800.0,19.0334,19.197,19.0334,19.0914,177800.0
2010-06-30 10:00:00,36.17,36.22,36.07,36.21,97600.0,19.0914,19.1178,19.0387,19.1126,97600.0
2010-06-30 10:30:00,36.22,36.26,36.13,36.24,76600.0,19.1178,19.139,19.0703,19.1284,76600.0
2010-06-30 11:00:00,36.24,36.4,36.22,36.36,120400.0,19.1284,19.2128,19.1178,19.1917,120400.0
2010-06-30 11:30:00,36.38,36.46,36.3,36.31,136400.0,19.2023,19.2445,19.1601,19.1653,136400.0
2010-06-30 12:00:00,36.31,36.34,36.17,36.17,88000.0,19.1653,19.1812,19.0914,19.0914,88000.0
2010-06-30 12:30:00,36.17,36.2,36.05,36.05,137800.0,19.0914,19.1073,19.0281,19.0281,137800.0
2010-06-30 13:00:00,36.05,36.07,36.0,36.04,151200.0,19.0281,19.0387,19.0017,19.0228,151200.0
2010-06-30 13:30:00,36.04,36.08,36.0,36.07,220200.0,19.0228,19.0439,19.0017,19.0387,220200.0
2010-06-30 14:00:00,36.07,36.16,36.02,36.11,281600.0,19.0387,19.0862,19.0123,19.0598,281600.0
2010-06-30 14:30:00,36.11,36.18,36.1,36.16,174800.0,19.0598,19.0967,19.0545,19.0862,174800.0
2010-06-30 15:00:00,36.15,36.18,35.96,35.97,260800.0,19.0809,19.0967,18.9806,18.9859,260800.0
2010-06-30 15:30:00,35.97,35.97,35.72,35.83,1024400.0,18.9859,18.9859,18.8539,18.912,1024400.0
2010-07-01 09:30:00,35.86,35.87,35.54,35.54,95800.0,18.9278,18.9331,18.7589,18.7589,95800.0
2010-07-01 10:00:00,35.53,35.6,35.43,35.54,194400.0,18.7536,18.7906,18.7009,18.7589,194400.0
2010-07-01 10:30:00,35.54,35.56,35.32,35.32,142600.0,18.7589,18.7695,18.6428,18.6428,142600.0
2010-07-01 11:00:00,35.32,35.32,35.19,35.22,103200.0,18.6428,18.6428,18.5742,18.59,103200.0
2010-07-01 11:30:00,35.22,35.32,35.19,35.24,127400.0,18.59,18.6428,18.5742,18.6006,127400.0
2010-07-01 12:00:00,35.25,35.34,35.18,35.32,85800.0,18.6058,18.6534,18.5689,18.6428,85800.0
2010-07-01 12:30:00,35.32,35.58,35.27,35.41,113800.0,18.6428,18.78,18.6164,18.6903,113800.0
2010-07-01 13:00:00,35.41,35.51,35.4,35.46,108000.0,18.6903,18.7431,18.685,18.7167,108000.0
2010-07-01 13:30:00,35.46,35.59,35.45,35.52,169000.0,18.7167,18.7853,18.7114,18.7484,169000.0
2010-07-01 14:00:00,35.52,35.59,35.47,35.5,130400.0,18.7484,18.7853,18.722,18.7378,130400.0
2010-07-01 14:30:00,35.5,35.52,35.37,35.44,202800.0,18.7378,18.7484,18.6692,18.7061,202800.0
2010-07-01 15:00:00,35.44,35.58,35.44,35.56,202400.0,18.7061,18.78,18.7061,18.7695,202400.0
2010-07-01 15:30:00,35.56,35.68,35.52,35.6,731800.0,18.7695,18.8328,18.7484,18.7906,731800.0
2010-07-02 09:30:00,35.67,35.87,35.51,35.63,94600.0,18.8275,18.9331,18.7431,18.8064,94600.0
2010-07-02 10:00:00,35.62,35.81,35.51,35.74,55600.0,18.8011,18.9014,18.7431,18.8645,55600.0
2010-07-02 10:30:00,35.74,35.83,35.7,35.74,65800.0,18.8645,18.912,18.8434,18.8645,65800.0
2010-07-02 11:00:00,35.74,35.77,35.6,35.62,72000.0,18.8645,18.8803,18.7906,18.8011,72000.0
2010-07-02 11:30:00,35.6,35.6,35.42,35.52,130600.0,18.7906,18.7906,18.6956,18.7484,130600.0
2010-07-02 12:00:00,35.51,35.58,35.37,35.38,221600.0,18.7431,18.78,18.6692,18.6745,221600.0
2010-07-02 12:30:00,35.38,35.52,35.3,35.43,167600.0,18.6745,18.7484,18.6322,18.7009,167600.0
2010-07-02 13:00:00,35.41,35.49,35.23,35.25,269800.0,18.6903,18.7325,18.5953,18.6058,269800.0
2010-07-02 13:30:00,35.24,35.44,35.24,35.41,214600.0,18.6006,18.7061,18.6006,18.6903,214600.0
2010-07-02 14:00:00,35.4,35.43,35.37,35.39,44400.0,18.685,18.7009,18.6692,18.6797,44400.0
2010-07-02 14:30:00,35.39,35.41,35.35,35.41,67600.0,18.6797,18.6903,18.6586,18.6903,67600.0
2010-07-02 15:00:00,35.41,35.47,35.38,35.43,236200.0,18.6903,18.722,18.6745,18.7009,236200.0
2010-07-02 15:30:00,35.43,35.54,35.31,35.33,850600.0,18.7009,18.7589,18.6375,18.6481,850600.0
2010-07-06 09:30:00,35.77,35.86,35.49,35.76,208600.0,18.8803,18.9278,18.7325,18.875,208600.0
2010-07-06 10:00:00,35.76,35.92,35.7,35.85,120000.0,18.875,18.9595,18.8434,18.9225,120000.0
2010-07-06 10:30:00,35.85,36.2,35.85,36.1,161600.0,18.9225,19.1073,18.9225,19.0545,161600.0
2010-07-06 11:00:00,36.09,36.18,36.06,36.09,100000.0,19.0492,19.0967,19.0334,19.0492,100000.0
2010-07-06 11:30:00,36.09,36.21,36.08,36.19,144200.0,19.0492,19.1126,19.0439,19.102,144200.0
2010-07-06 12:00:00,36.19,36.26,36.13,36.16,90400.0,19.102,19.139,19.0703,19.0862,90400.0
2010-07-06 12:30:00,36.16,36.18,36.08,36.09,189200.0,19.0862,19.0967,19.0439,19.0492,189200.0
2010-07-06 13:00:00,36.09,36.22,36.07,36.22,124400.0,19.0492,19.1178,19.0387,19.1178,124400.0
2010-07-06 13:30:00,36.22,36.25,35.99,36.0,223000.0,19.1178,19.1337,18.9964,19.0017,223000.0
2010-07-06 14:00:00,36.0,36.08,35.94,35.97,180800.0,19.0017,19.0439,18.97,18.9859,180800.0
2010-07-06 14:30:00,35.98,36.13,35.96,36.02,298600.0,18.9912,19.0703,18.9806,19.0123,298600.0
2010-07-06 15:00:00,36.02,36.02,35.77,35.85,331400.0,19.0123,19.0123,18.8803,18.9225,331400.0
2010-07-06 15:30:00,35.85,36.09,35.84,36.08,474000.0,18.9225,19.0492,18.9173,19.0439,474000.0
2010-07-07 09:30:00,36.17,36.35,36.15,36.35,173000.0,19.0914,19.1865,19.0809,19.1865,173000.0
2010-07-07 10:00:00,36.35,36.51,36.33,36.49,165200.0,19.1865,19.2709,19.1759,19.2604,165200.0
2010-07-07 10:30:00,36.49,36.77,36.48,36.77,101200.0,19.2604,19.4081,19.2551,19.4081,101200.0
2010-07-07 11:00:00,36.77,36.77,36.56,36.7,106200.0,19.4081,19.4081,19.2973,19.3712,106200.0
2010-07-07 11:30:00,36.7,36.82,36.45,36.5,102200.0,19.3712,19.4345,19.2392,19.2656,102200.0
2010-07-07 12:00:00,36.5,36.6,36.49,36.56,57400.0,19.2656,19.3184,19.2604,19.2973,57400.0
2010-07-07 12:30:00,36.58,36.66,36.52,36.65,64000.0,19.3079,19.3501,19.2762,19.3448,64000.0
2010-07-07 13:00:00,36.65,36.84,36.63,36.8,103800.0,19.3448,19.4451,19.3342,19.424,103800.0
2010-07-07 13:30:00,36.8,36.93,36.76,36.92,184000.0,19.424,19.4926,19.4029,19.4873,184000.0
2010-07-07 14:00:00,36.92,36.95,36.84,36.85,163600.0,19.4873,19.5032,19.4451,19.4504,163600.0
2010-07-07 14:30:00,36.85,36.98,36.82,36.98,195600.0,19.4504,19.519,19.4345,19.519,195600.0
2010-07-07 15:00:00,36.98,37.07,36.9,37.01,251200.0,19.519,19.5665,19.4768,19.5348,251200.0
2010-07-07 15:30:00,37.01,37.16,36.96,37.12,629400.0,19.5348,19.614,19.5084,19.5929,629400.0
2010-07-08 09:30:00,37.44,37.46,37.21,37.25,240800.0,19.7618,19.7723,19.6404,19.6615,240800.0
2010-07-08 10:00:00,37.24,37.31,37.2,37.26,128400.0,19.6562,19.6932,19.6351,19.6668,128400.0
2010-07-08 10:30:00,37.26,37.26,37.08,37.26,148200.0,19.6668,19.6668,19.5718,19.6668,148200.0
2010-07-08 11:00:00,37.25,37.25,37.16,37.17,174600.0,19.6615,19.6615,19.614,19.6193,174600.0
2010-07-08 11:30:00,37.17,37.23,37.13,37.14,96000.0,19.6193,19.6509,19.5982,19.6034,96000.0
2010-07-08 12:00:00,37.13,37.19,37.1,37.13,152600.0,19.5982,19.6298,19.5823,19.5982,152600.0
2010-07-08 12:30:00,37.13,37.21,37.13,37.21,174200.0,19.5982,19.6404,19.5982,19.6404,174200.0
2010-07-08 13:00:00,37.2,37.29,37.18,37.21,120200.0,19.6351,19.6826,19.6246,19.6404,120200.0
2010-07-08 13:30:00,37.21,37.24,37.16,37.24,197800.0,19.6404,19.6562,19.614,19.6562,197800.0
2010-07-08 14:00:00,37.24,37.27,37.18,37.23,267000.0,19.6562,19.6721,19.6246,19.6509,267000.0
2010-07-08 14:30:00,37.23,37.33,37.23,37.32,199200.0,19.6509,19.7037,19.6509,19.6984,199200.0
2010-07-08 15:00:00,37.31,37.32,37.13,37.26,255600.0,19.6932,19.6984,19.5982,19.6668,255600.0
2010-07-08 15:30:00,37.26,37.39,37.24,37.29,857800.0,19.6668,19.7354,19.6562,19.6826,857800.0
2010-07-09 09:30:00,37.29,37.59,37.17,37.59,164000.0,19.6826,19.841,19.6193,19.841,164000.0
2010-07-09 10:00:00,37.59,37.68,37.41,37.51,266800.0,19.841,19.8885,19.746,19.7987,266800.0
2010-07-09 10:30:00,37.51,37.63,37.43,37.51,179800.0,19.7987,19.8621,19.7565,19.7987,179800.0
2010-07-09 11:00:00,37.5,37.51,37.4,37.48,124000.0,19.7935,19.7987,19.7407,19.7829,124000.0
2010-07-09 11:30:00,37.48,37.57,37.47,37.55,222400.0,19.7829,19.8304,19.7776,19.8198,222400.0
2010-07-09 12:00:00,37.55,37.78,37.54,37.77,172000.0,19.8198,19.9412,19.8146,19.936,172000.0
2010-07-09 12:30:00,37.77,37.92,37.7,37.91,194400.0,19.936,20.0151,19.899,20.0099,194400.0
2010-07-09 13:00:00,37.91,37.99,37.88,37.98,267000.0,20.0099,20.0521,19.994,20.0468,267000.0
2010-07-09 13:30:00,37.98,38.05,37.96,38.04,207600.0,20.0468,20.0838,20.0363,20.0785,207600.0
2010-07-09 14:00:00,38.04,38.05,37.92,37.94,256800.0,20.0785,20.0838,20.0151,20.0257,256800.0
2010-07-09 14:30:00,37.93,38.09,37.93,38.05,418400.0,20.0204,20.1049,20.0204,20.0838,418400.0
2010-07-09 15:00:00,38.05,38.07,37.92,37.96,462000.0,20.0838,20.0943,20.0151,20.0363,462000.0
2010-07-09 15:30:00,37.96,38.13,37.95,38.09,820200.0,20.0363,20.126,20.031,20.1049,820200.0
2010-07-12 09:30:00,37.8,38.07,37.77,38.04,126800.0,19.9518,20.0943,19.936,20.0785,126800.0
2010-07-12 10:00:00,38.05,38.16,38.01,38.12,127400.0,20.0838,20.1418,20.0626,20.1207,127400.0
2010-07-12 10:30:00,38.12,38.18,38.07,38.1,128000.0,20.1207,20.1524,20.0943,20.1102,128000.0
2010-07-12 11:00:00,38.1,38.1,37.93,38.02,133600.0,20.1102,20.1102,20.0204,20.0679,133600.0
2010-07-12 11:30:00,38.02,38.19,37.99,38.18,192400.0,20.0679,20.1577,20.0521,20.1524,192400.0
2010-07-12 12:00:00,38.19,38.24,38.13,38.16,117600.0,20.1577,20.184,20.126,20.1418,117600.0
2010-07-12 12:30:00,38.16,38.18,38.04,38.05,106000.0,20.1418,20.1524,20.0785,20.0838,106000.0
2010-07-12 13:00:00,38.04,38.16,38.0,38.09,98200.0,20.0785,20.1418,20.0574,20.1049,98200.0
2010-07-12 13:30:00,38.09,38.17,38.05,38.13,127400.0,20.1049,20.1471,20.0838,20.126,127400.0
2010-07-12 14:00:00,38.12,38.13,37.97,37.98,86400.0,20.1207,20.126,20.0415,20.0468,86400.0
2010-07-12 14:30:00,37.98,38.07,37.94,37.99,162600.0,20.0468,20.0943,20.0257,20.0521,162600.0
2010-07-12 15:00:00,38.01,38.01,37.93,37.97,290600.0,20.0626,20.0626,20.0204,20.0415,290600.0
2010-07-12 15:30:00,37.97,38.02,37.95,38.01,423400.0,20.0415,20.0679,20.031,20.0626,423400.0
2010-07-13 09:30:00,38.19,38.43,38.19,38.35,92800.0,20.1577,20.2843,20.1577,20.2421,92800.0
2010-07-13 10:00:00,38.35,38.46,38.34,38.42,93000.0,20.2421,20.3002,20.2368,20.2791,93000.0
2010-07-13 10:30:00,38.43,38.55,38.24,38.49,220800.0,20.2843,20.3477,20.184,20.316,220800.0
2010-07-13 11:00:00,38.49,38.49,38.32,38.39,92400.0,20.316,20.316,20.2263,20.2632,92400.0
2010-07-13 11:30:00,38.38,38.57,38.38,38.46,122800.0,20.2579,20.3582,20.2579,20.3002,122800.0
2010-07-13 12:00:00,38.46,38.51,38.39,38.47,64800.0,20.3002,20.3266,20.2632,20.3054,64800.0
2010-07-13 12:30:00,38.48,38.5,38.34,38.37,84000.0,20.3107,20.3213,20.2368,20.2527,84000.0
2010-07-13 13:00:00,38.37,38.44,38.15,38.15,218400.0,20.2527,20.2896,20.1365,20.1365,218400.0
2010-07-13 13:30:00,38.15,38.17,37.95,37.97,260600.0,20.1365,20.1471,20.031,20.0415,260600.0
2010-07-13 14:00:00,37.97,38.1,37.94,38.1,274400.0,20.0415,20.1102,20.0257,20.1102,274400.0
2010-07-13 14:30:00,38.1,38.34,38.1,38.32,192800.0,20.1102,20.2368,20.1102,20.2263,192800.0
2010-07-13 15:00:00,38.33,38.35,38.22,38.34,197400.0,20.2316,20.2421,20.1735,20.2368,197400.0
2010-07-13 15:30:00,38.33,38.42,38.26,38.3,418000.0,20.2316,20.2791,20.1946,20.2157,418000.0
2010-07-14 09:30:00,38.1,38.14,37.83,37.83,177000.0,20.1102,20.1313,19.9676,19.9676,177000.0
2010-07-14 10:00:00,37.83,37.9,37.66,37.88,166000.0,19.9676,20.0046,19.8779,19.994,166000.0
2010-07-14 10:30:00,37.89,38.01,37.88,38.0,134400.0,19.9993,20.0626,19.994,20.0574,134400.0
2010-07-14 11:00:00,38.01,38.08,37.95,38.06,112200.0,20.0626,20.0996,20.031,20.089,112200.0
2010-07-14 11:30:00,38.06,38.21,38.04,38.17,174800.0,20.089,20.1682,20.0785,20.1471,174800.0
2010-07-14 12:00:00,38.16,38.16,38.05,38.1,70400.0,20.1418,20.1418,20.0838,20.1102,70400.0
2010-07-14 12:30:00,38.1,38.13,38.03,38.05,48600.0,20.1102,20.126,20.0732,20.0838,48600.0
2010-07-14 13:00:00,38.04,38.05,37.9,38.02,164200.0,20.0785,20.0838,20.0046,20.0679,164200.0
2010-07-14 13:30:00,38.03,38.07,37.98,37.98,44000.0,20.0732,20.0943,20.0468,20.0468,44000.0
2010-07-14 14:00:00,37.95,37.98,37.84,37.88,135400.0,20.031,20.0468,19.9729,19.994,135400.0
2010-07-14 14:30:00,37.88,37.9,37.83,37.87,168000.0,19.994,20.0046,19.9676,19.9888,168000.0
2010-07-14 15:00:00,37.87,37.9,37.8,37.85,272800.0,19.9888,20.0046,19.9518,19.9782,272800.0
2010-07-14 15:30:00,37.85,38.1,37.83,38.08,744400.0,19.9782,20.1102,19.9676,20.0996,744400.0
2010-07-15 09:30:00,37.99,38.3,37.99,38.3,122600.0,20.0521,20.2157,20.0521,20.2157,122600.0
2010-07-15 10:00:00,38.28,38.3,37.88,38.01,99000.0,20.2052,20.2157,19.994,20.0626,99000.0
2010-07-15 10:30:00,38.01,38.23,38.01,38.15,141400.0,20.0626,20.1788,20.0626,20.1365,141400.0
2010-07-15 11:00:00,38.16,38.24,38.13,38.23,141200.0,20.1418,20.184,20.126,20.1788,141200.0
2010-07-15 11:30:00,38.24,38.24,38.04,38.1,113200.0,20.184,20.184,20.0785,20.1102,113200.0
2010-07-15 12:00:00,38.09,38.13,38.05,38.13,84600.0,20.1049,20.126,20.0838,20.126,84600.0
2010-07-15 12:30:00,38.13,38.25,38.12,38.24,42000.0,20.126,20.1893,20.1207,20.184,42000.0
2010-07-15 13:00:00,38.25,38.45,38.25,38.45,167400.0,20.1893,20.2949,20.1893,20.2949,167400.0
2010-07-15 13:30:00,38.44,38.46,38.4,38.44,153600.0,20.2896,20.3002,20.2685,20.2896,153600.0
2010-07-15 14:00:00,38.45,38.49,38.4,38.47,160600.0,20.2949,20.316,20.2685,20.3054,160600.0
2010-07-15 14:30:00,38.47,38.48,38.41,38.44,207800.0,20.3054,20.3107,20.2738,20.2896,207800.0
2010-07-15 15:00:00,38.43,38.45,38.24,38.3,262400.0,20.2843,20.2949,20.184,20.2157,262400.0
2010-07-15 15:30:00,38.31,38.63,38.31,38.52,607200.0,20.221,20.3899,20.221,20.3318,607200.0
2010-07-16 09:30:00,38.38,38.5,37.95,38.1,380600.0,20.2579,20.3213,20.031,20.1102,380600.0
2010-07-16 10:00:00,38.11,38.26,37.98,38.22,122200.0,20.1154,20.1946,20.0468,20.1735,122200.0
2010-07-16 10:30:00,38.23,38.35,38.19,38.33,105400.0,20.1788,20.2421,20.1577,20.2316,105400.0
2010-07-16 11:00:00,38.34,38.36,38.1,38.2,226200.0,20.2368,20.2474,20.1102,20.1629,226200.0
2010-07-16 11:30:00,38.21,38.24,38.12,38.17,154000.0,20.1682,20.184,20.1207,20.1471,154000.0
2010-07-16 12:00:00,38.16,38.21,37.99,38.08,109200.0,20.1418,20.1682,20.0521,20.0996,109200.0
2010-07-16 12:30:00,38.08,38.12,37.98,38.02,105400.0,20.0996,20.1207,20.0468,20.0679,105400.0
2010-07-16 13:00:00,38.03,38.17,38.03,38.08,91400.0,20.0732,20.1471,20.0732,20.0996,91400.0
2010-07-16 13:30:00,38.09,38.15,38.04,38.09,168600.0,20.1049,20.1365,20.0785,20.1049,168600.0
2010-07-16 14:00:00,38.09,38.16,38.06,38.07,111600.0,20.1049,20.1418,20.089,20.0943,111600.0
2010-07-16 14:30:00,38.07,38.12,38.02,38.05,231600.0,20.0943,20.1207,20.0679,20.0838,231600.0
2010-07-16 15:00:00,38.05,38.08,37.89,37.9,174600.0,20.0838,20.0996,19.9993,20.0046,174600.0
2010-07-16 15:30:00,37.91,38.06,37.87,37.95,378000.0,20.0099,20.089,19.9888,20.031,378000.0
2010-07-19 09:30:00,38.32,38.33,38.08,38.19,258600.0,20.2263,20.2316,20.0996,20.1577,258600.0
2010-07-19 10:00:00,38.18,38.27,38.1,38.21,143000.0,20.1524,20.1999,20.1102,20.1682,143000.0
2010-07-19 10:30:00,38.19,38.26,38.09,38.21,196000.0,20.1577,20.1946,20.1049,20.1682,196000.0
2010-07-19 11:00:00,38.21,38.4,38.21,38.31,154400.0,20.1682,20.2685,20.1682,20.221,154400.0
2010-07-19 11:30:00,38.32,38.51,38.26,38.51,140600.0,20.2263,20.3266,20.1946,20.3266,140600.0
2010-07-19 12:00:00,38.52,38.74,38.49,38.74,174800.0,20.3318,20.448,20.316,20.448,174800.0
2010-07-19 12:30:00,38.74,38.8,38.68,38.71,157200.0,20.448,20.4796,20.4163,20.4321,157200.0
2010-07-19 13:00:00,38.7,38.7,38.54,38.58,71400.0,20.4268,20.4268,20.3424,20.3635,71400.0
2010-07-19 13:30:00,38.58,38.63,38.55,38.6,71200.0,20.3635,20.3899,20.3477,20.3741,71200.0
2010-07-19 14:00:00,38.61,38.76,38.6,38.74,144600.0,20.3793,20.4585,20.3741,20.448,144600.0
2010-07-19 14:30:00,38.74,38.9,38.74,38.85,246000.0,20.448,20.5324,20.448,20.506,246000.0
2010-07-19 15:00:00,38.85,38.94,38.83,38.84,388200.0,20.506,20.5535,20.4955,20.5007,388200.0
2010-07-19 15:30:00,38.84,38.89,38.74,38.84,727000.0,20.5007,20.5271,20.448,20.5007,727000.0
2010-07-20 09:30:00,38.31,38.44,38.23,38.27,270600.0,20.221,20.2896,20.1788,20.1999,270600.0
2010-07-20 10:00:00,38.27,38.48,38.17,38.44,203600.0,20.1999,20.3107,20.1471,20.2896,203600.0
2010-07-20 10:30:00,38.44,38.45,38.31,38.42,145200.0,20.2896,20.2949,20.221,20.2791,145200.0
2010-07-20 11:00:00,38.43,38.71,38.42,38.67,156200.0,20.2843,20.4321,20.2791,20.411,156200.0
2010-07-20 11:30:00,38.65,38.66,38.52,38.54,102000.0,20.4005,20.4057,20.3318,20.3424,102000.0
2010-07-20 12:00:00,38.54,38.6,38.48,38.48,83000.0,20.3424,20.3741,20.3107,20.3107,83000.0
2010-07-20 12:30:00,38.48,38.53,38.39,38.53,81600.0,20.3107,20.3371,20.2632,20.3371,81600.0
2010-07-20 13:00:00,38.54,38.64,38.54,38.63,73800.0,20.3424,20.3952,20.3424,20.3899,73800.0
2010-07-20 13:30:00,38.63,38.95,38.61,38.94,126400.0,20.3899,20.5588,20.3793,20.5535,126400.0
2010-07-20 14:00:00,38.94,38.94,38.77,38.8,134600.0,20.5535,20.5535,20.4638,20.4796,134600.0
2010-07-20 14:30:00,38.79,38.9,38.79,38.83,91800.0,20.4744,20.5324,20.4744,20.4955,91800.0
2010-07-20 15:00:00,38.84,39.01,38.79,38.96,194800.0,20.5007,20.5905,20.4744,20.5641,194800.0
2010-07-20 15:30:00,38.95,39.05,38.91,38.99,391200.0,20.5588,20.6116,20.5377,20.5799,391200.0
2010-07-21 09:30:00,39.11,39.19,38.8,38.88,140600.0,20.6433,20.6855,20.4796,20.5219,140600.0
2010-07-21 10:00:00,38.88,38.93,38.74,38.74,105600.0,20.5219,20.5482,20.448,20.448,105600.0
2010-07-21 10:30:00,38.74,38.84,38.6,38.63,133000.0,20.448,20.5007,20.3741,20.3899,133000.0
2010-07-21 11:00:00,38.64,38.74,38.54,38.58,152000.0,20.3952,20.448,20.3424,20.3635,152000.0
2010-07-21 11:30:00,38.58,38.64,38.57,38.59,90600.0,20.3635,20.3952,20.3582,20.3688,90600.0
2010-07-21 12:00:00,38.59,38.71,38.59,38.68,56000.0,20.3688,20.4321,20.3688,20.4163,56000.0
2010-07-21 12:30:00,38.69,38.7,38.51,38.52,89000.0,20.4216,20.4268,20.3266,20.3318,89000.0
2010-07-21 13:00:00,38.51,38.56,38.51,38.53,65000.0,20.3266,20.353,20.3266,20.3371,65000.0
2010-07-21 13:30:00,38.54,38.63,38.52,38.59,50600.0,20.3424,20.3899,20.3318,20.3688,50600.0
2010-07-21 14:00:00,38.59,38.61,38.19,38.26,220600.0,20.3688,20.3793,20.1577,20.1946,220600.0
2010-07-21 14:30:00,38.24,38.25,38.11,38.15,167200.0,20.184,20.1893,20.1154,20.1365,167200.0
2010-07-21 15:00:00,38.15,38.22,38.08,38.21,222800.0,20.1365,20.1735,20.0996,20.1682,222800.0
2010-07-21 15:30:00,38.2,38.32,38.16,38.27,401200.0,20.1629,20.2263,20.1418,20.1999,401200.0
2010-07-22 09:30:00,38.63,39.04,38.52,39.02,133200.0,20.3899,20.6063,20.3318,20.5958,133200.0
2010-07-22 10:00:00,39.03,39.23,39.03,39.1,305200.0,20.601,20.7066,20.601,20.638,305200.0
2010-07-22 10:30:00,39.12,39.18,39.05,39.15,174000.0,20.6485,20.6802,20.6116,20.6644,174000.0
2010-07-22 11:00:00,39.15,39.19,39.06,39.14,163800.0,20.6644,20.6855,20.6169,20.6591,163800.0
2010-07-22 11:30:00,39.14,39.15,38.91,38.95,191800.0,20.6591,20.6644,20.5377,20.5588,191800.0
2010-07-22 12:00:00,38.95,39.01,38.91,38.95,168400.0,20.5588,20.5905,20.5377,20.5588,168400.0
2010-07-22 12:30:00,38.95,39.05,38.94,39.03,77200.0,20.5588,20.6116,20.5535,20.601,77200.0
2010-07-22 13:00:00,39.04,39.1,39.01,39.1,86200.0,20.6063,20.638,20.5905,20.638,86200.0
2010-07-22 13:30:00,39.09,39.2,39.09,39.18,231600.0,20.6327,20.6908,20.6327,20.6802,231600.0
2010-07-22 14:00:00,39.18,39.25,39.17,39.24,189600.0,20.6802,20.7172,20.6749,20.7119,189600.0
2010-07-22 14:30:00,39.24,39.24,39.19,39.24,233600.0,20.7119,20.7119,20.6855,20.7119,233600.0
2010-07-22 15:00:00,39.24,39.26,39.19,39.22,466200.0,20.7119,20.7224,20.6855,20.7013,466200.0
2010-07-22 15:30:00,39.22,39.22,38.99,39.11,648200.0,20.7013,20.7013,20.5799,20.6433,648200.0
2010-07-23 09:30:00,39.06,39.13,38.81,38.91,67800.0,20.6169,20.6538,20.4849,20.5377,67800.0
2010-07-23 10:00:00,38.9,39.05,38.88,39.01,67200.0,20.5324,20.6116,20.5219,20.5905,67200.0
2010-07-23 10:30:00,39.01,39.07,38.92,39.04,74400.0,20.5905,20.6221,20.543,20.6063,74400.0
2010-07-23 11:00:00,39.05,39.31,39.05,39.31,170000.0,20.6116,20.7488,20.6116,20.7488,170000.0
2010-07-23 11:30:00,39.33,39.45,39.25,39.38,170200.0,20.7594,20.8227,20.7172,20.7858,170200.0
2010-07-23 12:00:00,39.38,39.48,39.24,39.24,222600.0,20.7858,20.8385,20.7119,20.7119,222600.0
2010-07-23 12:30:00,39.24,39.25,39.0,39.07,84600.0,20.7119,20.7172,20.5852,20.6221,84600.0
2010-07-23 13:00:00,39.1,39.14,38.98,39.11,316400.0,20.638,20.6591,20.5746,20.6433,316400.0
2010-07-23 13:30:00,39.1,39.22,39.09,39.16,122600.0,20.638,20.7013,20.6327,20.6696,122600.0
2010-07-23 14:00:00,39.15,39.24,39.06,39.15,156000.0,20.6644,20.7119,20.6169,20.6644,156000.0
2010-07-23 14:30:00,39.15,39.19,39.12,39.15,149400.0,20.6644,20.6855,20.6485,20.6644,149400.0
2010-07-23 15:00:00,39.15,39.22,39.12,39.16,143000.0,20.6644,20.7013,20.6485,20.6696,143000.0
2010-07-23 15:30:00,39.16,39.22,39.02,39.15,436000.0,20.6696,20.7013,20.5958,20.6644,436000.0
2010-07-26 09:30:00,39.23,39.44,39.16,39.43,86000.0,20.7066,20.8174,20.6696,20.8122,86000.0
2010-07-26 10:00:00,39.45,39.5,39.41,39.42,202400.0,20.8227,20.8491,20.8016,20.8069,202400.0
2010-07-26 10:30:00,39.4,39.5,39.37,39.46,89000.0,20.7963,20.8491,20.7805,20.828,89000.0
2010-07-26 11:00:00,39.46,39.5,39.42,39.5,247200.0,20.828,20.8491,20.8069,20.8491,247200.0
2010-07-26 11:30:00,39.5,39.5,39.32,39.39,168800.0,20.8491,20.8491,20.7541,20.791,168800.0
2010-07-26 12:00:00,39.38,39.4,39.34,39.39,93400.0,20.7858,20.7963,20.7647,20.791,93400.0
2010-07-26 12:30:00,39.4,39.45,39.4,39.42,85400.0,20.7963,20.8227,20.7963,20.8069,85400.0
2010-07-26 13:00:00,39.42,39.43,39.33,39.4,118400.0,20.8069,20.8122,20.7594,20.7963,118400.0
2010-07-26 13:30:00,39.4,39.41,39.36,39.4,71800.0,20.7963,20.8016,20.7752,20.7963,71800.0
2010-07-26 14:00:00,39.4,39.4,39.32,39.33,87200.0,20.7963,20.7963,20.7541,20.7594,87200.0
2010-07-26 14:30:00,39.33,39.38,39.32,39.34,147800.0,20.7594,20.7858,20.7541,20.7647,147800.0
2010-07-26 15:00:00,39.34,39.38,39.32,39.38,207200.0,20.7647,20.7858,20.7541,20.7858,207200.0
2010-07-26 15:30:00,39.38,39.44,39.35,39.38,494000.0,20.7858,20.8174,20.7699,20.7858,494000.0
2010-07-27 09:30:00,39.16,39.35,38.99,39.29,290200.0,20.6696,20.7699,20.5799,20.7383,290200.0
2010-07-27 10:00:00,39.27,39.47,39.25,39.36,197200.0,20.7277,20.8333,20.7172,20.7752,197200.0
2010-07-27 10:30:00,39.36,39.42,39.29,39.42,240400.0,20.7752,20.8069,20.7383,20.8069,240400.0
2010-07-27 11:00:00,39.42,39.5,39.35,39.48,180800.0,20.8069,20.8491,20.7699,20.8385,180800.0
2010-07-27 11:30:00,39.49,39.54,39.47,39.49,182800.0,20.8438,20.8702,20.8333,20.8438,182800.0
2010-07-27 12:00:00,39.49,39.76,39.49,39.74,157400.0,20.8438,20.9863,20.8438,20.9758,157400.0
2010-07-27 12:30:00,39.74,39.75,39.55,39.56,69000.0,20.9758,20.9811,20.8755,20.8808,69000.0
2010-07-27 13:00:00,39.56,39.77,39.55,39.65,98800.0,20.8808,20.9916,20.8755,20.9283,98800.0
2010-07-27 13:30:00,39.64,39.77,39.63,39.73,138400.0,20.923,20.9916,20.9177,20.9705,138400.0
2010-07-27 14:00:00,39.74,39.83,39.69,39.8,96600.0,20.9758,21.0233,20.9494,21.0075,96600.0
2010-07-27 14:30:00,39.79,39.79,39.74,39.75,129200.0,21.0022,21.0022,20.9758,20.9811,129200.0
2010-07-27 15:00:00,39.75,39.84,39.75,39.78,183200.0,20.9811,21.0286,20.9811,20.9969,183200.0
2010-07-27 15:30:00,39.79,39.93,39.71,39.86,559000.0,21.0022,21.0761,20.9599,21.0391,559000.0
2010-07-28 09:30:00,39.81,40.02,39.66,39.79,174400.0,21.0127,21.1236,20.9336,21.0022,174400.0
2010-07-28 10:00:00,39.8,39.98,39.77,39.98,108600.0,21.0075,21.1025,20.9916,21.1025,108600.0
2010-07-28 10:30:00,39.98,40.0,39.87,40.0,151800.0,21.1025,21.113,21.0444,21.113,151800.0
2010-07-28 11:00:00,40.0,40.0,39.89,39.91,179800.0,21.113,21.113,21.055,21.0655,179800.0
2010-07-28 11:30:00,39.9,39.99,39.88,39.94,111800.0,21.0602,21.1077,21.0497,21.0813,111800.0
2010-07-28 12:00:00,39.94,39.95,39.86,39.87,124600.0,21.0813,21.0866,21.0391,21.0444,124600.0
2010-07-28 12:30:00,39.87,39.88,39.81,39.88,93000.0,21.0444,21.0497,21.0127,21.0497,93000.0
2010-07-28 13:00:00,39.88,39.92,39.85,39.91,179800.0,21.0497,21.0708,21.0338,21.0655,179800.0
2010-07-28 13:30:00,39.91,39.91,39.81,39.86,133200.0,21.0655,21.0655,21.0127,21.0391,133200.0
2010-07-28 14:00:00,39.85,39.9,39.76,39.86,123600.0,21.0338,21.0602,20.9863,21.0391,123600.0
2010-07-28 14:30:00,39.85,39.88,39.81,39.81,161600.0,21.0338,21.0497,21.0127,21.0127,161600.0
2010-07-28 15:00:00,39.81,39.82,39.7,39.77,182200.0,21.0127,21.018,20.9547,20.9916,182200.0
2010-07-28 15:30:00,39.76,39.82,39.63,39.69,612200.0,20.9863,21.018,20.9177,20.9494,612200.0
2010-07-29 09:30:00,39.9,40.0,39.86,39.89,180600.0,21.0602,21.113,21.0391,21.055,180600.0
2010-07-29 10:00:00,39.89,39.91,39.74,39.76,129600.0,21.055,21.0655,20.9758,20.9863,129600.0
2010-07-29 10:30:00,39.77,39.84,39.7,39.73,210600.0,20.9916,21.0286,20.9547,20.9705,210600.0
2010-07-29 11:00:00,39.7,39.7,39.34,39.35,246200.0,20.9547,20.9547,20.7647,20.7699,246200.0
2010-07-29 11:30:00,39.33,39.35,39.22,39.26,148400.0,20.7594,20.7699,20.7013,20.7224,148400.0
2010-07-29 12:00:00,39.24,39.35,39.17,39.31,135800.0,20.7119,20.7699,20.6749,20.7488,135800.0
2010-07-29 12:30:00,39.3,39.3,38.96,39.05,195000.0,20.7435,20.7435,20.5641,20.6116,195000.0
2010-07-29 13:00:00,39.06,39.24,39.04,39.24,103600.0,20.6169,20.7119,20.6063,20.7119,103600.0
2010-07-29 13:30:00,39.24,39.24,39.15,39.2,138800.0,20.7119,20.7119,20.6644,20.6908,138800.0
2010-07-29 14:00:00,39.2,39.25,39.06,39.22,221800.0,20.6908,20.7172,20.6169,20.7013,221800.0
2010-07-29 14:30:00,39.24,39.35,39.19,39.3,204000.0,20.7119,20.7699,20.6855,20.7435,204000.0
2010-07-29 15:00:00,39.3,39.4,39.23,39.33,227600.0,20.7435,20.7963,20.7066,20.7594,227600.0
2010-07-29 15:30:00,39.32,39.35,39.07,39.1,771400.0,20.7541,20.7699,20.6221,20.638,771400.0
2010-07-30 09:30:00,38.78,39.04,38.64,38.83,218200.0,20.4691,20.6063,20.3952,20.4955,218200.0
2010-07-30 10:00:00,38.84,38.99,38.81,38.95,169800.0,20.5007,20.5799,20.4849,20.5588,169800.0
2010-07-30 10:30:00,38.95,39.04,38.85,38.88,150600.0,20.5588,20.6063,20.506,20.5219,150600.0
2010-07-30 11:00:00,38.88,38.91,38.69,38.74,163600.0,20.5219,20.5377,20.4216,20.448,163600.0
2010-07-30 11:30:00,38.76,38.84,38.7,38.84,138600.0,20.4585,20.5007,20.4268,20.5007,138600.0
2010-07-30 12:00:00,38.85,38.89,38.72,38.72,138200.0,20.506,20.5271,20.4374,20.4374,138200.0
2010-07-30 12:30:00,38.72,38.84,38.71,38.82,81400.0,20.4374,20.5007,20.4321,20.4902,81400.0
2010-07-30 13:00:00,38.82,38.86,38.71,38.72,144800.0,20.4902,20.5113,20.4321,20.4374,144800.0
2010-07-30 13:30:00,38.72,38.72,38.58,38.6,134800.0,20.4374,20.4374,20.3635,20.3741,134800.0
2010-07-30 14:00:00,38.61,38.82,38.61,38.79,178600.0,20.3793,20.4902,20.3793,20.4744,178600.0
2010-07-30 14:30:00,38.77,38.79,38.63,38.66,244400.0,20.4638,20.4744,20.3899,20.4057,244400.0
2010-07-30 15:00:00,38.66,38.95,38.63,38.92,350600.0,20.4057,20.5588,20.3899,20.543,350600.0
2010-07-30 15:30:00,38.93,38.98,38.76,38.77,491000.0,20.5482,20.5746,20.4585,20.4638,491000.0
2010-08-02 09:30:00,39.18,39.45,39.18,39.38,186600.0,20.6802,20.8227,20.6802,20.7858,186600.0
2010-08-02 10:00:00,39.39,39.67,39.39,39.65,157800.0,20.791,20.9388,20.791,20.9283,157800.0
2010-08-02 10:30:00,39.66,39.85,39.62,39.79,150800.0,20.9336,21.0338,20.9124,21.0022,150800.0
2010-08-02 11:00:00,39.8,39.89,39.79,39.85,181600.0,21.0075,21.055,21.0022,21.0338,181600.0
2010-08-02 11:30:00,39.85,39.9,39.79,39.81,169800.0,21.0338,21.0602,21.0022,21.0127,169800.0
2010-08-02 12:00:00,39.81,39.83,39.75,39.79,92400.0,21.0127,21.0233,20.9811,21.0022,92400.0
2010-08-02 12:30:00,39.77,39.87,39.76,39.81,90000.0,20.9916,21.0444,20.9863,21.0127,90000.0
2010-08-02 13:00:00,39.82,39.88,39.8,39.86,60200.0,21.018,21.0497,21.0075,21.0391,60200.0
2010-08-02 13:30:00,39.85,39.88,39.81,39.84,125000.0,21.0338,21.0497,21.0127,21.0286,125000.0
2010-08-02 14:00:00,39.84,39.89,39.77,39.77,207200.0,21.0286,21.055,20.9916,20.9916,207200.0
2010-08-02 14:30:00,39.77,39.88,39.74,39.87,192000.0,20.9916,21.0497,20.9758,21.0444,192000.0
2010-08-02 15:00:00,39.88,39.88,39.81,39.83,216400.0,21.0497,21.0497,21.0127,21.0233,216400.0
2010-08-02 15:30:00,39.83,39.89,39.67,39.77,696200.0,21.0233,21.055,20.9388,20.9916,696200.0
2010-08-03 09:30:00,39.6,39.98,38.25,39.89,88400.0,20.9019,21.1025,20.1893,21.055,88400.0
2010-08-03 10:00:00,39.85,39.91,39.65,39.83,92400.0,21.0338,21.0655,20.9283,21.0233,92400.0
2010-08-03 10:30:00,39.81,40.0,39.76,39.97,102600.0,21.0127,21.113,20.9863,21.0972,102600.0
2010-08-03 11:00:00,39.94,39.96,39.77,39.88,124000.0,21.0813,21.0919,20.9916,21.0497,124000.0
2010-08-03 11:30:00,39.88,39.92,39.72,39.74,192600.0,21.0497,21.0708,20.9652,20.9758,192600.0
2010-08-03 12:00:00,39.73,39.81,39.63,39.63,79800.0,20.9705,21.0127,20.9177,20.9177,79800.0
2010-08-03 12:30:00,39.62,39.75,39.61,39.69,109600.0,20.9124,20.9811,20.9072,20.9494,109600.0
2010-08-03 13:00:00,39.69,39.77,39.63,39.75,52400.0,20.9494,20.9916,20.9177,20.9811,52400.0
2010-08-03 13:30:00,39.74,39.81,39.63,39.67,118400.0,20.9758,21.0127,20.9177,20.9388,118400.0
2010-08-03 14:00:00,39.67,39.68,39.61,39.65,104600.0,20.9388,20.9441,20.9072,20.9283,104600.0
2010-08-03 14:30:00,39.66,39.67,39.6,39.65,99400.0,20.9336,20.9388,20.9019,20.9283,99400.0
2010-08-03 15:00:00,39.64,39.66,39.54,39.58,148800.0,20.923,20.9336,20.8702,20.8913,148800.0
2010-08-03 15:30:00,39.58,39.62,39.48,39.57,447000.0,20.8913,20.9124,20.8385,20.8861,447000.0
2010-08-04 09:30:00,39.68,39.83,39.42,39.54,104800.0,20.9441,21.0233,20.8069,20.8702,104800.0
2010-08-04 10:00:00,39.56,39.7,39.5,39.64,77200.0,20.8808,20.9547,20.8491,20.923,77200.0
2010-08-04 10:30:00,39.64,39.67,39.48,39.51,127600.0,20.923,20.9388,20.8385,20.8544,127600.0
2010-08-04 11:00:00,39.51,39.52,39.32,39.33,74600.0,20.8544,20.8597,20.7541,20.7594,74600.0
2010-08-04 11:30:00,39.33,39.41,39.25,39.27,60600.0,20.7594,20.8016,20.7172,20.7277,60600.0
2010-08-04 12:00:00,39.26,39.29,39.21,39.23,70800.0,20.7224,20.7383,20.696,20.7066,70800.0
2010-08-04 12:30:00,39.25,39.36,39.24,39.31,118800.0,20.7172,20.7752,20.7119,20.7488,118800.0
2010-08-04 13:00:00,39.32,39.32,39.17,39.19,120800.0,20.7541,20.7541,20.6749,20.6855,120800.0
2010-08-04 13:30:00,39.19,39.31,39.15,39.2,102400.0,20.6855,20.7488,20.6644,20.6908,102400.0
2010-08-04 14:00:00,39.2,39.35,39.18,39.35,119400.0,20.6908,20.7699,20.6802,20.7699,119400.0
2010-08-04 14:30:00,39.35,39.41,39.3,39.36,150000.0,20.7699,20.8016,20.7435,20.7752,150000.0
2010-08-04 15:00:00,39.37,39.5,39.33,39.46,207400.0,20.7805,20.8491,20.7594,20.828,207400.0
2010-08-04 15:30:00,39.46,39.54,39.43,39.49,502000.0,20.828,20.8702,20.8122,20.8438,502000.0
2010-08-05 09:30:00,39.3,39.58,39.1,39.52,155600.0,20.7435,20.8913,20.638,20.8597,155600.0
2010-08-05 10:00:00,39.51,39.64,39.37,39.42,242400.0,20.8544,20.923,20.7805,20.8069,242400.0
2010-08-05 10:30:00,39.42,39.54,39.32,39.35,295200.0,20.8069,20.8702,20.7541,20.7699,295200.0
2010-08-05 11:00:00,39.35,39.56,39.32,39.51,391000.0,20.7699,20.8808,20.7541,20.8544,391000.0
2010-08-05 11:30:00,39.51,39.6,39.48,39.54,185800.0,20.8544,20.9019,20.8385,20.8702,185800.0
2010-08-05 12:00:00,39.53,39.59,39.49,39.52,257600.0,20.8649,20.8966,20.8438,20.8597,257600.0
2010-08-05 12:30:00,39.52,39.55,39.47,39.51,160800.0,20.8597,20.8755,20.8333,20.8544,160800.0
2010-08-05 13:00:00,39.51,39.52,39.47,39.52,109400.0,20.8544,20.8597,20.8333,20.8597,109400.0
2010-08-05 13:30:00,39.52,39.69,39.49,39.62,185400.0,20.8597,20.9494,20.8438,20.9124,185400.0
2010-08-05 14:00:00,39.63,39.65,39.59,39.61,305400.0,20.9177,20.9283,20.8966,20.9072,305400.0
2010-08-05 14:30:00,39.61,39.71,39.6,39.71,168200.0,20.9072,20.9599,20.9019,20.9599,168200.0
2010-08-05 15:00:00,39.71,39.85,39.69,39.75,400800.0,20.9599,21.0338,20.9494,20.9811,400800.0
2010-08-05 15:30:00,39.75,39.77,39.69,39.75,614600.0,20.9811,20.9916,20.9494,20.9811,614600.0
2010-08-06 09:30:00,39.32,39.83,39.32,39.78,160400.0,20.7541,21.0233,20.7541,20.9969,160400.0
2010-08-06 10:00:00,39.79,39.83,39.71,39.77,241200.0,21.0022,21.0233,20.9599,20.9916,241200.0
2010-08-06 10:30:00,39.77,39.87,39.42,39.5,192800.0,20.9916,21.0444,20.8069,20.8491,192800.0
2010-08-06 11:00:00,39.47,39.59,39.33,39.59,285200.0,20.8333,20.8966,20.7594,20.8966,285200.0
2010-08-06 11:30:00,39.58,39.76,39.49,39.71,235800.0,20.8913,20.9863,20.8438,20.9599,235800.0
2010-08-06 12:00:00,39.71,39.84,39.7,39.74,189800.0,20.9599,21.0286,20.9547,20.9758,189800.0
2010-08-06 12:30:00,39.74,39.85,39.73,39.78,239400.0,20.9758,21.0338,20.9705,20.9969,239400.0
2010-08-06 13:00:00,39.79,39.79,39.69,39.75,157400.0,21.0022,21.0022,20.9494,20.9811,157400.0
2010-08-06 13:30:00,39.76,39.87,39.74,39.82,162200.0,20.9863,21.0444,20.9758,21.018,162200.0
2010-08-06 14:00:00,39.82,39.85,39.74,39.82,222400.0,21.018,21.0338,20.9758,21.018,222400.0
2010-08-06 14:30:00,39.83,39.99,39.77,39.95,189800.0,21.0233,21.1077,20.9916,21.0866,189800.0
2010-08-06 15:00:00,39.95,39.99,39.84,39.86,287200.0,21.0866,21.1077,21.0286,21.0391,287200.0
2010-08-06 15:30:00,39.85,39.94,39.81,39.88,612600.0,21.0338,21.0813,21.0127,21.0497,612600.0
2010-08-09 09:30:00,40.0,40.05,39.88,39.99,234800.0,21.113,21.1394,21.0497,21.1077,234800.0
2010-08-09 10:00:00,39.99,40.05,39.98,39.99,116800.0,21.1077,21.1394,21.1025,21.1077,116800.0
2010-08-09 10:30:00,39.99,40.1,39.98,40.08,120000.0,21.1077,21.1658,21.1025,21.1552,120000.0
2010-08-09 11:00:00,40.1,40.1,40.01,40.01,174600.0,21.1658,21.1658,21.1183,21.1183,174600.0
2010-08-09 11:30:00,40.02,40.09,39.99,40.0,100800.0,21.1236,21.1605,21.1077,21.113,100800.0
2010-08-09 12:00:00,40.0,40.1,39.99,40.05,67600.0,21.113,21.1658,21.1077,21.1394,67600.0
2010-08-09 12:30:00,40.04,40.04,39.95,39.95,204400.0,21.1341,21.1341,21.0866,21.0866,204400.0
2010-08-09 13:00:00,39.95,40.01,39.87,39.88,105000.0,21.0866,21.1183,21.0444,21.0497,105000.0
2010-08-09 13:30:00,39.88,39.88,39.75,39.8,237400.0,21.0497,21.0497,20.9811,21.0075,237400.0
2010-08-09 14:00:00,39.8,39.83,39.77,39.77,172800.0,21.0075,21.0233,20.9916,20.9916,172800.0
2010-08-09 14:30:00,39.77,39.97,39.77,39.88,263600.0,20.9916,21.0972,20.9916,21.0497,263600.0
2010-08-09 15:00:00,39.88,39.88,39.79,39.79,300400.0,21.0497,21.0497,21.0022,21.0022,300400.0
2010-08-09 15:30:00,39.79,39.87,39.78,39.82,831400.0,21.0022,21.0444,20.9969,21.018,831400.0
2010-08-10 09:30:00,39.32,39.32,38.93,39.05,278200.0,20.9706,20.9706,20.7626,20.8266,278200.0
2010-08-10 10:00:00,39.05,39.17,39.02,39.07,402600.0,20.8266,20.8906,20.8106,20.8373,402600.0
2010-08-10 10:30:00,39.07,39.17,39.07,39.12,215600.0,20.8373,20.8906,20.8373,20.864,215600.0
2010-08-10 11:00:00,39.12,39.4,39.11,39.38,166800.0,20.864,21.0133,20.8586,21.0026,166800.0
2010-08-10 11:30:00,39.38,39.52,39.38,39.46,175000.0,21.0026,21.0773,21.0026,21.0453,175000.0
2010-08-10 12:00:00,39.47,39.62,39.43,39.58,110400.0,21.0506,21.1306,21.0293,21.1093,110400.0
2010-08-10 12:30:00,39.58,39.6,39.52,39.54,85400.0,21.1093,21.12,21.0773,21.088,85400.0
2010-08-10 13:00:00,39.55,39.55,39.4,39.43,78400.0,21.0933,21.0933,21.0133,21.0293,78400.0
2010-08-10 13:30:00,39.43,39.59,39.42,39.54,114800.0,21.0293,21.1146,21.024,21.088,114800.0
2010-08-10 14:00:00,39.55,39.81,39.52,39.75,241400.0,21.0933,21.232,21.0773,21.2,241400.0
2010-08-10 14:30:00,39.76,39.88,39.73,39.85,338400.0,21.2053,21.2693,21.1893,21.2533,338400.0
2010-08-10 15:00:00,39.85,39.9,39.61,39.79,351400.0,21.2533,21.28,21.1253,21.2213,351400.0
2010-08-10 15:30:00,39.79,39.9,39.75,39.77,447800.0,21.2213,21.28,21.2,21.2106,447800.0
2010-08-11 09:30:00,39.3,39.34,39.03,39.18,116600.0,20.96,20.9813,20.816,20.896,116600.0
2010-08-11 10:00:00,39.2,39.27,39.18,39.27,129800.0,20.9066,20.944,20.896,20.944,129800.0
2010-08-11 10:30:00,39.26,39.32,39.22,39.28,133600.0,20.9386,20.9706,20.9173,20.9493,133600.0
2010-08-11 11:00:00,39.27,39.29,39.17,39.22,145800.0,20.944,20.9546,20.8906,20.9173,145800.0
2010-08-11 11:30:00,39.22,39.26,39.2,39.22,93800.0,20.9173,20.9386,20.9066,20.9173,93800.0
2010-08-11 12:00:00,39.22,39.23,39.17,39.18,137600.0,20.9173,20.9226,20.8906,20.896,137600.0
2010-08-11 12:30:00,39.19,39.2,39.13,39.18,110400.0,20.9013,20.9066,20.8693,20.896,110400.0
2010-08-11 13:00:00,39.18,39.35,39.17,39.34,194600.0,20.896,20.9866,20.8906,20.9813,194600.0
2010-08-11 13:30:00,39.35,39.43,39.35,39.38,159000.0,20.9866,21.0293,20.9866,21.0026,159000.0
2010-08-11 14:00:00,39.38,39.46,39.37,39.43,164600.0,21.0026,21.0453,20.9973,21.0293,164600.0
2010-08-11 14:30:00,39.43,39.43,39.28,39.3,298000.0,21.0293,21.0293,20.9493,20.96,298000.0
2010-08-11 15:00:00,39.31,39.4,39.3,39.36,306000.0,20.9653,21.0133,20.96,20.992,306000.0
2010-08-11 15:30:00,39.35,39.4,39.23,39.27,679400.0,20.9866,21.0133,20.9226,20.944,679400.0
2010-08-12 09:30:00,38.73,38.85,38.59,38.66,172200.0,20.656,20.72,20.5813,20.6186,172200.0
2010-08-12 10:00:00,38.65,39.07,38.65,38.99,256800.0,20.6133,20.8373,20.6133,20.7946,256800.0
2010-08-12 10:30:00,38.99,39.19,38.94,38.98,148800.0,20.7946,20.9013,20.768,20.7893,148800.0
2010-08-12 11:00:00,38.98,39.19,38.96,39.14,183000.0,20.7893,20.9013,20.7786,20.8746,183000.0
2010-08-12 11:30:00,39.13,39.13,39.01,39.04,98600.0,20.8693,20.8693,20.8053,20.8213,98600.0
2010-08-12 12:00:00,39.03,39.13,38.98,39.09,63000.0,20.816,20.8693,20.7893,20.848,63000.0
2010-08-12 12:30:00,39.09,39.18,39.09,39.17,58400.0,20.848,20.896,20.848,20.8906,58400.0
2010-08-12 13:00:00,39.18,39.19,39.01,39.02,87400.0,20.896,20.9013,20.8053,20.8106,87400.0
2010-08-12 13:30:00,39.03,39.1,38.95,38.97,100000.0,20.816,20.8533,20.7733,20.784,100000.0
2010-08-12 14:00:00,38.96,39.04,38.94,39.0,106600.0,20.7786,20.8213,20.768,20.8,106600.0
2010-08-12 14:30:00,38.99,39.09,38.94,39.08,137000.0,20.7946,20.848,20.768,20.8426,137000.0
2010-08-12 15:00:00,39.08,39.17,39.02,39.05,226200.0,20.8426,20.8906,20.8106,20.8266,226200.0
2010-08-12 15:30:00,39.04,39.15,38.93,38.96,586000.0,20.8213,20.88,20.7626,20.7786,586000.0
2010-08-13 09:30:00,38.82,39.44,38.76,39.42,200800.0,20.704,21.0346,20.672,21.024,200800.0
2010-08-13 10:00:00,39.43,39.44,39.27,39.35,186800.0,21.0293,21.0346,20.944,20.9866,186800.0
2010-08-13 10:30:00,39.35,39.44,39.29,39.36,137000.0,20.9866,21.0346,20.9546,20.992,137000.0
2010-08-13 11:00:00,39.35,39.46,39.29,39.3,80200.0,20.9866,21.0453,20.9546,20.96,80200.0
2010-08-13 11:30:00,39.3,39.37,39.25,39.36,56200.0,20.96,20.9973,20.9333,20.992,56200.0
2010-08-13 12:00:00,39.35,39.51,39.28,39.51,79600.0,20.9866,21.072,20.9493,21.072,79600.0
2010-08-13 12:30:00,39.52,39.52,39.34,39.42,124600.0,21.0773,21.0773,20.9813,21.024,124600.0
2010-08-13 13:00:00,39.41,39.46,39.38,39.39,67800.0,21.0186,21.0453,21.0026,21.008,67800.0
2010-08-13 13:30:00,39.39,39.39,39.29,39.29,67600.0,21.008,21.008,20.9546,20.9546,67600.0
2010-08-13 14:00:00,39.27,39.33,39.27,39.31,55000.0,20.944,20.976,20.944,20.9653,55000.0
2010-08-13 14:30:00,39.31,39.32,39.27,39.28,74400.0,20.9653,20.9706,20.944,20.9493,74400.0
2010-08-13 15:00:00,39.28,39.28,39.15,39.15,201000.0,20.9493,20.9493,20.88,20.88,201000.0
2010-08-13 15:30:00,39.16,39.19,39.02,39.06,370600.0,20.8853,20.9013,20.8106,20.832,370600.0
2010-08-16 09:30:00,38.89,38.89,38.54,38.88,163200.0,20.7413,20.7413,20.5546,20.736,163200.0
2010-08-16 10:00:00,38.86,39.07,38.82,38.96,201200.0,20.7253,20.8373,20.704,20.7786,201200.0
2010-08-16 10:30:00,38.96,38.99,38.92,38.96,111400.0,20.7786,20.7946,20.7573,20.7786,111400.0
2010-08-16 11:00:00,38.95,38.97,38.9,38.95,96000.0,20.7733,20.784,20.7466,20.7733,96000.0
2010-08-16 11:30:00,38.96,39.05,38.92,39.03,113600.0,20.7786,20.8266,20.7573,20.816,113600.0
2010-08-16 12:00:00,39.03,39.05,38.96,39.05,155400.0,20.816,20.8266,20.7786,20.8266,155400.0
2010-08-16 12:30:00,39.05,39.12,39.02,39.02,283200.0,20.8266,20.864,20.8106,20.8106,283200.0
2010-08-16 13:00:00,39.04,39.11,38.99,39.02,233000.0,20.8213,20.8586,20.7946,20.8106,233000.0
2010-08-16 13:30:00,39.02,39.04,38.97,38.98,149000.0,20.8106,20.8213,20.784,20.7893,149000.0
2010-08-16 14:00:00,38.98,39.04,38.96,39.04,340600.0,20.7893,20.8213,20.7786,20.8213,340600.0
2010-08-16 14:30:00,39.05,39.05,38.9,38.95,196000.0,20.8266,20.8266,20.7466,20.7733,196000.0
2010-08-16 15:00:00,38.95,38.97,38.82,38.88,225000.0,20.7733,20.784,20.704,20.736,225000.0
2010-08-16 15:30:00,38.89,39.08,38.88,39.08,568400.0,20.7413,20.8426,20.736,20.8426,568400.0
2010-08-17 09:30:00,39.33,39.38,39.19,39.3,90400.0,20.976,21.0026,20.9013,20.96,90400.0
2010-08-17 10:00:00,39.3,39.38,39.3,39.35,101600.0,20.96,21.0026,20.96,20.9866,101600.0
2010-08-17 10:30:00,39.36,39.56,39.35,39.52,129200.0,20.992,21.0986,20.9866,21.0773,129200.0
2010-08-17 11:00:00,39.52,39.83,39.52,39.82,191200.0,21.0773,21.2426,21.0773,21.2373,191200.0
2010-08-17 11:30:00,39.82,39.91,39.81,39.86,112400.0,21.2373,21.2853,21.232,21.2586,112400.0
2010-08-17 12:00:00,39.86,39.9,39.84,39.84,110200.0,21.2586,21.28,21.248,21.248,110200.0
2010-08-17 12:30:00,39.84,39.85,39.75,39.78,103000.0,21.248,21.2533,21.2,21.216,103000.0
2010-08-17 13:00:00,39.78,39.9,39.78,39.9,47000.0,21.216,21.28,21.216,21.28,47000.0
2010-08-17 13:30:00,39.9,39.91,39.8,39.89,70400.0,21.28,21.2853,21.2266,21.2746,70400.0
2010-08-17 14:00:00,39.88,39.91,39.85,39.91,111200.0,21.2693,21.2853,21.2533,21.2853,111200.0
2010-08-17 14:30:00,39.91,39.92,39.85,39.89,95400.0,21.2853,21.2906,21.2533,21.2746,95400.0
2010-08-17 15:00:00,39.89,39.9,39.79,39.83,179200.0,21.2746,21.28,21.2213,21.2426,179200.0
2010-08-17 15:30:00,39.83,39.83,39.6,39.63,556600.0,21.2426,21.2426,21.12,21.136,556600.0
2010-08-18 09:30:00,39.63,39.66,39.31,39.42,97400.0,21.136,21.152,20.9653,21.024,97400.0
2010-08-18 10:00:00,39.42,39.6,39.4,39.44,123400.0,21.024,21.12,21.0133,21.0346,123400.0
2010-08-18 10:30:00,39.45,39.55,39.43,39.53,146800.0,21.04,21.0933,21.0293,21.0826,146800.0
2010-08-18 11:00:00,39.55,39.63,39.41,39.42,162800.0,21.0933,21.136,21.0186,21.024,162800.0
2010-08-18 11:30:00,39.41,39.44,39.31,39.34,95600.0,21.0186,21.0346,20.9653,20.9813,95600.0
2010-08-18 12:00:00,39.33,39.38,39.17,39.33,122600.0,20.976,21.0026,20.8906,20.976,122600.0
2010-08-18 12:30:00,39.33,39.54,39.29,39.47,84400.0,20.976,21.088,20.9546,21.0506,84400.0
2010-08-18 13:00:00,39.47,39.63,39.46,39.6,104200.0,21.0506,21.136,21.0453,21.12,104200.0
2010-08-18 13:30:00,39.6,39.63,39.4,39.6,179400.0,21.12,21.136,21.0133,21.12,179400.0
2010-08-18 14:00:00,39.6,39.69,39.6,39.68,146800.0,21.12,21.168,21.12,21.1626,146800.0
2010-08-18 14:30:00,39.68,39.77,39.65,39.71,204600.0,21.1626,21.2106,21.1466,21.1786,204600.0
2010-08-18 15:00:00,39.71,39.77,39.69,39.76,264000.0,21.1786,21.2106,21.168,21.2053,264000.0
2010-08-18 15:30:00,39.76,39.83,39.68,39.69,570400.0,21.2053,21.2426,21.1626,21.168,570400.0
2010-08-19 09:30:00,39.55,39.55,38.91,38.98,246400.0,21.0933,21.0933,20.752,20.7893,246400.0
2010-08-19 10:00:00,38.99,38.99,38.67,38.81,285600.0,20.7946,20.7946,20.624,20.6986,285600.0
2010-08-19 10:30:00,38.81,38.94,38.74,38.84,96400.0,20.6986,20.768,20.6613,20.7146,96400.0
2010-08-19 11:00:00,38.84,38.84,38.67,38.7,112400.0,20.7146,20.7146,20.624,20.64,112400.0
2010-08-19 11:30:00,38.7,38.72,38.52,38.6,185800.0,20.64,20.6506,20.544,20.5866,185800.0
2010-08-19 12:00:00,38.6,38.75,38.6,38.65,155600.0,20.5866,20.6666,20.5866,20.6133,155600.0
2010-08-19 12:30:00,38.65,38.69,38.58,38.63,122400.0,20.6133,20.6346,20.576,20.6026,122400.0
2010-08-19 13:00:00,38.65,38.75,38.63,38.73,146400.0,20.6133,20.6666,20.6026,20.656,146400.0
2010-08-19 13:30:00,38.73,38.74,38.66,38.67,90600.0,20.656,20.6613,20.6186,20.624,90600.0
2010-08-19 14:00:00,38.66,38.8,38.62,38.76,86600.0,20.6186,20.6933,20.5973,20.672,86600.0
2010-08-19 14:30:00,38.76,38.88,38.7,38.81,182800.0,20.672,20.736,20.64,20.6986,182800.0
2010-08-19 15:00:00,38.81,39.02,38.79,38.91,189800.0,20.6986,20.8106,20.688,20.752,189800.0
2010-08-19 15:30:00,38.9,38.99,38.85,38.92,361400.0,20.7466,20.7946,20.72,20.7573,361400.0
2010-08-20 09:30:00,38.65,38.88,38.29,38.47,533600.0,20.6133,20.736,20.4213,20.5173,533600.0
2010-08-20 10:00:00,38.46,38.55,38.3,38.42,152000.0,20.512,20.56,20.4266,20.4906,152000.0
2010-08-20 10:30:00,38.42,38.63,38.37,38.4,107600.0,20.4906,20.6026,20.464,20.48,107600.0
2010-08-20 11:00:00,38.42,38.52,38.41,38.48,102200.0,20.4906,20.544,20.4853,20.5226,102200.0
2010-08-20 11:30:00,38.49,38.59,38.41,38.45,75200.0,20.528,20.5813,20.4853,20.5066,75200.0
2010-08-20 12:00:00,38.44,38.53,38.43,38.51,72200.0,20.5013,20.5493,20.496,20.5386,72200.0
2010-08-20 12:30:00,38.5,38.51,38.4,38.42,80200.0,20.5333,20.5386,20.48,20.4906,80200.0
2010-08-20 13:00:00,38.43,38.49,38.42,38.43,136200.0,20.496,20.528,20.4906,20.496,136200.0
2010-08-20 13:30:00,38.43,38.44,38.38,38.39,92000.0,20.496,20.5013,20.4693,20.4746,92000.0
2010-08-20 14:00:00,38.4,38.56,38.39,38.55,156000.0,20.48,20.5653,20.4746,20.56,156000.0
2010-08-20 14:30:00,38.55,38.69,38.55,38.65,87200.0,20.56,20.6346,20.56,20.6133,87200.0
2010-08-20 15:00:00,38.65,38.73,38.63,38.72,103400.0,20.6133,20.656,20.6026,20.6506,103400.0
2010-08-20 15:30:00,38.72,38.81,38.67,38.71,313400.0,20.6506,20.6986,20.624,20.6453,313400.0
2010-08-23 09:30:00,39.01,39.37,38.9,39.35,140000.0,20.8053,20.9973,20.7466,20.9866,140000.0
2010-08-23 10:00:00,39.35,39.43,39.27,39.38,148000.0,20.9866,21.0293,20.944,21.0026,148000.0
2010-08-23 10:30:00,39.38,39.43,39.29,39.31,107000.0,21.0026,21.0293,20.9546,20.9653,107000.0
2010-08-23 11:00:00,39.31,39.32,39.17,39.18,127400.0,20.9653,20.9706,20.8906,20.896,127400.0
2010-08-23 11:30:00,39.17,39.21,39.1,39.14,70000.0,20.8906,20.912,20.8533,20.8746,70000.0
2010-08-23 12:00:00,39.13,39.33,39.1,39.31,119000.0,20.8693,20.976,20.8533,20.9653,119000.0
2010-08-23 12:30:00,39.3,39.33,39.26,39.3,106800.0,20.96,20.976,20.9386,20.96,106800.0
2010-08-23 13:00:00,39.29,39.3,39.16,39.2,177800.0,20.9546,20.96,20.8853,20.9066,177800.0
2010-08-23 13:30:00,39.2,39.27,39.18,39.27,115600.0,20.9066,20.944,20.896,20.944,115600.0
2010-08-23 14:00:00,39.27,39.35,39.24,39.34,144600.0,20.944,20.9866,20.928,20.9813,144600.0
2010-08-23 14:30:00,39.35,39.47,39.35,39.46,129000.0,20.9866,21.0506,20.9866,21.0453,129000.0
2010-08-23 15:00:00,39.46,39.52,39.39,39.42,235600.0,21.0453,21.0773,21.008,21.024,235600.0
2010-08-23 15:30:00,39.41,39.42,39.19,39.2,449600.0,21.0186,21.024,20.9013,20.9066,449600.0
2010-08-24 09:30:00,38.85,39.17,38.76,39.09,199400.0,20.72,20.8906,20.672,20.848,199400.0
2010-08-24 10:00:00,39.06,39.23,38.81,39.1,271000.0,20.832,20.9226,20.6986,20.8533,271000.0
2010-08-24 10:30:00,39.1,39.3,39.07,39.3,197200.0,20.8533,20.96,20.8373,20.96,197200.0
2010-08-24 11:00:00,39.3,39.4,39.25,39.39,247000.0,20.96,21.0133,20.9333,21.008,247000.0
2010-08-24 11:30:00,39.38,39.39,39.27,39.29,136000.0,21.0026,21.008,20.944,20.9546,136000.0
2010-08-24 12:00:00,39.29,39.34,39.18,39.19,302200.0,20.9546,20.9813,20.896,20.9013,302200.0
2010-08-24 12:30:00,39.19,39.27,39.16,39.18,179800.0,20.9013,20.944,20.8853,20.896,179800.0
2010-08-24 13:00:00,39.19,39.26,39.12,39.25,94400.0,20.9013,20.9386,20.864,20.9333,94400.0
2010-08-24 13:30:00,39.24,39.24,39.06,39.1,130000.0,20.928,20.928,20.832,20.8533,130000.0
2010-08-24 14:00:00,39.11,39.26,39.07,39.21,123200.0,20.8586,20.9386,20.8373,20.912,123200.0
2010-08-24 14:30:00,39.21,39.3,39.15,39.27,227200.0,20.912,20.96,20.88,20.944,227200.0
2010-08-24 15:00:00,39.28,39.43,39.26,39.27,280000.0,20.9493,21.0293,20.9386,20.944,280000.0
2010-08-24 15:30:00,39.28,39.32,39.06,39.1,357200.0,20.9493,20.9706,20.832,20.8533,357200.0
2010-08-25 09:30:00,38.95,39.06,38.69,38.74,148400.0,20.7733,20.832,20.6346,20.6613,148400.0
2010-08-25 10:00:00,38.74,38.86,38.61,38.76,203000.0,20.6613,20.7253,20.592,20.672,203000.0
2010-08-25 10:30:00,38.76,38.77,38.6,38.7,144800.0,20.672,20.6773,20.5866,20.64,144800.0
2010-08-25 11:00:00,38.7,38.89,38.7,38.85,108400.0,20.64,20.7413,20.64,20.72,108400.0
2010-08-25 11:30:00,38.85,38.91,38.77,38.84,168400.0,20.72,20.752,20.6773,20.7146,168400.0
2010-08-25 12:00:00,38.84,38.94,38.8,38.94,175600.0,20.7146,20.768,20.6933,20.768,175600.0
2010-08-25 12:30:00,38.93,38.97,38.8,38.8,146600.0,20.7626,20.784,20.6933,20.6933,146600.0
2010-08-25 13:00:00,38.8,38.89,38.77,38.83,132400.0,20.6933,20.7413,20.6773,20.7093,132400.0
2010-08-25 13:30:00,38.83,38.93,38.82,38.91,92000.0,20.7093,20.7626,20.704,20.752,92000.0
2010-08-25 14:00:00,38.91,39.01,38.9,38.98,162600.0,20.752,20.8053,20.7466,20.7893,162600.0
2010-08-25 14:30:00,38.98,39.1,38.95,39.1,186000.0,20.7893,20.8533,20.7733,20.8533,186000.0
2010-08-25 15:00:00,39.1,39.11,38.98,38.99,190600.0,20.8533,20.8586,20.7893,20.7946,190600.0
2010-08-25 15:30:00,38.99,39.23,38.98,39.16,511400.0,20.7946,20.9226,20.7893,20.8853,511400.0
2010-08-26 09:30:00,39.34,39.34,39.17,39.27,87200.0,20.9813,20.9813,20.8906,20.944,87200.0
2010-08-26 10:00:00,39.26,39.38,39.1,39.16,215400.0,20.9386,21.0026,20.8533,20.8853,215400.0
2010-08-26 10:30:00,39.15,39.23,39.14,39.21,155200.0,20.88,20.9226,20.8746,20.912,155200.0
2010-08-26 11:00:00,39.2,39.2,38.95,39.05,62400.0,20.9066,20.9066,20.7733,20.8266,62400.0
2010-08-26 11:30:00,39.05,39.18,38.99,39.14,102200.0,20.8266,20.896,20.7946,20.8746,102200.0
2010-08-26 12:00:00,39.13,39.18,39.08,39.16,62400.0,20.8693,20.896,20.8426,20.8853,62400.0
2010-08-26 12:30:00,39.16,39.16,39.05,39.13,81600.0,20.8853,20.8853,20.8266,20.8693,81600.0
2010-08-26 13:00:00,39.13,39.13,39.0,39.04,200800.0,20.8693,20.8693,20.8,20.8213,200800.0
2010-08-26 13:30:00,39.04,39.06,38.92,38.92,143400.0,20.8213,20.832,20.7573,20.7573,143400.0
2010-08-26 14:00:00,38.91,38.95,38.77,38.87,313400.0,20.752,20.7733,20.6773,20.7306,313400.0
2010-08-26 14:30:00,38.87,38.88,38.74,38.77,129600.0,20.7306,20.736,20.6613,20.6773,129600.0
2010-08-26 15:00:00,38.77,38.83,38.73,38.79,412600.0,20.6773,20.7093,20.656,20.688,412600.0
2010-08-26 15:30:00,38.79,38.99,38.75,38.77,500600.0,20.688,20.7946,20.6666,20.6773,500600.0
2010-08-27 09:30:00,38.91,39.17,38.91,39.06,159400.0,20.752,20.8906,20.752,20.832,159400.0
2010-08-27 10:00:00,39.08,39.15,38.8,39.05,253400.0,20.8426,20.88,20.6933,20.8266,253400.0
2010-08-27 10:30:00,39.04,39.38,39.02,39.34,201200.0,20.8213,21.0026,20.8106,20.9813,201200.0
2010-08-27 11:00:00,39.35,39.62,39.34,39.54,145600.0,20.9866,21.1306,20.9813,21.088,145600.0
2010-08-27 11:30:00,39.53,39.62,39.45,39.62,114400.0,21.0826,21.1306,21.04,21.1306,114400.0
2010-08-27 12:00:00,39.61,39.75,39.58,39.74,130600.0,21.1253,21.2,21.1093,21.1946,130600.0
2010-08-27 12:30:00,39.74,39.75,39.63,39.75,234000.0,21.1946,21.2,21.136,21.2,234000.0
2010-08-27 13:00:00,39.75,40.0,39.63,39.97,489800.0,21.2,21.3333,21.136,21.3173,489800.0
2010-08-27 13:30:00,39.97,39.99,39.83,39.94,538400.0,21.3173,21.328,21.2426,21.3013,538400.0
2010-08-27 14:00:00,39.94,39.96,39.83,39.91,467000.0,21.3013,21.312,21.2426,21.2853,467000.0
2010-08-27 14:30:00,39.91,40.05,39.9,39.92,726200.0,21.2853,21.36,21.28,21.2906,726200.0
2010-08-27 15:00:00,39.92,39.93,39.67,39.77,533400.0,21.2906,21.296,21.1573,21.2106,533400.0
2010-08-27 15:30:00,39.77,39.87,39.71,39.8,760600.0,21.2106,21.264,21.1786,21.2266,760600.0
2010-08-30 09:30:00,39.77,39.84,39.67,39.72,131400.0,21.2106,21.248,21.1573,21.184,131400.0
2010-08-30 10:00:00,39.72,39.78,39.6,39.63,238800.0,21.184,21.216,21.12,21.136,238800.0
2010-08-30 10:30:00,39.63,39.64,39.56,39.61,127800.0,21.136,21.1413,21.0986,21.1253,127800.0
2010-08-30 11:00:00,39.62,39.62,39.51,39.58,114400.0,21.1306,21.1306,21.072,21.1093,114400.0
2010-08-30 11:30:00,39.58,39.58,39.42,39.46,90000.0,21.1093,21.1093,21.024,21.0453,90000.0
2010-08-30 12:00:00,39.46,39.52,39.45,39.52,106800.0,21.0453,21.0773,21.04,21.0773,106800.0
2010-08-30 12:30:00,39.52,39.52,39.43,39.45,109000.0,21.0773,21.0773,21.0293,21.04,109000.0
2010-08-30 13:00:00,39.45,39.47,39.33,39.34,83600.0,21.04,21.0506,20.976,20.9813,83600.0
2010-08-30 13:30:00,39.34,39.46,39.34,39.41,104000.0,20.9813,21.0453,20.9813,21.0186,104000.0
2010-08-30 14:00:00,39.41,39.43,39.27,39.36,250800.0,21.0186,21.0293,20.944,20.992,250800.0
2010-08-30 14:30:00,39.37,39.4,39.29,39.35,139800.0,20.9973,21.0133,20.9546,20.9866,139800.0
2010-08-30 15:00:00,39.36,39.39,39.27,39.3,186400.0,20.992,21.008,20.944,20.96,186400.0
2010-08-30 15:30:00,39.3,39.4,39.18,39.19,514800.0,20.96,21.0133,20.896,20.9013,514800.0
2010-08-31 09:30:00,38.97,39.06,38.69,38.94,155800.0,20.784,20.832,20.6346,20.768,155800.0
2010-08-31 10:00:00,38.96,39.16,38.93,39.07,107600.0,20.7786,20.8853,20.7626,20.8373,107600.0
2010-08-31 10:30:00,39.08,39.21,39.01,39.2,110400.0,20.8426,20.912,20.8053,20.9066,110400.0
2010-08-31 11:00:00,39.19,39.34,39.05,39.34,81800.0,20.9013,20.9813,20.8266,20.9813,81800.0
2010-08-31 11:30:00,39.32,39.48,39.27,39.31,153600.0,20.9706,21.056,20.944,20.9653,153600.0
2010-08-31 12:00:00,39.31,39.37,39.28,39.29,69600.0,20.9653,20.9973,20.9493,20.9546,69600.0
2010-08-31 12:30:00,39.29,39.31,39.16,39.22,138000.0,20.9546,20.9653,20.8853,20.9173,138000.0
2010-08-31 13:00:00,39.22,39.41,39.22,39.41,87600.0,20.9173,21.0186,20.9173,21.0186,87600.0
2010-08-31 13:30:00,39.41,39.57,39.41,39.51,97000.0,21.0186,21.104,21.0186,21.072,97000.0
2010-08-31 14:00:00,39.52,39.62,39.32,39.43,201800.0,21.0773,21.1306,20.9706,21.0293,201800.0
2010-08-31 14:30:00,39.43,39.44,39.26,39.27,117400.0,21.0293,21.0346,20.9386,20.944,117400.0
2010-08-31 15:00:00,39.26,39.34,39.25,39.31,207200.0,20.9386,20.9813,20.9333,20.9653,207200.0
2010-08-31 15:30:00,39.32,39.52,39.19,39.42,572600.0,20.9706,21.0773,20.9013,21.024,572600.0
2010-09-01 09:30:00,39.64,39.95,39.63,39.88,226000.0,21.1413,21.3066,21.136,21.2693,226000.0
2010-09-01 10:00:00,39.85,40.09,39.84,39.94,466000.0,21.2533,21.3813,21.248,21.3013,466000.0
2010-09-01 10:30:00,39.94,40.02,39.94,39.99,315800.0,21.3013,21.344,21.3013,21.328,315800.0
2010-09-01 11:00:00,39.99,40.02,39.94,40.0,261800.0,21.328,21.344,21.3013,21.3333,261800.0
2010-09-01 11:30:00,40.01,40.1,39.99,40.07,297600.0,21.3386,21.3866,21.328,21.3706,297600.0
2010-09-01 12:00:00,40.07,40.22,40.06,40.17,197400.0,21.3706,21.4506,21.3653,21.424,197400.0
2010-09-01 12:30:00,40.16,40.19,40.1,40.18,234800.0,21.4186,21.4346,21.3866,21.4293,234800.0
2010-09-01 13:00:00,40.18,40.22,40.16,40.21,135200.0,21.4293,21.4506,21.4186,21.4453,135200.0
2010-09-01 13:30:00,40.21,40.27,40.19,40.26,167000.0,21.4453,21.4773,21.4346,21.472,167000.0
2010-09-01 14:00:00,40.26,40.27,40.17,40.19,314600.0,21.472,21.4773,21.424,21.4346,314600.0
2010-09-01 14:30:00,40.19,40.2,40.08,40.09,266800.0,21.4346,21.44,21.376,21.3813,266800.0
2010-09-01 15:00:00,40.09,40.12,40.01,40.07,316200.0,21.3813,21.3973,21.3386,21.3706,316200.0
2010-09-01 15:30:00,40.06,40.17,40.04,40.15,933400.0,21.3653,21.424,21.3546,21.4133,933400.0
2010-09-02 09:30:00,40.3,40.33,40.0,40.27,187200.0,21.4933,21.5093,21.3333,21.4773,187200.0
2010-09-02 10:00:00,40.27,40.34,39.92,39.93,186400.0,21.4773,21.5146,21.2906,21.296,186400.0
2010-09-02 10:30:00,39.93,40.01,39.88,39.99,144200.0,21.296,21.3386,21.2693,21.328,144200.0
2010-09-02 11:00:00,39.99,40.01,39.9,39.92,86200.0,21.328,21.3386,21.28,21.2906,86200.0
2010-09-02 11:30:00,39.92,39.92,39.8,39.85,90000.0,21.2906,21.2906,21.2266,21.2533,90000.0
2010-09-02 12:00:00,39.85,39.87,39.79,39.84,101600.0,21.2533,21.264,21.2213,21.248,101600.0
2010-09-02 12:30:00,39.84,39.91,39.8,39.87,78600.0,21.248,21.2853,21.2266,21.264,78600.0
2010-09-02 13:00:00,39.87,39.97,39.85,39.9,123200.0,21.264,21.3173,21.2533,21.28,123200.0
2010-09-02 13:30:00,39.9,39.94,39.86,39.93,99000.0,21.28,21.3013,21.2586,21.296,99000.0
2010-09-02 14:00:00,39.93,39.95,39.89,39.91,156200.0,21.296,21.3066,21.2746,21.2853,156200.0
2010-09-02 14:30:00,39.91,39.96,39.88,39.94,101200.0,21.2853,21.312,21.2693,21.3013,101200.0
2010-09-02 15:00:00,39.94,39.97,39.9,39.94,135800.0,21.3013,21.3173,21.28,21.3013,135800.0
2010-09-02 15:30:00,39.95,40.04,39.93,39.98,503400.0,21.3066,21.3546,21.296,21.3226,503400.0
2010-09-03 09:30:00,40.21,40.4,40.13,40.13,184400.0,21.4453,21.5466,21.4026,21.4026,184400.0
2010-09-03 10:00:00,40.12,40.17,39.95,40.05,241600.0,21.3973,21.424,21.3066,21.36,241600.0
2010-09-03 10:30:00,40.05,40.08,39.96,40.02,285200.0,21.36,21.376,21.312,21.344,285200.0
2010-09-03 11:00:00,40.01,40.11,39.99,40.02,193800.0,21.3386,21.392,21.328,21.344,193800.0
2010-09-03 11:30:00,40.02,40.07,39.95,40.01,154800.0,21.344,21.3706,21.3066,21.3386,154800.0
2010-09-03 12:00:00,39.99,40.05,39.96,39.98,71600.0,21.328,21.36,21.312,21.3226,71600.0
2010-09-03 12:30:00,39.97,40.02,39.92,39.93,214600.0,21.3173,21.344,21.2906,21.296,214600.0
2010-09-03 13:00:00,39.94,40.0,39.93,39.98,162800.0,21.3013,21.3333,21.296,21.3226,162800.0
2010-09-03 13:30:00,39.98,40.01,39.92,39.92,249200.0,21.3226,21.3386,21.2906,21.2906,249200.0
2010-09-03 14:00:00,39.93,40.0,39.91,39.96,143200.0,21.296,21.3333,21.2853,21.312,143200.0
2010-09-03 14:30:00,39.95,39.99,39.85,39.85,132000.0,21.3066,21.328,21.2533,21.2533,132000.0
2010-09-03 15:00:00,39.85,39.94,39.85,39.92,171200.0,21.2533,21.3013,21.2533,21.2906,171200.0
2010-09-03 15:30:00,39.92,40.01,39.85,39.99,671200.0,21.2906,21.3386,21.2533,21.328,671200.0
2010-09-07 09:30:00,39.79,40.02,39.79,39.94,250600.0,21.2213,21.344,21.2213,21.3013,250600.0
2010-09-07 10:00:00,39.94,39.99,39.88,39.98,170800.0,21.3013,21.328,21.2693,21.3226,170800.0
2010-09-07 10:30:00,39.98,40.05,39.97,40.04,243400.0,21.3226,21.36,21.3173,21.3546,243400.0
2010-09-07 11:00:00,40.04,40.08,39.97,40.08,191400.0,21.3546,21.376,21.3173,21.376,191400.0
2010-09-07 11:30:00,40.07,40.12,40.02,40.1,216800.0,21.3706,21.3973,21.344,21.3866,216800.0
2010-09-07 12:00:00,40.1,40.13,40.05,40.11,117000.0,21.3866,21.4026,21.36,21.392,117000.0
2010-09-07 12:30:00,40.1,40.13,40.05,40.08,135600.0,21.3866,21.4026,21.36,21.376,135600.0
2010-09-07 13:00:00,40.08,40.08,39.96,39.99,162600.0,21.376,21.376,21.312,21.328,162600.0
2010-09-07 13:30:00,39.99,40.04,39.99,40.03,125800.0,21.328,21.3546,21.328,21.3493,125800.0
2010-09-07 14:00:00,40.03,40.06,40.02,40.02,141200.0,21.3493,21.3653,21.344,21.344,141200.0
2010-09-07 14:30:00,40.02,40.03,39.92,39.96,129000.0,21.344,21.3493,21.2906,21.312,129000.0
2010-09-07 15:00:00,39.96,40.02,39.93,39.96,189200.0,21.312,21.344,21.296,21.312,189200.0
2010-09-07 15:30:00,39.96,39.99,39.84,39.85,405400.0,21.312,21.328,21.248,21.2533,405400.0
2010-09-08 09:30:00,40.01,40.21,39.97,40.1,159800.0,21.3386,21.4453,21.3173,21.3866,159800.0
2010-09-08 10:00:00,40.12,40.18,40.01,40.16,176800.0,21.3973,21.4293,21.3386,21.4186,176800.0
2010-09-08 10:30:00,40.13,40.2,40.07,40.08,97400.0,21.4026,21.44,21.3706,21.376,97400.0
2010-09-08 11:00:00,40.08,40.18,40.07,40.09,101400.0,21.376,21.4293,21.3706,21.3813,101400.0
2010-09-08 11:30:00,40.1,40.1,40.01,40.08,79800.0,21.3866,21.3866,21.3386,21.376,79800.0
2010-09-08 12:00:00,40.08,40.1,39.94,39.95,122600.0,21.376,21.3866,21.3013,21.3066,122600.0
2010-09-08 12:30:00,39.95,39.97,39.88,39.96,77200.0,21.3066,21.3173,21.2693,21.312,77200.0
2010-09-08 13:00:00,39.96,40.01,39.89,39.99,79600.0,21.312,21.3386,21.2746,21.328,79600.0
2010-09-08 13:30:00,39.99,40.05,39.87,39.89,77400.0,21.328,21.36,21.264,21.2746,77400.0
2010-09-08 14:00:00,39.89,39.92,39.8,39.91,122600.0,21.2746,21.2906,21.2266,21.2853,122600.0
2010-09-08 14:30:00,39.91,39.97,39.87,39.88,176800.0,21.2853,21.3173,21.264,21.2693,176800.0
2010-09-08 15:00:00,39.87,39.95,39.85,39.85,158600.0,21.264,21.3066,21.2533,21.2533,158600.0
2010-09-08 15:30:00,39.85,39.91,39.73,39.84,344000.0,21.2533,21.2853,21.1893,21.248,344000.0
2010-09-09 09:30:00,40.18,40.24,40.09,40.23,104400.0,21.4293,21.4613,21.3813,21.456,104400.0
2010-09-09 10:00:00,40.23,40.25,40.12,40.13,141400.0,21.456,21.4666,21.3973,21.4026,141400.0
2010-09-09 10:30:00,40.13,40.3,40.12,40.21,200400.0,21.4026,21.4933,21.3973,21.4453,200400.0
2010-09-09 11:00:00,40.22,40.3,40.22,40.3,83200.0,21.4506,21.4933,21.4506,21.4933,83200.0
2010-09-09 11:30:00,40.29,40.33,40.26,40.31,111800.0,21.488,21.5093,21.472,21.4986,111800.0
2010-09-09 12:00:00,40.31,40.4,40.3,40.39,130000.0,21.4986,21.5466,21.4933,21.5413,130000.0
2010-09-09 12:30:00,40.38,40.39,40.32,40.32,103000.0,21.536,21.5413,21.504,21.504,103000.0
2010-09-09 13:00:00,40.31,40.33,40.25,40.25,118000.0,21.4986,21.5093,21.4666,21.4666,118000.0
2010-09-09 13:30:00,40.25,40.29,40.16,40.24,230800.0,21.4666,21.488,21.4186,21.4613,230800.0
2010-09-09 14:00:00,40.24,40.28,40.22,40.26,132600.0,21.4613,21.4826,21.4506,21.472,132600.0
2010-09-09 14:30:00,40.26,40.33,40.26,40.27,148600.0,21.472,21.5093,21.472,21.4773,148600.0
2010-09-09 15:00:00,40.27,40.32,40.26,40.31,187400.0,21.4773,21.504,21.472,21.4986,187400.0
2010-09-09 15:30:00,40.31,40.32,40.16,40.18,596400.0,21.4986,21.504,21.4186,21.4293,596400.0
2010-09-10 09:30:00,40.09,40.22,39.87,39.92,191400.0,21.3813,21.4506,21.264,21.2906,191400.0
2010-09-10 10:00:00,39.91,40.09,39.91,40.07,100600.0,21.2853,21.3813,21.2853,21.3706,100600.0
2010-09-10 10:30:00,40.06,40.08,39.97,40.02,114600.0,21.3653,21.376,21.3173,21.344,114600.0
2010-09-10 11:00:00,40.02,40.02,39.95,39.96,70400.0,21.344,21.344,21.3066,21.312,70400.0
2010-09-10 11:30:00,39.94,39.96,39.86,39.87,138600.0,21.3013,21.312,21.2586,21.264,138600.0
2010-09-10 12:00:00,39.87,39.92,39.86,39.9,200600.0,21.264,21.2906,21.2586,21.28,200600.0
2010-09-10 12:30:00,39.91,39.98,39.88,39.98,186200.0,21.2853,21.3226,21.2693,21.3226,186200.0
2010-09-10 13:00:00,39.98,40.1,39.98,40.1,96600.0,21.3226,21.3866,21.3226,21.3866,96600.0
2010-09-10 13:30:00,40.1,40.13,40.01,40.09,140200.0,21.3866,21.4026,21.3386,21.3813,140200.0
2010-09-10 14:00:00,40.09,40.12,40.06,40.11,136600.0,21.3813,21.3973,21.3653,21.392,136600.0
2010-09-10 14:30:00,40.1,40.15,40.1,40.13,122400.0,21.3866,21.4133,21.3866,21.4026,122400.0
2010-09-10 15:00:00,40.13,40.17,40.09,40.09,265200.0,21.4026,21.424,21.3813,21.3813,265200.0
2010-09-10 15:30:00,40.1,40.12,39.99,40.05,431600.0,21.3866,21.3973,21.328,21.36,431600.0
2010-09-13 09:30:00,40.34,40.34,39.96,39.96,112400.0,21.5146,21.5146,21.312,21.312,112400.0
2010-09-13 10:00:00,39.96,40.02,39.92,39.96,219400.0,21.312,21.344,21.2906,21.312,219400.0
2010-09-13 10:30:00,39.97,39.98,39.91,39.92,260600.0,21.3173,21.3226,21.2853,21.2906,260600.0
2010-09-13 11:00:00,39.93,40.02,39.91,39.99,153200.0,21.296,21.344,21.2853,21.328,153200.0
2010-09-13 11:30:00,39.99,40.01,39.91,39.99,92400.0,21.328,21.3386,21.2853,21.328,92400.0
2010-09-13 12:00:00,39.99,39.99,39.81,39.85,79400.0,21.328,21.328,21.232,21.2533,79400.0
2010-09-13 12:30:00,39.85,39.94,39.79,39.79,111800.0,21.2533,21.3013,21.2213,21.2213,111800.0
2010-09-13 13:00:00,39.8,39.81,39.74,39.76,151600.0,21.2266,21.232,21.1946,21.2053,151600.0
2010-09-13 13:30:00,39.77,39.81,39.76,39.77,95200.0,21.2106,21.232,21.2053,21.2106,95200.0
2010-09-13 14:00:00,39.76,39.77,39.7,39.74,134000.0,21.2053,21.2106,21.1733,21.1946,134000.0
2010-09-13 14:30:00,39.74,39.77,39.7,39.74,163600.0,21.1946,21.2106,21.1733,21.1946,163600.0
2010-09-13 15:00:00,39.74,39.85,39.72,39.85,320400.0,21.1946,21.2533,21.184,21.2533,320400.0
2010-09-13 15:30:00,39.85,39.89,39.73,39.78,693600.0,21.2533,21.2746,21.1893,21.216,693600.0
2010-09-14 09:30:00,39.14,39.43,38.52,39.04,815200.0,20.8746,21.0293,20.544,20.8213,815200.0
2010-09-14 10:00:00,39.02,39.04,38.6,38.72,442800.0,20.8106,20.8213,20.5866,20.6506,442800.0
2010-09-14 10:30:00,38.72,38.96,38.71,38.88,387200.0,20.6506,20.7786,20.6453,20.736,387200.0
2010-09-14 11:00:00,38.9,39.06,38.88,38.99,311000.0,20.7466,20.832,20.736,20.7946,311000.0
2010-09-14 11:30:00,38.99,39.11,38.98,39.04,236000.0,20.7946,20.8586,20.7893,20.8213,236000.0
2010-09-14 12:00:00,39.04,39.09,39.01,39.05,178600.0,20.8213,20.848,20.8053,20.8266,178600.0
2010-09-14 12:30:00,39.05,39.1,39.05,39.08,172200.0,20.8266,20.8533,20.8266,20.8426,172200.0
2010-09-14 13:00:00,39.08,39.17,39.07,39.1,151400.0,20.8426,20.8906,20.8373,20.8533,151400.0
2010-09-14 13:30:00,39.11,39.11,38.91,39.02,242400.0,20.8586,20.8586,20.752,20.8106,242400.0
2010-09-14 14:00:00,39.01,39.02,38.96,39.02,119400.0,20.8053,20.8106,20.7786,20.8106,119400.0
2010-09-14 14:30:00,39.02,39.16,39.01,39.12,161400.0,20.8106,20.8853,20.8053,20.864,161400.0
2010-09-14 15:00:00,39.12,39.15,39.08,39.12,206800.0,20.864,20.88,20.8426,20.864,206800.0
2010-09-14 15:30:00,39.12,39.18,39.04,39.06,653000.0,20.864,20.896,20.8213,20.832,653000.0
2010-09-15 09:30:00,39.04,39.04,38.73,39.0,166400.0,20.8213,20.8213,20.656,20.8,166400.0
2010-09-15 10:00:00,39.0,39.27,39.0,39.17,252400.0,20.8,20.944,20.8,20.8906,252400.0
2010-09-15 10:30:00,39.18,39.18,39.1,39.14,199000.0,20.896,20.896,20.8533,20.8746,199000.0
2010-09-15 11:00:00,39.14,39.19,39.13,39.19,145000.0,20.8746,20.9013,20.8693,20.9013,145000.0
2010-09-15 11:30:00,39.18,39.18,39.08,39.12,154200.0,20.896,20.896,20.8426,20.864,154200.0
2010-09-15 12:00:00,39.11,39.13,39.1,39.12,72400.0,20.8586,20.8693,20.8533,20.864,72400.0
2010-09-15 12:30:00,39.12,39.2,39.12,39.19,128600.0,20.864,20.9066,20.864,20.9013,128600.0
2010-09-15 13:00:00,39.19,39.27,39.18,39.27,134000.0,20.9013,20.944,20.896,20.944,134000.0
2010-09-15 13:30:00,39.27,39.27,39.24,39.26,137600.0,20.944,20.944,20.928,20.9386,137600.0
2010-09-15 14:00:00,39.26,39.26,39.22,39.22,161800.0,20.9386,20.9386,20.9173,20.9173,161800.0
2010-09-15 14:30:00,39.22,39.22,39.11,39.12,181800.0,20.9173,20.9173,20.8586,20.864,181800.0
2010-09-15 15:00:00,39.12,39.25,39.12,39.24,239000.0,20.864,20.9333,20.864,20.928,239000.0
2010-09-15 15:30:00,39.24,39.27,39.14,39.19,617600.0,20.928,20.944,20.8746,20.9013,617600.0
2010-09-16 09:30:00,39.06,39.1,38.87,39.05,141000.0,20.832,20.8533,20.7306,20.8266,141000.0
2010-09-16 10:00:00,39.05,39.22,39.0,39.15,322400.0,20.8266,20.9173,20.8,20.88,322400.0
2010-09-16 10:30:00,39.15,39.16,39.0,39.04,215400.0,20.88,20.8853,20.8,20.8213,215400.0
2010-09-16 11:00:00,39.04,39.05,38.95,38.99,172600.0,20.8213,20.8266,20.7733,20.7946,172600.0
2010-09-16 11:30:00,38.99,39.06,38.98,39.04,87200.0,20.7946,20.832,20.7893,20.8213,87200.0
2010-09-16 12:00:00,39.04,39.04,39.0,39.0,198200.0,20.8213,20.8213,20.8,20.8,198200.0
2010-09-16 12:30:00,39.01,39.01,38.94,38.96,123000.0,20.8053,20.8053,20.768,20.7786,123000.0
2010-09-16 13:00:00,38.96,38.96,38.84,38.88,208400.0,20.7786,20.7786,20.7146,20.736,208400.0
2010-09-16 13:30:00,38.89,38.9,38.81,38.82,118400.0,20.7413,20.7466,20.6986,20.704,118400.0
2010-09-16 14:00:00,38.83,38.91,38.83,38.9,152600.0,20.7093,20.752,20.7093,20.7466,152600.0
2010-09-16 14:30:00,38.89,38.9,38.84,38.85,109800.0,20.7413,20.7466,20.7146,20.72,109800.0
2010-09-16 15:00:00,38.85,38.85,38.8,38.81,326000.0,20.72,20.72,20.6933,20.6986,326000.0
2010-09-16 15:30:00,38.81,38.88,38.77,38.85,557600.0,20.6986,20.736,20.6773,20.72,557600.0
2010-09-17 09:30:00,39.08,39.08,38.75,38.76,574000.0,20.8426,20.8426,20.6666,20.672,574000.0
2010-09-17 10:00:00,38.76,38.76,38.6,38.63,251800.0,20.672,20.672,20.5866,20.6026,251800.0
2010-09-17 10:30:00,38.63,38.71,38.59,38.59,279400.0,20.6026,20.6453,20.5813,20.5813,279400.0
2010-09-17 11:00:00,38.6,38.73,38.6,38.6,288200.0,20.5866,20.656,20.5866,20.5866,288200.0
2010-09-17 11:30:00,38.6,38.63,38.49,38.52,268600.0,20.5866,20.6026,20.528,20.544,268600.0
2010-09-17 12:00:00,38.51,38.56,38.38,38.46,286800.0,20.5386,20.5653,20.4693,20.512,286800.0
2010-09-17 12:30:00,38.45,38.54,38.43,38.49,247600.0,20.5066,20.5546,20.496,20.528,247600.0
2010-09-17 13:00:00,38.49,38.52,38.47,38.5,62800.0,20.528,20.544,20.5173,20.5333,62800.0
2010-09-17 13:30:00,38.51,38.55,38.48,38.49,125800.0,20.5386,20.56,20.5226,20.528,125800.0
2010-09-17 14:00:00,38.49,38.52,38.47,38.48,292400.0,20.528,20.544,20.5173,20.5226,292400.0
2010-09-17 14:30:00,38.48,38.5,38.45,38.46,300000.0,20.5226,20.5333,20.5066,20.512,300000.0
2010-09-17 15:00:00,38.47,38.49,38.35,38.35,354400.0,20.5173,20.528,20.4533,20.4533,354400.0
2010-09-17 15:30:00,38.35,38.37,38.27,38.33,1284400.0,20.4533,20.464,20.4106,20.4426,1284400.0
2010-09-20 09:30:00,38.15,38.32,38.08,38.26,252600.0,20.3466,20.4373,20.3093,20.4053,252600.0
2010-09-20 10:00:00,38.24,38.47,38.24,38.43,326800.0,20.3946,20.5173,20.3946,20.496,326800.0
2010-09-20 10:30:00,38.43,38.49,38.41,38.49,419000.0,20.496,20.528,20.4853,20.528,419000.0
2010-09-20 11:00:00,38.49,38.52,38.44,38.48,296000.0,20.528,20.544,20.5013,20.5226,296000.0
2010-09-20 11:30:00,38.48,38.49,38.4,38.43,237200.0,20.5226,20.528,20.48,20.496,237200.0
2010-09-20 12:00:00,38.43,38.44,38.4,38.43,262000.0,20.496,20.5013,20.48,20.496,262000.0
2010-09-20 12:30:00,38.43,38.48,38.42,38.46,162000.0,20.496,20.5226,20.4906,20.512,162000.0
2010-09-20 13:00:00,38.46,38.49,38.45,38.48,191000.0,20.512,20.528,20.5066,20.5226,191000.0
2010-09-20 13:30:00,38.48,38.55,38.46,38.54,149400.0,20.5226,20.56,20.512,20.5546,149400.0
2010-09-20 14:00:00,38.54,38.54,38.48,38.49,250400.0,20.5546,20.5546,20.5226,20.528,250400.0
2010-09-20 14:30:00,38.5,38.51,38.44,38.45,308000.0,20.5333,20.5386,20.5013,20.5066,308000.0
2010-09-20 15:00:00,38.45,38.49,38.43,38.48,399600.0,20.5066,20.528,20.496,20.5226,399600.0
2010-09-20 15:30:00,38.48,38.49,38.35,38.38,960200.0,20.5226,20.528,20.4533,20.4693,960200.0
2010-09-21 09:30:00,38.27,38.35,38.01,38.33,419400.0,20.4106,20.4533,20.272,20.4426,419400.0
2010-09-21 10:00:00,38.34,38.37,38.22,38.28,242800.0,20.448,20.464,20.384,20.416,242800.0
2010-09-21 10:30:00,38.29,38.34,38.22,38.34,321400.0,20.4213,20.448,20.384,20.448,321400.0
2010-09-21 11:00:00,38.34,38.4,38.25,38.32,270800.0,20.448,20.48,20.4,20.4373,270800.0
2010-09-21 11:30:00,38.32,38.33,38.25,38.26,217400.0,20.4373,20.4426,20.4,20.4053,217400.0
2010-09-21 12:00:00,38.27,38.3,38.25,38.27,222600.0,20.4106,20.4266,20.4,20.4106,222600.0
2010-09-21 12:30:00,38.27,38.3,38.24,38.25,175000.0,20.4106,20.4266,20.3946,20.4,175000.0
2010-09-21 13:00:00,38.26,38.27,38.21,38.24,181000.0,20.4053,20.4106,20.3786,20.3946,181000.0
2010-09-21 13:30:00,38.24,38.26,38.19,38.24,199000.0,20.3946,20.4053,20.368,20.3946,199000.0
2010-09-21 14:00:00,38.24,38.33,38.05,38.24,519200.0,20.3946,20.4426,20.2933,20.3946,519200.0
2010-09-21 14:30:00,38.24,38.34,38.2,38.34,523400.0,20.3946,20.448,20.3733,20.448,523400.0
2010-09-21 15:00:00,38.34,38.35,38.26,38.33,536600.0,20.448,20.4533,20.4053,20.4426,536600.0
2010-09-21 15:30:00,38.33,38.34,38.13,38.2,1144400.0,20.4426,20.448,20.336,20.3733,1144400.0
2010-09-22 09:30:00,38.2,38.59,38.2,38.49,308000.0,20.3733,20.5813,20.3733,20.528,308000.0
2010-09-22 10:00:00,38.51,38.59,38.47,38.49,364200.0,20.5386,20.5813,20.5173,20.528,364200.0
2010-09-22 10:30:00,38.49,38.54,38.44,38.46,247600.0,20.528,20.5546,20.5013,20.512,247600.0
2010-09-22 11:00:00,38.46,38.46,38.35,38.46,277200.0,20.512,20.512,20.4533,20.512,277200.0
2010-09-22 11:30:00,38.46,38.6,38.45,38.59,273600.0,20.512,20.5866,20.5066,20.5813,273600.0
2010-09-22 12:00:00,38.57,38.62,38.55,38.59,197200.0,20.5706,20.5973,20.56,20.5813,197200.0
2010-09-22 12:30:00,38.59,38.63,38.55,38.61,186600.0,20.5813,20.6026,20.56,20.592,186600.0
2010-09-22 13:00:00,38.6,38.66,38.59,38.65,224400.0,20.5866,20.6186,20.5813,20.6133,224400.0
2010-09-22 13:30:00,38.65,38.67,38.65,38.66,145800.0,20.6133,20.624,20.6133,20.6186,145800.0
2010-09-22 14:00:00,38.66,38.66,38.57,38.58,235200.0,20.6186,20.6186,20.5706,20.576,235200.0
2010-09-22 14:30:00,38.58,38.65,38.57,38.65,328600.0,20.576,20.6133,20.5706,20.6133,328600.0
2010-09-22 15:00:00,38.65,38.67,38.55,38.59,297000.0,20.6133,20.624,20.56,20.5813,297000.0
2010-09-22 15:30:00,38.59,38.7,38.51,38.54,564000.0,20.5813,20.64,20.5386,20.5546,564000.0
2010-09-23 09:30:00,38.21,38.34,37.94,38.18,392400.0,20.3786,20.448,20.2346,20.3626,392400.0
2010-09-23 10:00:00,38.18,38.5,38.18,38.49,324800.0,20.3626,20.5333,20.3626,20.528,324800.0
2010-09-23 10:30:00,38.51,38.55,38.32,38.32,186400.0,20.5386,20.56,20.4373,20.4373,186400.0
2010-09-23 11:00:00,38.32,38.44,38.32,38.43,136800.0,20.4373,20.5013,20.4373,20.496,136800.0
2010-09-23 11:30:00,38.43,38.52,38.3,38.32,189200.0,20.496,20.544,20.4266,20.4373,189200.0
2010-09-23 12:00:00,38.32,38.37,38.29,38.35,145600.0,20.4373,20.464,20.4213,20.4533,145600.0
2010-09-23 12:30:00,38.35,38.38,38.32,38.33,190800.0,20.4533,20.4693,20.4373,20.4426,190800.0
2010-09-23 13:00:00,38.33,38.34,38.32,38.33,241800.0,20.4426,20.448,20.4373,20.4426,241800.0
2010-09-23 13:30:00,38.33,38.43,38.32,38.41,268200.0,20.4426,20.496,20.4373,20.4853,268200.0
2010-09-23 14:00:00,38.42,38.45,38.35,38.37,323000.0,20.4906,20.5066,20.4533,20.464,323000.0
2010-09-23 14:30:00,38.37,38.38,38.31,38.34,372000.0,20.464,20.4693,20.432,20.448,372000.0
2010-09-23 15:00:00,38.34,38.37,38.27,38.3,332600.0,20.448,20.464,20.4106,20.4266,332600.0
2010-09-23 15:30:00,38.3,38.34,38.13,38.21,734600.0,20.4266,20.448,20.336,20.3786,734600.0
2010-09-24 09:30:00,38.35,38.74,38.35,38.66,176800.0,20.4533,20.6613,20.4533,20.6186,176800.0
2010-09-24 10:00:00,38.64,38.73,38.55,38.72,357600.0,20.608,20.656,20.56,20.6506,357600.0
2010-09-24 10:30:00,38.72,38.74,38.55,38.57,254600.0,20.6506,20.6613,20.56,20.5706,254600.0
2010-09-24 11:00:00,38.58,38.72,38.52,38.68,353400.0,20.576,20.6506,20.544,20.6293,353400.0
2010-09-24 11:30:00,38.67,38.67,38.59,38.62,343400.0,20.624,20.624,20.5813,20.5973,343400.0
2010-09-24 12:00:00,38.62,38.63,38.49,38.51,216000.0,20.5973,20.6026,20.528,20.5386,216000.0
2010-09-24 12:30:00,38.52,38.56,38.49,38.53,212000.0,20.544,20.5653,20.528,20.5493,212000.0
2010-09-24 13:00:00,38.52,38.56,38.52,38.55,155800.0,20.544,20.5653,20.544,20.56,155800.0
2010-09-24 13:30:00,38.55,38.6,38.52,38.52,278000.0,20.56,20.5866,20.544,20.544,278000.0
2010-09-24 14:00:00,38.52,38.55,38.48,38.49,222200.0,20.544,20.56,20.5226,20.528,222200.0
2010-09-24 14:30:00,38.49,38.52,38.46,38.51,236600.0,20.528,20.544,20.512,20.5386,236600.0
2010-09-24 15:00:00,38.51,38.52,38.49,38.51,197600.0,20.5386,20.544,20.528,20.5386,197600.0
2010-09-24 15:30:00,38.51,38.52,38.48,38.49,438200.0,20.5386,20.544,20.5226,20.528,438200.0
2010-09-27 09:30:00,38.52,38.57,38.35,38.49,174200.0,20.544,20.5706,20.4533,20.528,174200.0
2010-09-27 10:00:00,38.5,38.62,38.45,38.62,286000.0,20.5333,20.5973,20.5066,20.5973,286000.0
2010-09-27 10:30:00,38.6,38.62,38.55,38.57,211000.0,20.5866,20.5973,20.56,20.5706,211000.0
2010-09-27 11:00:00,38.57,38.6,38.49,38.56,187600.0,20.5706,20.5866,20.528,20.5653,187600.0
2010-09-27 11:30:00,38.56,38.57,38.49,38.54,214800.0,20.5653,20.5706,20.528,20.5546,214800.0
2010-09-27 12:00:00,38.54,38.65,38.54,38.65,182400.0,20.5546,20.6133,20.5546,20.6133,182400.0
2010-09-27 12:30:00,38.64,38.64,38.56,38.59,171400.0,20.608,20.608,20.5653,20.5813,171400.0
2010-09-27 13:00:00,38.59,38.78,38.54,38.77,202000.0,20.5813,20.6826,20.5546,20.6773,202000.0
2010-09-27 13:30:00,38.77,38.85,38.76,38.84,140600.0,20.6773,20.72,20.672,20.7146,140600.0
2010-09-27 14:00:00,38.84,38.85,38.82,38.85,139000.0,20.7146,20.72,20.704,20.72,139000.0
2010-09-27 14:30:00,38.84,38.92,38.82,38.88,250800.0,20.7146,20.7573,20.704,20.736,250800.0
2010-09-27 15:00:00,38.88,38.97,38.85,38.9,236000.0,20.736,20.784,20.72,20.7466,236000.0
2010-09-27 15:30:00,38.9,38.92,38.6,38.63,621200.0,20.7466,20.7573,20.5866,20.6026,621200.0
2010-09-28 09:30:00,38.76,38.76,38.42,38.47,208200.0,20.672,20.672,20.4906,20.5173,208200.0
2010-09-28 10:00:00,38.47,38.66,38.3,38.65,305200.0,20.5173,20.6186,20.4266,20.6133,305200.0
2010-09-28 10:30:00,38.65,38.75,38.64,38.72,206600.0,20.6133,20.6666,20.608,20.6506,206600.0
2010-09-28 11:00:00,38.72,38.74,38.59,38.66,212200.0,20.6506,20.6613,20.5813,20.6186,212200.0
2010-09-28 11:30:00,38.66,38.83,38.65,38.76,173800.0,20.6186,20.7093,20.6133,20.672,173800.0
2010-09-28 12:00:00,38.76,38.84,38.75,38.77,189600.0,20.672,20.7146,20.6666,20.6773,189600.0
2010-09-28 12:30:00,38.77,38.83,38.76,38.8,132800.0,20.6773,20.7093,20.672,20.6933,132800.0
2010-09-28 13:00:00,38.8,38.82,38.59,38.61,145000.0,20.6933,20.704,20.5813,20.592,145000.0
2010-09-28 13:30:00,38.62,38.77,38.62,38.75,168200.0,20.5973,20.6773,20.5973,20.6666,168200.0
2010-09-28 14:00:00,38.74,38.74,38.63,38.63,175800.0,20.6613,20.6613,20.6026,20.6026,175800.0
2010-09-28 14:30:00,38.63,38.63,38.44,38.48,335400.0,20.6026,20.6026,20.5013,20.5226,335400.0
2010-09-28 15:00:00,38.49,38.63,38.48,38.63,300800.0,20.528,20.6026,20.5226,20.6026,300800.0
2010-09-28 15:30:00,38.63,38.85,38.62,38.77,532200.0,20.6026,20.72,20.5973,20.6773,532200.0
2010-09-29 09:30:00,38.72,38.73,38.27,38.3,255600.0,20.6506,20.656,20.4106,20.4266,255600.0
2010-09-29 10:00:00,38.3,38.47,38.24,38.25,271600.0,20.4266,20.5173,20.3946,20.4,271600.0
2010-09-29 10:30:00,38.26,38.49,38.23,38.49,165000.0,20.4053,20.528,20.3893,20.528,165000.0
2010-09-29 11:00:00,38.48,38.48,38.31,38.35,197000.0,20.5226,20.5226,20.432,20.4533,197000.0
2010-09-29 11:30:00,38.35,38.44,38.32,38.42,127200.0,20.4533,20.5013,20.4373,20.4906,127200.0
2010-09-29 12:00:00,38.43,38.63,38.43,38.58,102600.0,20.496,20.6026,20.496,20.576,102600.0
2010-09-29 12:30:00,38.57,38.6,38.52,38.6,66400.0,20.5706,20.5866,20.544,20.5866,66400.0
2010-09-29 13:00:00,38.6,38.66,38.59,38.66,73000.0,20.5866,20.6186,20.5813,20.6186,73000.0
2010-09-29 13:30:00,38.66,38.67,38.59,38.66,138400.0,20.6186,20.624,20.5813,20.6186,138400.0
2010-09-29 14:00:00,38.67,38.74,38.67,38.72,114200.0,20.624,20.6613,20.624,20.6506,114200.0
2010-09-29 14:30:00,38.72,38.76,38.7,38.75,108000.0,20.6506,20.672,20.64,20.6666,108000.0
2010-09-29 15:00:00,38.74,38.75,38.57,38.62,201400.0,20.6613,20.6666,20.5706,20.5973,201400.0
2010-09-29 15:30:00,38.61,38.65,38.48,38.6,316400.0,20.592,20.6133,20.5226,20.5866,316400.0
2010-09-30 09:30:00,38.72,38.87,38.49,38.7,270200.0,20.6506,20.7306,20.528,20.64,270200.0
2010-09-30 10:00:00,38.73,38.79,38.5,38.54,196600.0,20.656,20.688,20.5333,20.5546,196600.0
2010-09-30 10:30:00,38.54,38.63,38.51,38.55,160000.0,20.5546,20.6026,20.5386,20.56,160000.0
2010-09-30 11:00:00,38.55,38.61,38.35,38.38,176800.0,20.56,20.592,20.4533,20.4693,176800.0
2010-09-30 11:30:00,38.38,38.43,38.26,38.27,106800.0,20.4693,20.496,20.4053,20.4106,106800.0
2010-09-30 12:00:00,38.27,38.28,38.15,38.2,131600.0,20.4106,20.416,20.3466,20.3733,131600.0
2010-09-30 12:30:00,38.2,38.4,38.18,38.38,111800.0,20.3733,20.48,20.3626,20.4693,111800.0
2010-09-30 13:00:00,38.38,38.45,38.36,38.37,102200.0,20.4693,20.5066,20.4586,20.464,102200.0
2010-09-30 13:30:00,38.37,38.37,38.33,38.36,84800.0,20.464,20.464,20.4426,20.4586,84800.0
2010-09-30 14:00:00,38.37,38.47,38.34,38.37,179600.0,20.464,20.5173,20.448,20.464,179600.0
2010-09-30 14:30:00,38.37,38.43,38.35,38.37,130600.0,20.464,20.496,20.4533,20.464,130600.0
2010-09-30 15:00:00,38.37,38.42,38.29,38.41,182600.0,20.464,20.4906,20.4213,20.4853,182600.0
2010-09-30 15:30:00,38.41,38.44,38.27,38.27,421600.0,20.4853,20.5013,20.4106,20.4106,421600.0
2010-10-01 09:30:00,38.35,38.6,38.26,38.38,205200.0,20.4533,20.5866,20.4053,20.4693,205200.0
2010-10-01 10:00:00,38.35,38.55,38.26,38.38,228800.0,20.4533,20.56,20.4053,20.4693,228800.0
2010-10-01 10:30:00,38.38,38.45,38.28,38.3,278400.0,20.4693,20.5066,20.416,20.4266,278400.0
2010-10-01 11:00:00,38.3,38.43,38.26,38.38,219200.0,20.4266,20.496,20.4053,20.4693,219200.0
2010-10-01 11:30:00,38.4,38.52,38.4,38.5,135000.0,20.48,20.544,20.48,20.5333,135000.0
2010-10-01 12:00:00,38.49,38.54,38.44,38.45,153000.0,20.528,20.5546,20.5013,20.5066,153000.0
2010-10-01 12:30:00,38.45,38.51,38.43,38.49,72800.0,20.5066,20.5386,20.496,20.528,72800.0
2010-10-01 13:00:00,38.51,38.57,38.49,38.53,98800.0,20.5386,20.5706,20.528,20.5493,98800.0
2010-10-01 13:30:00,38.53,38.58,38.5,38.54,120200.0,20.5493,20.576,20.5333,20.5546,120200.0
2010-10-01 14:00:00,38.54,38.65,38.54,38.61,130600.0,20.5546,20.6133,20.5546,20.592,130600.0
2010-10-01 14:30:00,38.61,38.7,38.61,38.69,154400.0,20.592,20.64,20.592,20.6346,154400.0
2010-10-01 15:00:00,38.69,38.71,38.59,38.6,209000.0,20.6346,20.6453,20.5813,20.5866,209000.0
2010-10-01 15:30:00,38.59,38.61,38.52,38.57,356200.0,20.5813,20.592,20.544,20.5706,356200.0
2010-10-04 09:30:00,38.59,38.71,38.5,38.69,178000.0,20.5813,20.6453,20.5333,20.6346,178000.0
2010-10-04 10:00:00,38.7,38.74,38.58,38.61,206600.0,20.64,20.6613,20.576,20.592,206600.0
2010-10-04 10:30:00,38.6,38.63,38.52,38.54,160000.0,20.5866,20.6026,20.544,20.5546,160000.0
2010-10-04 11:00:00,38.54,38.55,38.36,38.36,174600.0,20.5546,20.56,20.4586,20.4586,174600.0
2010-10-04 11:30:00,38.36,38.36,38.15,38.15,182200.0,20.4586,20.4586,20.3466,20.3466,182200.0
2010-10-04 12:00:00,38.13,38.21,38.1,38.15,222200.0,20.336,20.3786,20.32,20.3466,222200.0
2010-10-04 12:30:00,38.16,38.16,38.08,38.15,113000.0,20.352,20.352,20.3093,20.3466,113000.0
2010-10-04 13:00:00,38.15,38.19,38.09,38.16,147400.0,20.3466,20.368,20.3146,20.352,147400.0
2010-10-04 13:30:00,38.16,38.26,38.14,38.25,70000.0,20.352,20.4053,20.3413,20.4,70000.0
2010-10-04 14:00:00,38.24,38.24,38.15,38.17,100000.0,20.3946,20.3946,20.3466,20.3573,100000.0
2010-10-04 14:30:00,38.18,38.27,38.16,38.19,120400.0,20.3626,20.4106,20.352,20.368,120400.0
2010-10-04 15:00:00,38.19,38.3,38.18,38.27,210400.0,20.368,20.4266,20.3626,20.4106,210400.0
2010-10-04 15:30:00,38.27,38.31,38.2,38.31,358600.0,20.4106,20.432,20.3733,20.432,358600.0
2010-10-05 09:30:00,38.66,38.69,38.47,38.59,231200.0,20.6186,20.6346,20.5173,20.5813,231200.0
2010-10-05 10:00:00,38.58,38.72,38.45,38.71,225000.0,20.576,20.6506,20.5066,20.6453,225000.0
2010-10-05 10:30:00,38.71,38.83,38.7,38.72,96200.0,20.6453,20.7093,20.64,20.6506,96200.0
2010-10-05 11:00:00,38.71,38.79,38.71,38.75,120400.0,20.6453,20.688,20.6453,20.6666,120400.0
2010-10-05 11:30:00,38.74,38.87,38.72,38.81,239200.0,20.6613,20.7306,20.6506,20.6986,239200.0
2010-10-05 12:00:00,38.81,38.84,38.74,38.74,104800.0,20.6986,20.7146,20.6613,20.6613,104800.0
2010-10-05 12:30:00,38.75,38.78,38.74,38.77,124000.0,20.6666,20.6826,20.6613,20.6773,124000.0
2010-10-05 13:00:00,38.77,38.87,38.75,38.87,118400.0,20.6773,20.7306,20.6666,20.7306,118400.0
2010-10-05 13:30:00,38.87,38.91,38.85,38.91,113200.0,20.7306,20.752,20.72,20.752,113200.0
2010-10-05 14:00:00,38.9,38.93,38.88,38.92,96600.0,20.7466,20.7626,20.736,20.7573,96600.0
2010-10-05 14:30:00,38.92,38.93,38.85,38.85,120000.0,20.7573,20.7626,20.72,20.72,120000.0
2010-10-05 15:00:00,38.85,38.95,38.85,38.94,172200.0,20.72,20.7733,20.72,20.768,172200.0
2010-10-05 15:30:00,38.94,38.95,38.81,38.82,438400.0,20.768,20.7733,20.6986,20.704,438400.0
2010-10-06 09:30:00,38.72,38.8,38.38,38.43,474600.0,20.6506,20.6933,20.4693,20.496,474600.0
2010-10-06 10:00:00,38.43,38.47,38.23,38.44,415800.0,20.496,20.5173,20.3893,20.5013,415800.0
2010-10-06 10:30:00,38.45,38.47,38.35,38.45,160600.0,20.5066,20.5173,20.4533,20.5066,160600.0
2010-10-06 11:00:00,38.45,38.46,38.38,38.46,144200.0,20.5066,20.512,20.4693,20.512,144200.0
2010-10-06 11:30:00,38.46,38.49,38.44,38.47,93600.0,20.512,20.528,20.5013,20.5173,93600.0
2010-10-06 12:00:00,38.47,38.55,38.38,38.39,219400.0,20.5173,20.56,20.4693,20.4746,219400.0
2010-10-06 12:30:00,38.39,38.49,38.38,38.4,87000.0,20.4746,20.528,20.4693,20.48,87000.0
2010-10-06 13:00:00,38.4,38.46,38.4,38.46,84600.0,20.48,20.512,20.48,20.512,84600.0
2010-10-06 13:30:00,38.45,38.48,38.42,38.43,116400.0,20.5066,20.5226,20.4906,20.496,116400.0
2010-10-06 14:00:00,38.43,38.49,38.41,38.43,137400.0,20.496,20.528,20.4853,20.496,137400.0
2010-10-06 14:30:00,38.42,38.48,38.42,38.43,204800.0,20.4906,20.5226,20.4906,20.496,204800.0
2010-10-06 15:00:00,38.43,38.44,38.34,38.38,395000.0,20.496,20.5013,20.448,20.4693,395000.0
2010-10-06 15:30:00,38.38,38.38,38.32,38.34,938000.0,20.4693,20.4693,20.4373,20.448,938000.0
2010-10-07 09:30:00,38.52,38.54,38.4,38.44,180200.0,20.544,20.5546,20.48,20.5013,180200.0
2010-10-07 10:00:00,38.44,38.56,38.42,38.56,189600.0,20.5013,20.5653,20.4906,20.5653,189600.0
2010-10-07 10:30:00,38.56,38.56,38.35,38.37,199000.0,20.5653,20.5653,20.4533,20.464,199000.0
2010-10-07 11:00:00,38.37,38.41,38.34,38.35,179800.0,20.464,20.4853,20.448,20.4533,179800.0
2010-10-07 11:30:00,38.35,38.36,38.22,38.25,161800.0,20.4533,20.4586,20.384,20.4,161800.0
2010-10-07 12:00:00,38.25,38.29,38.22,38.24,143400.0,20.4,20.4213,20.384,20.3946,143400.0
2010-10-07 12:30:00,38.24,38.27,38.21,38.25,122000.0,20.3946,20.4106,20.3786,20.4,122000.0
2010-10-07 13:00:00,38.25,38.32,38.22,38.26,99200.0,20.4,20.4373,20.384,20.4053,99200.0
2010-10-07 13:30:00,38.26,38.31,38.21,38.27,138200.0,20.4053,20.432,20.3786,20.4106,138200.0
2010-10-07 14:00:00,38.27,38.3,38.23,38.25,182400.0,20.4106,20.4266,20.3893,20.4,182400.0
2010-10-07 14:30:00,38.26,38.31,38.24,38.29,229000.0,20.4053,20.432,20.3946,20.4213,229000.0
2010-10-07 15:00:00,38.29,38.32,38.22,38.22,320800.0,20.4213,20.4373,20.384,20.384,320800.0
2010-10-07 15:30:00,38.22,38.27,38.21,38.22,520400.0,20.384,20.4106,20.3786,20.384,520400.0
2010-10-08 09:30:00,38.16,38.35,37.96,38.1,352400.0,20.352,20.4533,20.2453,20.32,352400.0
2010-10-08 10:00:00,38.1,38.23,38.1,38.13,123600.0,20.32,20.3893,20.32,20.336,123600.0
2010-10-08 10:30:00,38.13,38.17,38.06,38.14,169800.0,20.336,20.3573,20.2986,20.3413,169800.0
2010-10-08 11:00:00,38.15,38.26,38.15,38.23,107000.0,20.3466,20.4053,20.3466,20.3893,107000.0
2010-10-08 11:30:00,38.24,38.28,38.2,38.24,107800.0,20.3946,20.416,20.3733,20.3946,107800.0
2010-10-08 12:00:00,38.24,38.25,38.19,38.2,111800.0,20.3946,20.4,20.368,20.3733,111800.0
2010-10-08 12:30:00,38.2,38.29,38.18,38.25,147000.0,20.3733,20.4213,20.3626,20.4,147000.0
2010-10-08 13:00:00,38.26,38.36,38.25,38.27,90800.0,20.4053,20.4586,20.4,20.4106,90800.0
2010-10-08 13:30:00,38.27,38.27,38.17,38.18,248200.0,20.4106,20.4106,20.3573,20.3626,248200.0
2010-10-08 14:00:00,38.18,38.21,38.15,38.18,138200.0,20.3626,20.3786,20.3466,20.3626,138200.0
2010-10-08 14:30:00,38.19,38.21,38.16,38.16,137200.0,20.368,20.3786,20.352,20.352,137200.0
2010-10-08 15:00:00,38.16,38.21,38.15,38.16,269000.0,20.352,20.3786,20.3466,20.352,269000.0
2010-10-08 15:30:00,38.17,38.19,38.06,38.07,678000.0,20.3573,20.368,20.2986,20.304,678000.0
2010-10-11 09:30:00,38.08,38.33,38.06,38.32,238000.0,20.3093,20.4426,20.2986,20.4373,238000.0
2010-10-11 10:00:00,38.32,38.47,38.31,38.47,160800.0,20.4373,20.5173,20.432,20.5173,160800.0
2010-10-11 10:30:00,38.48,38.48,38.38,38.43,107000.0,20.5226,20.5226,20.4693,20.496,107000.0
2010-10-11 11:00:00,38.42,38.56,38.42,38.56,148400.0,20.4906,20.5653,20.4906,20.5653,148400.0
2010-10-11 11:30:00,38.56,38.64,38.55,38.64,130200.0,20.5653,20.608,20.56,20.608,130200.0
2010-10-11 12:00:00,38.63,38.82,38.63,38.82,332800.0,20.6026,20.704,20.6026,20.704,332800.0
2010-10-11 12:30:00,38.82,38.83,38.78,38.83,232000.0,20.704,20.7093,20.6826,20.7093,232000.0
2010-10-11 13:00:00,38.82,38.93,38.82,38.93,217000.0,20.704,20.7626,20.704,20.7626,217000.0
2010-10-11 13:30:00,38.94,38.94,38.79,38.85,229400.0,20.768,20.768,20.688,20.72,229400.0
2010-10-11 14:00:00,38.85,38.85,38.77,38.77,124400.0,20.72,20.72,20.6773,20.6773,124400.0
2010-10-11 14:30:00,38.77,38.77,38.73,38.77,155600.0,20.6773,20.6773,20.656,20.6773,155600.0
2010-10-11 15:00:00,38.77,38.77,38.63,38.63,168800.0,20.6773,20.6773,20.6026,20.6026,168800.0
2010-10-11 15:30:00,38.63,38.64,38.49,38.59,475800.0,20.6026,20.608,20.528,20.5813,475800.0
2010-10-12 09:30:00,38.47,38.52,38.3,38.39,410400.0,20.5173,20.544,20.4266,20.4746,410400.0
2010-10-12 10:00:00,38.39,38.43,38.35,38.38,214400.0,20.4746,20.496,20.4533,20.4693,214400.0
2010-10-12 10:30:00,38.39,38.46,38.35,38.38,157000.0,20.4746,20.512,20.4533,20.4693,157000.0
2010-10-12 11:00:00,38.38,38.44,38.38,38.44,114800.0,20.4693,20.5013,20.4693,20.5013,114800.0
2010-10-12 11:30:00,38.44,38.47,38.38,38.43,173600.0,20.5013,20.5173,20.4693,20.496,173600.0
2010-10-12 12:00:00,38.43,38.47,38.34,38.35,162800.0,20.496,20.5173,20.448,20.4533,162800.0
2010-10-12 12:30:00,38.35,38.35,38.24,38.24,68600.0,20.4533,20.4533,20.3946,20.3946,68600.0
2010-10-12 13:00:00,38.25,38.26,38.22,38.23,80000.0,20.4,20.4053,20.384,20.3893,80000.0
2010-10-12 13:30:00,38.24,38.24,38.21,38.23,99000.0,20.3946,20.3946,20.3786,20.3893,99000.0
2010-10-12 14:00:00,38.23,38.4,38.2,38.35,228400.0,20.3893,20.48,20.3733,20.4533,228400.0
2010-10-12 14:30:00,38.35,38.35,38.24,38.31,185600.0,20.4533,20.4533,20.3946,20.432,185600.0
2010-10-12 15:00:00,38.31,38.45,38.26,38.45,238400.0,20.432,20.5066,20.4053,20.5066,238400.0
2010-10-12 15:30:00,38.45,38.46,38.37,38.38,402200.0,20.5066,20.512,20.464,20.4693,402200.0
2010-10-13 09:30:00,38.63,38.66,38.44,38.59,159000.0,20.6026,20.6186,20.5013,20.5813,159000.0
2010-10-13 10:00:00,38.59,38.63,38.49,38.52,170400.0,20.5813,20.6026,20.528,20.544,170400.0
2010-10-13 10:30:00,38.52,38.62,38.5,38.58,159000.0,20.544,20.5973,20.5333,20.576,159000.0
2010-10-13 11:00:00,38.58,38.6,38.54,38.57,130400.0,20.576,20.5866,20.5546,20.5706,130400.0
2010-10-13 11:30:00,38.57,38.6,38.52,38.58,118800.0,20.5706,20.5866,20.544,20.576,118800.0
2010-10-13 12:00:00,38.58,38.67,38.58,38.66,92000.0,20.576,20.624,20.576,20.6186,92000.0
2010-10-13 12:30:00,38.66,38.7,38.65,38.68,144000.0,20.6186,20.64,20.6133,20.6293,144000.0
2010-10-13 13:00:00,38.67,38.74,38.67,38.71,95200.0,20.624,20.6613,20.624,20.6453,95200.0
2010-10-13 13:30:00,38.71,38.75,38.7,38.74,122800.0,20.6453,20.6666,20.64,20.6613,122800.0
2010-10-13 14:00:00,38.74,38.81,38.73,38.76,175800.0,20.6613,20.6986,20.656,20.672,175800.0
2010-10-13 14:30:00,38.76,38.77,38.71,38.72,148400.0,20.672,20.6773,20.6453,20.6506,148400.0
2010-10-13 15:00:00,38.74,38.79,38.68,38.72,204600.0,20.6613,20.688,20.6293,20.6506,204600.0
2010-10-13 15:30:00,38.72,38.81,38.65,38.67,740800.0,20.6506,20.6986,20.6133,20.624,740800.0
2010-10-14 09:30:00,38.67,38.88,38.63,38.64,168600.0,20.624,20.736,20.6026,20.608,168600.0
2010-10-14 10:00:00,38.63,38.76,38.62,38.72,148200.0,20.6026,20.672,20.5973,20.6506,148200.0
2010-10-14 10:30:00,38.73,38.74,38.64,38.7,90400.0,20.656,20.6613,20.608,20.64,90400.0
2010-10-14 11:00:00,38.7,38.71,38.64,38.69,59200.0,20.64,20.6453,20.608,20.6346,59200.0
2010-10-14 11:30:00,38.69,38.7,38.59,38.63,298200.0,20.6346,20.64,20.5813,20.6026,298200.0
2010-10-14 12:00:00,38.62,38.66,38.57,38.59,88200.0,20.5973,20.6186,20.5706,20.5813,88200.0
2010-10-14 12:30:00,38.59,38.62,38.57,38.57,52200.0,20.5813,20.5973,20.5706,20.5706,52200.0
2010-10-14 13:00:00,38.57,38.58,38.51,38.53,151000.0,20.5706,20.576,20.5386,20.5493,151000.0
2010-10-14 13:30:00,38.53,38.65,38.52,38.65,142000.0,20.5493,20.6133,20.544,20.6133,142000.0
2010-10-14 14:00:00,38.64,38.65,38.56,38.56,107800.0,20.608,20.6133,20.5653,20.5653,107800.0
2010-10-14 14:30:00,38.56,38.57,38.46,38.48,200400.0,20.5653,20.5706,20.512,20.5226,200400.0
2010-10-14 15:00:00,38.48,38.52,38.44,38.48,228000.0,20.5226,20.544,20.5013,20.5226,228000.0
2010-10-14 15:30:00,38.48,38.53,38.47,38.49,567200.0,20.5226,20.5493,20.5173,20.528,567200.0
2010-10-15 09:30:00,38.77,38.85,38.47,38.47,553800.0,20.6773,20.72,20.5173,20.5173,553800.0
2010-10-15 10:00:00,38.46,38.57,38.26,38.44,372600.0,20.512,20.5706,20.4053,20.5013,372600.0
2010-10-15 10:30:00,38.42,38.53,38.37,38.49,174400.0,20.4906,20.5493,20.464,20.528,174400.0
2010-10-15 11:00:00,38.49,38.54,38.44,38.45,145400.0,20.528,20.5546,20.5013,20.5066,145400.0
2010-10-15 11:30:00,38.45,38.5,38.39,38.41,148800.0,20.5066,20.5333,20.4746,20.4853,148800.0
2010-10-15 12:00:00,38.4,38.48,38.33,38.47,187600.0,20.48,20.5226,20.4426,20.5173,187600.0
2010-10-15 12:30:00,38.48,38.54,38.44,38.45,114600.0,20.5226,20.5546,20.5013,20.5066,114600.0
2010-10-15 13:00:00,38.46,38.49,38.42,38.45,110600.0,20.512,20.528,20.4906,20.5066,110600.0
2010-10-15 13:30:00,38.45,38.46,38.35,38.39,119800.0,20.5066,20.512,20.4533,20.4746,119800.0
2010-10-15 14:00:00,38.39,38.51,38.35,38.49,101600.0,20.4746,20.5386,20.4533,20.528,101600.0
2010-10-15 14:30:00,38.5,38.53,38.45,38.53,101400.0,20.5333,20.5493,20.5066,20.5493,101400.0
2010-10-15 15:00:00,38.52,38.58,38.49,38.55,180000.0,20.544,20.576,20.528,20.56,180000.0
2010-10-15 15:30:00,38.55,38.58,38.47,38.49,419600.0,20.56,20.576,20.5173,20.528,419600.0
2010-10-18 09:30:00,38.55,38.69,38.52,38.68,90600.0,20.56,20.6346,20.544,20.6293,90600.0
2010-10-18 10:00:00,38.67,38.77,38.62,38.75,60200.0,20.624,20.6773,20.5973,20.6666,60200.0
2010-10-18 10:30:00,38.73,38.78,38.67,38.75,73600.0,20.656,20.6826,20.624,20.6666,73600.0
2010-10-18 11:00:00,38.76,38.76,38.64,38.72,80800.0,20.672,20.672,20.608,20.6506,80800.0
2010-10-18 11:30:00,38.72,38.75,38.68,38.72,70400.0,20.6506,20.6666,20.6293,20.6506,70400.0
2010-10-18 12:00:00,38.72,38.79,38.71,38.77,56000.0,20.6506,20.688,20.6453,20.6773,56000.0
2010-10-18 12:30:00,38.76,38.82,38.76,38.79,67000.0,20.672,20.704,20.672,20.688,67000.0
2010-10-18 13:00:00,38.79,38.83,38.77,38.8,55200.0,20.688,20.7093,20.6773,20.6933,55200.0
2010-10-18 13:30:00,38.8,38.82,38.75,38.77,68000.0,20.6933,20.704,20.6666,20.6773,68000.0
2010-10-18 14:00:00,38.77,38.81,38.74,38.78,72800.0,20.6773,20.6986,20.6613,20.6826,72800.0
2010-10-18 14:30:00,38.78,38.78,38.74,38.77,91200.0,20.6826,20.6826,20.6613,20.6773,91200.0
2010-10-18 15:00:00,38.77,38.86,38.74,38.76,224600.0,20.6773,20.7253,20.6613,20.672,224600.0
2010-10-18 15:30:00,38.77,38.81,38.72,38.73,275000.0,20.6773,20.6986,20.6506,20.656,275000.0
2010-10-19 09:30:00,38.38,38.5,38.27,38.4,273200.0,20.4693,20.5333,20.4106,20.48,273200.0
2010-10-19 10:00:00,38.4,38.52,38.4,38.46,318200.0,20.48,20.544,20.48,20.512,318200.0
2010-10-19 10:30:00,38.46,38.49,38.38,38.38,140800.0,20.512,20.528,20.4693,20.4693,140800.0
2010-10-19 11:00:00,38.38,38.47,38.37,38.45,132200.0,20.4693,20.5173,20.464,20.5066,132200.0
2010-10-19 11:30:00,38.46,38.54,38.45,38.5,120600.0,20.512,20.5546,20.5066,20.5333,120600.0
2010-10-19 12:00:00,38.5,38.53,38.46,38.47,98600.0,20.5333,20.5493,20.512,20.5173,98600.0
2010-10-19 12:30:00,38.47,38.51,38.44,38.5,66200.0,20.5173,20.5386,20.5013,20.5333,66200.0
2010-10-19 13:00:00,38.5,38.51,38.41,38.41,87400.0,20.5333,20.5386,20.4853,20.4853,87400.0
2010-10-19 13:30:00,38.41,38.45,38.35,38.39,75600.0,20.4853,20.5066,20.4533,20.4746,75600.0
2010-10-19 14:00:00,38.39,38.39,38.21,38.27,196800.0,20.4746,20.4746,20.3786,20.4106,196800.0
2010-10-19 14:30:00,38.25,38.3,38.22,38.25,218800.0,20.4,20.4266,20.384,20.4,218800.0
2010-10-19 15:00:00,38.24,38.3,38.18,38.2,287800.0,20.3946,20.4266,20.3626,20.3733,287800.0
2010-10-19 15:30:00,38.2,38.32,38.18,38.27,566800.0,20.3733,20.4373,20.3626,20.4106,566800.0
2010-10-20 09:30:00,38.39,38.63,38.35,38.47,170000.0,20.4746,20.6026,20.4533,20.5173,170000.0
2010-10-20 10:00:00,38.48,38.57,38.44,38.49,127600.0,20.5226,20.5706,20.5013,20.528,127600.0
2010-10-20 10:30:00,38.51,38.58,38.46,38.52,140200.0,20.5386,20.576,20.512,20.544,140200.0
2010-10-20 11:00:00,38.52,38.63,38.5,38.62,88000.0,20.544,20.6026,20.5333,20.5973,88000.0
2010-10-20 11:30:00,38.63,38.7,38.61,38.63,124000.0,20.6026,20.64,20.592,20.6026,124000.0
2010-10-20 12:00:00,38.63,38.74,38.62,38.73,141400.0,20.6026,20.6613,20.5973,20.656,141400.0
2010-10-20 12:30:00,38.74,38.82,38.65,38.67,190200.0,20.6613,20.704,20.6133,20.624,190200.0
2010-10-20 13:00:00,38.66,38.73,38.6,38.61,134400.0,20.6186,20.656,20.5866,20.592,134400.0
2010-10-20 13:30:00,38.62,38.62,38.53,38.59,71000.0,20.5973,20.5973,20.5493,20.5813,71000.0
2010-10-20 14:00:00,38.59,38.61,38.52,38.56,88600.0,20.5813,20.592,20.544,20.5653,88600.0
2010-10-20 14:30:00,38.56,38.63,38.55,38.58,97200.0,20.5653,20.6026,20.56,20.576,97200.0
2010-10-20 15:00:00,38.57,38.63,38.55,38.63,201000.0,20.5706,20.6026,20.56,20.6026,201000.0
2010-10-20 15:30:00,38.62,38.68,38.54,38.56,511400.0,20.5973,20.6293,20.5546,20.5653,511400.0
2010-10-21 09:30:00,38.5,38.69,38.08,38.1,282000.0,20.5333,20.6346,20.3093,20.32,282000.0
2010-10-21 10:00:00,38.1,38.12,37.9,38.1,319600.0,20.32,20.3306,20.2133,20.32,319600.0
2010-10-21 10:30:00,38.1,38.1,37.85,37.87,175000.0,20.32,20.32,20.1866,20.1973,175000.0
2010-10-21 11:00:00,37.87,37.89,37.64,37.66,274800.0,20.1973,20.208,20.0746,20.0853,274800.0
2010-10-21 11:30:00,37.67,37.73,37.56,37.62,271400.0,20.0906,20.1226,20.032,20.064,271400.0
2010-10-21 12:00:00,37.62,37.76,37.6,37.71,360600.0,20.064,20.1386,20.0533,20.112,360600.0
2010-10-21 12:30:00,37.72,37.76,37.68,37.68,129400.0,20.1173,20.1386,20.096,20.096,129400.0
2010-10-21 13:00:00,37.69,37.71,37.58,37.64,333000.0,20.1013,20.112,20.0426,20.0746,333000.0
2010-10-21 13:30:00,37.63,37.66,37.58,37.62,435000.0,20.0693,20.0853,20.0426,20.064,435000.0
2010-10-21 14:00:00,37.61,37.62,37.56,37.58,703200.0,20.0586,20.064,20.032,20.0426,703200.0
2010-10-21 14:30:00,37.58,37.63,37.54,37.6,326000.0,20.0426,20.0693,20.0213,20.0533,326000.0
2010-10-21 15:00:00,37.6,37.69,37.6,37.67,454400.0,20.0533,20.1013,20.0533,20.0906,454400.0
2010-10-21 15:30:00,37.68,37.72,37.61,37.66,782400.0,20.096,20.1173,20.0586,20.0853,782400.0
2010-10-22 09:30:00,37.58,37.79,37.58,37.6,445600.0,20.0426,20.1546,20.0426,20.0533,445600.0
2010-10-22 10:00:00,37.61,37.76,37.56,37.63,244800.0,20.0586,20.1386,20.032,20.0693,244800.0
2010-10-22 10:30:00,37.63,37.63,37.34,37.43,424000.0,20.0693,20.0693,19.9146,19.9626,424000.0
2010-10-22 11:00:00,37.43,37.44,37.27,37.31,253400.0,19.9626,19.968,19.8773,19.8986,253400.0
2010-10-22 11:30:00,37.3,37.35,37.27,37.31,170000.0,19.8933,19.92,19.8773,19.8986,170000.0
2010-10-22 12:00:00,37.31,37.34,37.28,37.31,128200.0,19.8986,19.9146,19.8826,19.8986,128200.0
2010-10-22 12:30:00,37.31,37.36,37.31,37.35,104800.0,19.8986,19.9253,19.8986,19.92,104800.0
2010-10-22 13:00:00,37.35,37.35,37.33,37.34,83800.0,19.92,19.92,19.9093,19.9146,83800.0
2010-10-22 13:30:00,37.34,37.35,37.33,37.35,99200.0,19.9146,19.92,19.9093,19.92,99200.0
2010-10-22 14:00:00,37.35,37.37,37.35,37.37,143200.0,19.92,19.9306,19.92,19.9306,143200.0
2010-10-22 14:30:00,37.36,37.36,37.29,37.3,257000.0,19.9253,19.9253,19.888,19.8933,257000.0
2010-10-22 15:00:00,37.3,37.31,37.26,37.27,342600.0,19.8933,19.8986,19.872,19.8773,342600.0
2010-10-22 15:30:00,37.27,37.31,37.25,37.3,896000.0,19.8773,19.8986,19.8666,19.8933,896000.0
2010-10-25 09:30:00,37.27,37.38,37.03,37.07,344200.0,19.8773,19.936,19.7493,19.7706,344200.0
2010-10-25 10:00:00,37.08,37.15,36.95,36.95,316400.0,19.776,19.8133,19.7066,19.7066,316400.0
2010-10-25 10:30:00,36.96,36.98,36.74,36.83,293400.0,19.712,19.7226,19.5946,19.6426,293400.0
2010-10-25 11:00:00,36.83,36.91,36.81,36.85,140400.0,19.6426,19.6853,19.632,19.6533,140400.0
2010-10-25 11:30:00,36.85,36.87,36.69,36.71,221400.0,19.6533,19.664,19.568,19.5786,221400.0
2010-10-25 12:00:00,36.71,36.76,36.63,36.74,246800.0,19.5786,19.6053,19.536,19.5946,246800.0
2010-10-25 12:30:00,36.74,36.87,36.74,36.86,247000.0,19.5946,19.664,19.5946,19.6586,247000.0
2010-10-25 13:00:00,36.86,36.96,36.84,36.95,119000.0,19.6586,19.712,19.648,19.7066,119000.0
2010-10-25 13:30:00,36.95,36.96,36.85,36.86,131800.0,19.7066,19.712,19.6533,19.6586,131800.0
2010-10-25 14:00:00,36.86,36.94,36.85,36.93,166600.0,19.6586,19.7013,19.6533,19.696,166600.0
2010-10-25 14:30:00,36.93,37.01,36.93,36.99,283400.0,19.696,19.7386,19.696,19.728,283400.0
2010-10-25 15:00:00,36.99,37.1,36.98,37.07,280000.0,19.728,19.7866,19.7226,19.7706,280000.0
2010-10-25 15:30:00,37.08,37.08,36.87,36.88,647800.0,19.776,19.776,19.664,19.6693,647800.0
2010-10-26 09:30:00,36.81,37.03,36.64,36.95,615000.0,19.632,19.7493,19.5413,19.7066,615000.0
2010-10-26 10:00:00,36.97,37.17,36.9,37.16,260400.0,19.7173,19.824,19.68,19.8186,260400.0
2010-10-26 10:30:00,37.15,37.16,36.96,37.02,224400.0,19.8133,19.8186,19.712,19.744,224400.0
2010-10-26 11:00:00,37.02,37.13,37.02,37.1,220000.0,19.744,19.8026,19.744,19.7866,220000.0
2010-10-26 11:30:00,37.09,37.15,37.07,37.15,69600.0,19.7813,19.8133,19.7706,19.8133,69600.0
2010-10-26 12:00:00,37.14,37.17,37.11,37.15,89400.0,19.808,19.824,19.792,19.8133,89400.0
2010-10-26 12:30:00,37.15,37.15,37.04,37.05,134600.0,19.8133,19.8133,19.7546,19.76,134600.0
2010-10-26 13:00:00,37.05,37.12,37.04,37.1,215000.0,19.76,19.7973,19.7546,19.7866,215000.0
2010-10-26 13:30:00,37.1,37.16,37.08,37.09,168000.0,19.7866,19.8186,19.776,19.7813,168000.0
2010-10-26 14:00:00,37.08,37.09,36.99,37.05,130400.0,19.776,19.7813,19.728,19.76,130400.0
2010-10-26 14:30:00,37.05,37.09,37.0,37.07,137400.0,19.76,19.7813,19.7333,19.7706,137400.0
2010-10-26 15:00:00,37.08,37.18,37.07,37.13,185200.0,19.776,19.8293,19.7706,19.8026,185200.0
2010-10-26 15:30:00,37.13,37.13,37.04,37.07,646600.0,19.8026,19.8026,19.7546,19.7706,646600.0
2010-10-27 09:30:00,36.83,36.83,36.41,36.42,498600.0,19.6426,19.6426,19.4186,19.424,498600.0
2010-10-27 10:00:00,36.42,36.55,36.34,36.41,356800.0,19.424,19.4933,19.3813,19.4186,356800.0
2010-10-27 10:30:00,36.41,36.48,36.4,36.47,197400.0,19.4186,19.456,19.4133,19.4506,197400.0
2010-10-27 11:00:00,36.48,36.51,36.43,36.48,196200.0,19.456,19.472,19.4293,19.456,196200.0
2010-10-27 11:30:00,36.49,36.54,36.45,36.54,241000.0,19.4613,19.488,19.44,19.488,241000.0
2010-10-27 12:00:00,36.52,36.57,36.5,36.54,124200.0,19.4773,19.504,19.4666,19.488,124200.0
2010-10-27 12:30:00,36.54,36.55,36.49,36.49,115400.0,19.488,19.4933,19.4613,19.4613,115400.0
2010-10-27 13:00:00,36.5,36.54,36.43,36.47,113200.0,19.4666,19.488,19.4293,19.4506,113200.0
2010-10-27 13:30:00,36.47,36.54,36.46,36.52,129600.0,19.4506,19.488,19.4453,19.4773,129600.0
2010-10-27 14:00:00,36.53,36.54,36.49,36.5,178800.0,19.4826,19.488,19.4613,19.4666,178800.0
2010-10-27 14:30:00,36.5,36.55,36.49,36.49,306000.0,19.4666,19.4933,19.4613,19.4613,306000.0
2010-10-27 15:00:00,36.5,36.56,36.49,36.54,492000.0,19.4666,19.4986,19.4613,19.488,492000.0
2010-10-27 15:30:00,36.54,36.68,36.52,36.63,1341400.0,19.488,19.5626,19.4773,19.536,1341400.0
2010-10-28 09:30:00,36.8,37.1,36.8,37.02,255800.0,19.6266,19.7866,19.6266,19.744,255800.0
2010-10-28 10:00:00,37.02,37.1,37.01,37.01,231600.0,19.744,19.7866,19.7386,19.7386,231600.0
2010-10-28 10:30:00,37.0,37.06,36.97,37.06,283600.0,19.7333,19.7653,19.7173,19.7653,283600.0
2010-10-28 11:00:00,37.05,37.06,36.99,37.05,125400.0,19.76,19.7653,19.728,19.76,125400.0
2010-10-28 11:30:00,37.04,37.05,36.92,37.04,221200.0,19.7546,19.76,19.6906,19.7546,221200.0
2010-10-28 12:00:00,37.03,37.03,36.94,36.99,152600.0,19.7493,19.7493,19.7013,19.728,152600.0
2010-10-28 12:30:00,36.97,37.02,36.96,36.96,134200.0,19.7173,19.744,19.712,19.712,134200.0
2010-10-28 13:00:00,36.97,37.08,36.96,37.05,396400.0,19.7173,19.776,19.712,19.76,396400.0
2010-10-28 13:30:00,37.04,37.07,37.03,37.04,194200.0,19.7546,19.7706,19.7493,19.7546,194200.0
2010-10-28 14:00:00,37.04,37.06,36.97,37.04,305000.0,19.7546,19.7653,19.7173,19.7546,305000.0
2010-10-28 14:30:00,37.04,37.1,37.01,37.1,504400.0,19.7546,19.7866,19.7386,19.7866,504400.0
2010-10-28 15:00:00,37.1,37.1,36.94,36.97,354400.0,19.7866,19.7866,19.7013,19.7173,354400.0
2010-10-28 15:30:00,36.97,37.06,36.95,36.98,724200.0,19.7173,19.7653,19.7066,19.7226,724200.0
2010-10-29 09:30:00,36.98,37.05,36.83,37.04,270800.0,19.7226,19.76,19.6426,19.7546,270800.0
2010-10-29 10:00:00,37.04,37.26,37.03,37.25,213800.0,19.7546,19.872,19.7493,19.8666,213800.0
2010-10-29 10:30:00,37.25,37.25,37.14,37.19,117200.0,19.8666,19.8666,19.808,19.8346,117200.0
2010-10-29 11:00:00,37.18,37.26,37.17,37.23,160400.0,19.8293,19.872,19.824,19.856,160400.0
2010-10-29 11:30:00,37.23,37.24,37.06,37.15,243600.0,19.856,19.8613,19.7653,19.8133,243600.0
2010-10-29 12:00:00,37.15,37.22,37.12,37.21,183400.0,19.8133,19.8506,19.7973,19.8453,183400.0
2010-10-29 12:30:00,37.2,37.26,37.17,37.25,244400.0,19.84,19.872,19.824,19.8666,244400.0
2010-10-29 13:00:00,37.24,37.26,37.19,37.22,184200.0,19.8613,19.872,19.8346,19.8506,184200.0
2010-10-29 13:30:00,37.23,37.27,37.2,37.25,324200.0,19.856,19.8773,19.84,19.8666,324200.0
2010-10-29 14:00:00,37.24,37.32,37.23,37.27,231800.0,19.8613,19.904,19.856,19.8773,231800.0
2010-10-29 14:30:00,37.26,37.26,37.16,37.17,213000.0,19.872,19.872,19.8186,19.824,213000.0
2010-10-29 15:00:00,37.16,37.26,37.15,37.25,370000.0,19.8186,19.872,19.8133,19.8666,370000.0
2010-10-29 15:30:00,37.25,37.3,37.23,37.26,925200.0,19.8666,19.8933,19.856,19.872,925200.0
2010-11-01 09:30:00,37.69,38.54,37.2,37.49,1259400.0,20.1013,20.5546,19.84,19.9946,1259400.0
2010-11-01 10:00:00,37.5,37.54,37.26,37.26,498800.0,20.0,20.0213,19.872,19.872,498800.0
2010-11-01 10:30:00,37.27,37.29,37.19,37.19,266000.0,19.8773,19.888,19.8346,19.8346,266000.0
2010-11-01 11:00:00,37.19,37.2,37.11,37.13,338800.0,19.8346,19.84,19.792,19.8026,338800.0
2010-11-01 11:30:00,37.13,37.14,37.03,37.13,211600.0,19.8026,19.808,19.7493,19.8026,211600.0
2010-11-01 12:00:00,37.13,37.21,37.12,37.2,373600.0,19.8026,19.8453,19.7973,19.84,373600.0
2010-11-01 12:30:00,37.2,37.26,37.06,37.1,298800.0,19.84,19.872,19.7653,19.7866,298800.0
2010-11-01 13:00:00,37.1,37.1,36.94,36.95,169200.0,19.7866,19.7866,19.7013,19.7066,169200.0
2010-11-01 13:30:00,36.96,36.99,36.91,36.91,153400.0,19.712,19.728,19.6853,19.6853,153400.0
2010-11-01 14:00:00,36.92,36.93,36.8,36.81,357200.0,19.6906,19.696,19.6266,19.632,357200.0
2010-11-01 14:30:00,36.81,36.86,36.76,36.79,287800.0,19.632,19.6586,19.6053,19.6213,287800.0
2010-11-01 15:00:00,36.79,36.79,36.6,36.74,581600.0,19.6213,19.6213,19.52,19.5946,581600.0
2010-11-01 15:30:00,36.74,36.97,36.62,36.93,1021000.0,19.5946,19.7173,19.5306,19.696,1021000.0
2010-11-02 09:30:00,37.07,37.27,37.07,37.25,264600.0,19.7706,19.8773,19.7706,19.8666,264600.0
2010-11-02 10:00:00,37.25,37.26,37.11,37.25,89800.0,19.8666,19.872,19.792,19.8666,89800.0
2010-11-02 10:30:00,37.24,37.29,37.21,37.25,229600.0,19.8613,19.888,19.8453,19.8666,229600.0
2010-11-02 11:00:00,37.25,37.4,37.24,37.38,178800.0,19.8666,19.9466,19.8613,19.936,178800.0
2010-11-02 11:30:00,37.38,37.42,37.24,37.25,315800.0,19.936,19.9573,19.8613,19.8666,315800.0
2010-11-02 12:00:00,37.25,37.26,37.23,37.23,106400.0,19.8666,19.872,19.856,19.856,106400.0
2010-11-02 12:30:00,37.23,37.26,37.2,37.24,123600.0,19.856,19.872,19.84,19.8613,123600.0
2010-11-02 13:00:00,37.25,37.31,37.24,37.3,171000.0,19.8666,19.8986,19.8613,19.8933,171000.0
2010-11-02 13:30:00,37.3,37.31,37.29,37.3,115800.0,19.8933,19.8986,19.888,19.8933,115800.0
2010-11-02 14:00:00,37.31,37.32,37.27,37.29,159000.0,19.8986,19.904,19.8773,19.888,159000.0
2010-11-02 14:30:00,37.29,37.3,37.27,37.29,139000.0,19.888,19.8933,19.8773,19.888,139000.0
2010-11-02 15:00:00,37.29,37.32,37.27,37.3,163200.0,19.888,19.904,19.8773,19.8933,163200.0
2010-11-02 15:30:00,37.3,37.33,37.23,37.27,495000.0,19.8933,19.9093,19.856,19.8773,495000.0
2010-11-03 09:30:00,37.29,37.3,37.18,37.26,87800.0,19.888,19.8933,19.8293,19.872,87800.0
2010-11-03 10:00:00,37.26,37.3,37.22,37.23,74600.0,19.872,19.8933,19.8506,19.856,74600.0
2010-11-03 10:30:00,37.23,37.25,37.18,37.2,83200.0,19.856,19.8666,19.8293,19.84,83200.0
2010-11-03 11:00:00,37.2,37.23,37.15,37.2,152000.0,19.84,19.856,19.8133,19.84,152000.0
2010-11-03 11:30:00,37.2,37.26,37.18,37.2,94600.0,19.84,19.872,19.8293,19.84,94600.0
2010-11-03 12:00:00,37.2,37.2,37.13,37.16,67600.0,19.84,19.84,19.8026,19.8186,67600.0
2010-11-03 12:30:00,37.16,37.23,37.13,37.15,43800.0,19.8186,19.856,19.8026,19.8133,43800.0
2010-11-03 13:00:00,37.15,37.18,37.11,37.14,84600.0,19.8133,19.8293,19.792,19.808,84600.0
2010-11-03 13:30:00,37.15,37.2,37.14,37.19,106000.0,19.8133,19.84,19.808,19.8346,106000.0
2010-11-03 14:00:00,37.19,37.35,36.9,37.05,262000.0,19.8346,19.92,19.68,19.76,262000.0
2010-11-03 14:30:00,37.07,37.25,37.0,37.24,398200.0,19.7706,19.8666,19.7333,19.8613,398200.0
2010-11-03 15:00:00,37.24,37.35,37.22,37.24,307400.0,19.8613,19.92,19.8506,19.8613,307400.0
2010-11-03 15:30:00,37.23,37.33,37.17,37.32,490200.0,19.856,19.9093,19.824,19.904,490200.0
2010-11-04 09:30:00,37.59,37.83,37.44,37.66,817200.0,20.048,20.176,19.968,20.0853,817200.0
2010-11-04 10:00:00,37.66,37.69,37.55,37.63,1073000.0,20.0853,20.1013,20.0266,20.0693,1073000.0
2010-11-04 10:30:00,37.63,37.72,37.51,37.71,112400.0,20.0693,20.1173,20.0053,20.112,112400.0
2010-11-04 11:00:00,37.72,37.88,37.72,37.85,216000.0,20.1173,20.2026,20.1173,20.1866,216000.0
2010-11-04 11:30:00,37.85,37.86,37.59,37.65,227800.0,20.1866,20.192,20.048,20.08,227800.0
2010-11-04 12:00:00,37.64,37.66,37.54,37.57,243200.0,20.0746,20.0853,20.0213,20.0373,243200.0
2010-11-04 12:30:00,37.56,37.66,37.56,37.65,120600.0,20.032,20.0853,20.032,20.08,120600.0
2010-11-04 13:00:00,37.65,37.67,37.58,37.63,147400.0,20.08,20.0906,20.0426,20.0693,147400.0
2010-11-04 13:30:00,37.63,37.66,37.57,37.57,110600.0,20.0693,20.0853,20.0373,20.0373,110600.0
2010-11-04 14:00:00,37.57,37.63,37.57,37.6,130600.0,20.0373,20.0693,20.0373,20.0533,130600.0
2010-11-04 14:30:00,37.6,37.63,37.58,37.6,138600.0,20.0533,20.0693,20.0426,20.0533,138600.0
2010-11-04 15:00:00,37.6,37.72,37.59,37.72,242800.0,20.0533,20.1173,20.048,20.1173,242800.0
2010-11-04 15:30:00,37.71,37.71,37.6,37.69,419600.0,20.112,20.112,20.0533,20.1013,419600.0
2010-11-05 09:30:00,37.75,37.85,37.48,37.52,226400.0,20.1333,20.1866,19.9893,20.0106,226400.0
2010-11-05 10:00:00,37.52,37.66,37.52,37.59,179400.0,20.0106,20.0853,20.0106,20.048,179400.0
2010-11-05 10:30:00,37.58,37.6,37.5,37.58,163000.0,20.0426,20.0533,20.0,20.0426,163000.0
2010-11-05 11:00:00,37.58,37.68,37.58,37.64,249000.0,20.0426,20.096,20.0426,20.0746,249000.0
2010-11-05 11:30:00,37.64,37.67,37.59,37.61,292600.0,20.0746,20.0906,20.048,20.0586,292600.0
2010-11-05 12:00:00,37.6,37.63,37.59,37.6,124200.0,20.0533,20.0693,20.048,20.0533,124200.0
2010-11-05 12:30:00,37.6,37.63,37.58,37.6,104800.0,20.0533,20.0693,20.0426,20.0533,104800.0
2010-11-05 13:00:00,37.6,37.66,37.6,37.61,47600.0,20.0533,20.0853,20.0533,20.0586,47600.0
2010-11-05 13:30:00,37.61,37.64,37.6,37.63,83800.0,20.0586,20.0746,20.0533,20.0693,83800.0
2010-11-05 14:00:00,37.63,37.63,37.55,37.6,155400.0,20.0693,20.0693,20.0266,20.0533,155400.0
2010-11-05 14:30:00,37.6,37.6,37.56,37.59,136200.0,20.0533,20.0533,20.032,20.048,136200.0
2010-11-05 15:00:00,37.6,37.63,37.57,37.62,164000.0,20.0533,20.0693,20.0373,20.064,164000.0
2010-11-05 15:30:00,37.62,37.73,37.59,37.69,447400.0,20.064,20.1226,20.048,20.1013,447400.0
2010-11-08 09:30:00,37.51,37.56,37.44,37.47,321000.0,20.0053,20.032,19.968,19.984,321000.0
2010-11-08 10:00:00,37.47,37.49,37.42,37.43,178000.0,19.984,19.9946,19.9573,19.9626,178000.0
2010-11-08 10:30:00,37.44,37.45,37.32,37.33,165800.0,19.968,19.9733,19.904,19.9093,165800.0
2010-11-08 11:00:00,37.33,37.45,37.33,37.45,148000.0,19.9093,19.9733,19.9093,19.9733,148000.0
2010-11-08 11:30:00,37.45,37.48,37.43,37.48,116400.0,19.9733,19.9893,19.9626,19.9893,116400.0
2010-11-08 12:00:00,37.48,37.57,37.47,37.52,99600.0,19.9893,20.0373,19.984,20.0106,99600.0
2010-11-08 12:30:00,37.51,37.54,37.47,37.54,143000.0,20.0053,20.0213,19.984,20.0213,143000.0
2010-11-08 13:00:00,37.54,37.59,37.52,37.57,85400.0,20.0213,20.048,20.0106,20.0373,85400.0
2010-11-08 13:30:00,37.57,37.58,37.52,37.57,56600.0,20.0373,20.0426,20.0106,20.0373,56600.0
2010-11-08 14:00:00,37.57,37.58,37.52,37.52,113800.0,20.0373,20.0426,20.0106,20.0106,113800.0
2010-11-08 14:30:00,37.52,37.56,37.52,37.53,128600.0,20.0106,20.032,20.0106,20.016,128600.0
2010-11-08 15:00:00,37.53,37.6,37.53,37.6,171000.0,20.016,20.0533,20.016,20.0533,171000.0
2010-11-08 15:30:00,37.6,37.62,37.54,37.59,496600.0,20.0533,20.064,20.0213,20.048,496600.0
2010-11-09 09:30:00,37.15,37.31,37.09,37.31,328200.0,20.036,20.1223,20.0037,20.1223,328200.0
2010-11-09 10:00:00,37.29,37.37,37.27,37.29,324800.0,20.1115,20.1547,20.1007,20.1115,324800.0
2010-11-09 10:30:00,37.29,37.3,37.03,37.13,193200.0,20.1115,20.1169,19.9713,20.0252,193200.0
2010-11-09 11:00:00,37.13,37.13,37.0,37.05,176200.0,20.0252,20.0252,19.9551,19.9821,176200.0
2010-11-09 11:30:00,37.06,37.08,36.99,37.01,205400.0,19.9875,19.9983,19.9497,19.9605,205400.0
2010-11-09 12:00:00,37.01,37.06,37.0,37.02,96200.0,19.9605,19.9875,19.9551,19.9659,96200.0
2010-11-09 12:30:00,37.02,37.07,36.99,37.02,154000.0,19.9659,19.9929,19.9497,19.9659,154000.0
2010-11-09 13:00:00,37.02,37.08,36.98,37.04,277600.0,19.9659,19.9983,19.9443,19.9767,277600.0
2010-11-09 13:30:00,37.04,37.06,36.98,37.01,208800.0,19.9767,19.9875,19.9443,19.9605,208800.0
2010-11-09 14:00:00,37.01,37.06,36.98,37.01,210200.0,19.9605,19.9875,19.9443,19.9605,210200.0
2010-11-09 14:30:00,37.01,37.08,37.01,37.03,176400.0,19.9605,19.9983,19.9605,19.9713,176400.0
2010-11-09 15:00:00,37.04,37.04,36.93,36.94,315600.0,19.9767,19.9767,19.9174,19.9228,315600.0
2010-11-09 15:30:00,36.94,36.96,36.86,36.94,761400.0,19.9228,19.9335,19.8796,19.9228,761400.0
2010-11-10 09:30:00,36.85,36.88,36.51,36.52,255200.0,19.8742,19.8904,19.6909,19.6962,255200.0
2010-11-10 10:00:00,36.52,36.56,36.44,36.47,238600.0,19.6962,19.7178,19.6531,19.6693,238600.0
2010-11-10 10:30:00,36.47,36.49,36.31,36.32,192200.0,19.6693,19.6801,19.583,19.5884,192200.0
2010-11-10 11:00:00,36.31,36.48,36.31,36.47,264200.0,19.583,19.6747,19.583,19.6693,264200.0
2010-11-10 11:30:00,36.47,36.54,36.41,36.52,152600.0,19.6693,19.707,19.6369,19.6962,152600.0
2010-11-10 12:00:00,36.51,36.56,36.45,36.47,77800.0,19.6909,19.7178,19.6585,19.6693,77800.0
2010-11-10 12:30:00,36.48,36.5,36.45,36.48,72200.0,19.6747,19.6855,19.6585,19.6747,72200.0
2010-11-10 13:00:00,36.48,36.57,36.45,36.52,252600.0,19.6747,19.7232,19.6585,19.6962,252600.0
2010-11-10 13:30:00,36.52,36.59,36.51,36.59,123600.0,19.6962,19.734,19.6909,19.734,123600.0
2010-11-10 14:00:00,36.59,36.64,36.49,36.51,265800.0,19.734,19.761,19.6801,19.6909,265800.0
2010-11-10 14:30:00,36.51,36.58,36.49,36.53,147000.0,19.6909,19.7286,19.6801,19.7016,147000.0
2010-11-10 15:00:00,36.54,36.65,36.52,36.63,449000.0,19.707,19.7664,19.6962,19.7556,449000.0
2010-11-10 15:30:00,36.63,36.7,36.63,36.67,421200.0,19.7556,19.7933,19.7556,19.7771,421200.0
2010-11-11 09:30:00,36.46,36.82,36.46,36.68,205200.0,19.6639,19.858,19.6639,19.7825,205200.0
2010-11-11 10:00:00,36.69,36.7,36.62,36.65,257000.0,19.7879,19.7933,19.7502,19.7664,257000.0
2010-11-11 10:30:00,36.65,36.7,36.63,36.67,118600.0,19.7664,19.7933,19.7556,19.7771,118600.0
2010-11-11 11:00:00,36.67,36.7,36.61,36.67,151200.0,19.7771,19.7933,19.7448,19.7771,151200.0
2010-11-11 11:30:00,36.67,36.77,36.67,36.75,117000.0,19.7771,19.8311,19.7771,19.8203,117000.0
2010-11-11 12:00:00,36.74,36.75,36.62,36.7,92400.0,19.8149,19.8203,19.7502,19.7933,92400.0
2010-11-11 12:30:00,36.7,36.77,36.65,36.77,1538400.0,19.7933,19.8311,19.7664,19.8311,1538400.0
2010-11-11 13:00:00,36.77,36.85,36.74,36.81,121600.0,19.8311,19.8742,19.8149,19.8526,121600.0
2010-11-11 13:30:00,36.81,36.84,36.77,36.78,188400.0,19.8526,19.8688,19.8311,19.8365,188400.0
2010-11-11 14:00:00,36.78,36.8,36.72,36.72,190600.0,19.8365,19.8473,19.8041,19.8041,190600.0
2010-11-11 14:30:00,36.72,36.79,36.68,36.69,159000.0,19.8041,19.8419,19.7825,19.7879,159000.0
2010-11-11 15:00:00,36.7,36.73,36.68,36.72,127600.0,19.7933,19.8095,19.7825,19.8041,127600.0
2010-11-11 15:30:00,36.72,36.76,36.65,36.71,525600.0,19.8041,19.8257,19.7664,19.7987,525600.0
2010-11-12 09:30:00,36.53,36.59,36.39,36.48,150600.0,19.7016,19.734,19.6261,19.6747,150600.0
2010-11-12 10:00:00,36.49,36.53,36.17,36.17,223000.0,19.6801,19.7016,19.5075,19.5075,223000.0
2010-11-12 10:30:00,36.18,36.34,36.1,36.31,158000.0,19.5129,19.5992,19.4697,19.583,158000.0
2010-11-12 11:00:00,36.29,36.31,36.2,36.25,101600.0,19.5722,19.583,19.5237,19.5506,101600.0
2010-11-12 11:30:00,36.26,36.26,36.14,36.2,122800.0,19.556,19.556,19.4913,19.5237,122800.0
2010-11-12 12:00:00,36.21,36.29,36.2,36.2,125800.0,19.5291,19.5722,19.5237,19.5237,125800.0
2010-11-12 12:30:00,36.2,36.22,36.08,36.12,222800.0,19.5237,19.5344,19.4589,19.4805,222800.0
2010-11-12 13:00:00,36.12,36.22,36.09,36.2,117000.0,19.4805,19.5344,19.4643,19.5237,117000.0
2010-11-12 13:30:00,36.2,36.2,36.14,36.15,117800.0,19.5237,19.5237,19.4913,19.4967,117800.0
2010-11-12 14:00:00,36.16,36.19,36.15,36.15,124200.0,19.5021,19.5183,19.4967,19.4967,124200.0
2010-11-12 14:30:00,36.15,36.25,36.13,36.22,172400.0,19.4967,19.5506,19.4859,19.5344,172400.0
2010-11-12 15:00:00,36.22,36.27,36.16,36.17,221000.0,19.5344,19.5614,19.5021,19.5075,221000.0
2010-11-12 15:30:00,36.17,36.19,36.1,36.13,504800.0,19.5075,19.5183,19.4697,19.4859,504800.0
2010-11-15 09:30:00,36.2,36.41,36.19,36.3,183000.0,19.5237,19.6369,19.5183,19.5776,183000.0
2010-11-15 10:00:00,36.31,36.32,36.22,36.27,218000.0,19.583,19.5884,19.5344,19.5614,218000.0
2010-11-15 10:30:00,36.27,36.32,36.26,36.3,107800.0,19.5614,19.5884,19.556,19.5776,107800.0
2010-11-15 11:00:00,36.3,36.35,36.29,36.32,165600.0,19.5776,19.6046,19.5722,19.5884,165600.0
2010-11-15 11:30:00,36.32,36.39,36.31,36.35,165000.0,19.5884,19.6261,19.583,19.6046,165000.0
2010-11-15 12:00:00,36.35,36.38,36.32,36.35,85600.0,19.6046,19.6207,19.5884,19.6046,85600.0
2010-11-15 12:30:00,36.35,36.4,36.34,36.36,85400.0,19.6046,19.6315,19.5992,19.61,85400.0
2010-11-15 13:00:00,36.37,36.43,36.32,36.38,127200.0,19.6153,19.6477,19.5884,19.6207,127200.0
2010-11-15 13:30:00,36.38,36.38,36.33,36.35,128800.0,19.6207,19.6207,19.5938,19.6046,128800.0
2010-11-15 14:00:00,36.35,36.38,36.29,36.3,137200.0,19.6046,19.6207,19.5722,19.5776,137200.0
2010-11-15 14:30:00,36.3,36.37,36.27,36.35,186800.0,19.5776,19.6153,19.5614,19.6046,186800.0
2010-11-15 15:00:00,36.35,36.38,36.3,36.35,201000.0,19.6046,19.6207,19.5776,19.6046,201000.0
2010-11-15 15:30:00,36.34,36.35,36.28,36.3,392800.0,19.5992,19.6046,19.5668,19.5776,392800.0
2010-11-16 09:30:00,36.05,36.3,35.96,36.27,307200.0,19.4428,19.5776,19.3942,19.5614,307200.0
2010-11-16 10:00:00,36.25,36.33,36.07,36.22,161400.0,19.5506,19.5938,19.4535,19.5344,161400.0
2010-11-16 10:30:00,36.21,36.21,36.06,36.13,204400.0,19.5291,19.5291,19.4482,19.4859,204400.0
2010-11-16 11:00:00,36.15,36.16,36.04,36.1,114000.0,19.4967,19.5021,19.4374,19.4697,114000.0
2010-11-16 11:30:00,36.1,36.13,35.98,36.06,182400.0,19.4697,19.4859,19.405,19.4482,182400.0
2010-11-16 12:00:00,36.05,36.11,36.02,36.03,134600.0,19.4428,19.4751,19.4266,19.432,134600.0
2010-11-16 12:30:00,36.03,36.05,35.95,36.04,172000.0,19.432,19.4428,19.3888,19.4374,172000.0
2010-11-16 13:00:00,36.04,36.05,35.96,36.0,135000.0,19.4374,19.4428,19.3942,19.4158,135000.0
2010-11-16 13:30:00,36.0,36.06,35.97,36.02,156600.0,19.4158,19.4482,19.3996,19.4266,156600.0
2010-11-16 14:00:00,36.01,36.02,35.93,35.94,212800.0,19.4212,19.4266,19.378,19.3834,212800.0
2010-11-16 14:30:00,35.94,35.95,35.82,35.93,210200.0,19.3834,19.3888,19.3187,19.378,210200.0
2010-11-16 15:00:00,35.93,35.97,35.89,35.94,260000.0,19.378,19.3996,19.3565,19.3834,260000.0
2010-11-16 15:30:00,35.94,36.02,35.88,35.98,372400.0,19.3834,19.4266,19.3511,19.405,372400.0
2010-11-17 09:30:00,35.85,36.16,35.85,36.1,181600.0,19.3349,19.5021,19.3349,19.4697,181600.0
2010-11-17 10:00:00,36.1,36.22,36.1,36.22,168200.0,19.4697,19.5344,19.4697,19.5344,168200.0
2010-11-17 10:30:00,36.22,36.34,36.18,36.3,458200.0,19.5344,19.5992,19.5129,19.5776,458200.0
2010-11-17 11:00:00,36.3,36.39,36.27,36.38,295000.0,19.5776,19.6261,19.5614,19.6207,295000.0
2010-11-17 11:30:00,36.38,36.47,36.38,36.46,291200.0,19.6207,19.6693,19.6207,19.6639,291200.0
2010-11-17 12:00:00,36.46,36.5,36.4,36.47,433200.0,19.6639,19.6855,19.6315,19.6693,433200.0
2010-11-17 12:30:00,36.47,36.47,36.37,36.38,106600.0,19.6693,19.6693,19.6153,19.6207,106600.0
2010-11-17 13:00:00,36.38,36.41,36.34,36.35,215200.0,19.6207,19.6369,19.5992,19.6046,215200.0
2010-11-17 13:30:00,36.35,36.36,36.24,36.27,127000.0,19.6046,19.61,19.5452,19.5614,127000.0
2010-11-17 14:00:00,36.27,36.3,36.25,36.26,267200.0,19.5614,19.5776,19.5506,19.556,267200.0
2010-11-17 14:30:00,36.27,36.3,36.26,36.27,240600.0,19.5614,19.5776,19.556,19.5614,240600.0
2010-11-17 15:00:00,36.28,36.32,36.26,36.3,461400.0,19.5668,19.5884,19.556,19.5776,461400.0
2010-11-17 15:30:00,36.3,36.33,36.29,36.33,736600.0,19.5776,19.5938,19.5722,19.5938,736600.0
2010-11-18 09:30:00,36.63,36.73,36.38,36.4,141800.0,19.7556,19.8095,19.6207,19.6315,141800.0
2010-11-18 10:00:00,36.42,36.54,36.4,36.49,832800.0,19.6423,19.707,19.6315,19.6801,832800.0
2010-11-18 10:30:00,36.49,36.52,36.47,36.5,114000.0,19.6801,19.6962,19.6693,19.6855,114000.0
2010-11-18 11:00:00,36.51,36.51,36.38,36.43,120800.0,19.6909,19.6909,19.6207,19.6477,120800.0
2010-11-18 11:30:00,36.43,36.46,36.41,36.43,115000.0,19.6477,19.6639,19.6369,19.6477,115000.0
2010-11-18 12:00:00,36.43,36.47,36.41,36.45,95200.0,19.6477,19.6693,19.6369,19.6585,95200.0
2010-11-18 12:30:00,36.45,36.51,36.42,36.5,349200.0,19.6585,19.6909,19.6423,19.6855,349200.0
2010-11-18 13:00:00,36.5,36.54,36.49,36.52,100400.0,19.6855,19.707,19.6801,19.6962,100400.0
2010-11-18 13:30:00,36.53,36.54,36.49,36.49,75800.0,19.7016,19.707,19.6801,19.6801,75800.0
2010-11-18 14:00:00,36.49,36.52,36.48,36.49,142800.0,19.6801,19.6962,19.6747,19.6801,142800.0
2010-11-18 14:30:00,36.49,36.54,36.49,36.52,165200.0,19.6801,19.707,19.6801,19.6962,165200.0
2010-11-18 15:00:00,36.52,36.6,36.5,36.59,428400.0,19.6962,19.7394,19.6855,19.734,428400.0
2010-11-18 15:30:00,36.59,36.64,36.52,36.59,557800.0,19.734,19.761,19.6962,19.734,557800.0
2010-11-19 09:30:00,36.51,36.54,36.23,36.52,593800.0,19.6909,19.707,19.5398,19.6962,593800.0
2010-11-19 10:00:00,36.52,36.53,36.41,36.41,284800.0,19.6962,19.7016,19.6369,19.6369,284800.0
2010-11-19 10:30:00,36.42,36.6,36.41,36.51,318000.0,19.6423,19.7394,19.6369,19.6909,318000.0
2010-11-19 11:00:00,36.51,36.61,36.51,36.61,158800.0,19.6909,19.7448,19.6909,19.7448,158800.0
2010-11-19 11:30:00,36.62,36.68,36.56,36.6,124200.0,19.7502,19.7825,19.7178,19.7394,124200.0
2010-11-19 12:00:00,36.6,36.74,36.6,36.73,208200.0,19.7394,19.8149,19.7394,19.8095,208200.0
2010-11-19 12:30:00,36.73,36.74,36.69,36.71,142400.0,19.8095,19.8149,19.7879,19.7987,142400.0
2010-11-19 13:00:00,36.7,36.73,36.67,36.67,194400.0,19.7933,19.8095,19.7771,19.7771,194400.0
2010-11-19 13:30:00,36.67,36.72,36.67,36.71,177400.0,19.7771,19.8041,19.7771,19.7987,177400.0
2010-11-19 14:00:00,36.71,36.94,36.71,36.94,383800.0,19.7987,19.9228,19.7987,19.9228,383800.0
2010-11-19 14:30:00,36.94,37.1,36.94,37.02,485000.0,19.9228,20.0091,19.9228,19.9659,485000.0
2010-11-19 15:00:00,37.02,37.02,36.81,36.81,881600.0,19.9659,19.9659,19.8526,19.8526,881600.0
2010-11-19 15:30:00,36.82,36.88,36.77,36.87,946600.0,19.858,19.8904,19.8311,19.885,946600.0
2010-11-22 09:30:00,36.64,36.77,36.54,36.63,328400.0,19.761,19.8311,19.707,19.7556,328400.0
2010-11-22 10:00:00,36.63,36.64,36.36,36.38,309600.0,19.7556,19.761,19.61,19.6207,309600.0
2010-11-22 10:30:00,36.39,36.45,36.35,36.41,276200.0,19.6261,19.6585,19.6046,19.6369,276200.0
2010-11-22 11:00:00,36.41,36.51,36.38,36.48,218000.0,19.6369,19.6909,19.6207,19.6747,218000.0
2010-11-22 11:30:00,36.48,36.49,36.47,36.49,137600.0,19.6747,19.6801,19.6693,19.6801,137600.0
2010-11-22 12:00:00,36.49,36.49,36.37,36.37,275600.0,19.6801,19.6801,19.6153,19.6153,275600.0
2010-11-22 12:30:00,36.37,36.37,36.3,36.31,179800.0,19.6153,19.6153,19.5776,19.583,179800.0
2010-11-22 13:00:00,36.31,36.33,36.29,36.33,122200.0,19.583,19.5938,19.5722,19.5938,122200.0
2010-11-22 13:30:00,36.33,36.4,36.33,36.39,130000.0,19.5938,19.6315,19.5938,19.6261,130000.0
2010-11-22 14:00:00,36.39,36.5,36.35,36.49,185200.0,19.6261,19.6855,19.6046,19.6801,185200.0
2010-11-22 14:30:00,36.5,36.65,36.49,36.65,257800.0,19.6855,19.7664,19.6801,19.7664,257800.0
2010-11-22 15:00:00,36.65,36.67,36.59,36.6,293000.0,19.7664,19.7771,19.734,19.7394,293000.0
2010-11-22 15:30:00,36.6,36.77,36.59,36.71,732400.0,19.7394,19.8311,19.734,19.7987,732400.0
2010-11-23 09:30:00,36.49,36.49,36.1,36.18,263600.0,19.6801,19.6801,19.4697,19.5129,263600.0
2010-11-23 10:00:00,36.15,36.25,36.1,36.11,240200.0,19.4967,19.5506,19.4697,19.4751,240200.0
2010-11-23 10:30:00,36.11,36.19,36.08,36.15,157600.0,19.4751,19.5183,19.4589,19.4967,157600.0
2010-11-23 11:00:00,36.15,36.15,35.98,35.98,122000.0,19.4967,19.4967,19.405,19.405,122000.0
2010-11-23 11:30:00,35.98,36.04,35.9,36.02,148400.0,19.405,19.4374,19.3619,19.4266,148400.0
2010-11-23 12:00:00,36.03,36.15,35.99,36.15,121800.0,19.432,19.4967,19.4104,19.4967,121800.0
2010-11-23 12:30:00,36.15,36.26,36.13,36.24,249800.0,19.4967,19.556,19.4859,19.5452,249800.0
2010-11-23 13:00:00,36.25,36.26,36.19,36.26,98000.0,19.5506,19.556,19.5183,19.556,98000.0
2010-11-23 13:30:00,36.27,36.3,36.18,36.19,196400.0,19.5614,19.5776,19.5129,19.5183,196400.0
2010-11-23 14:00:00,36.2,36.22,36.13,36.19,243600.0,19.5237,19.5344,19.4859,19.5183,243600.0
2010-11-23 14:30:00,36.19,36.19,36.11,36.16,126600.0,19.5183,19.5183,19.4751,19.5021,126600.0
2010-11-23 15:00:00,36.16,36.22,36.13,36.2,286600.0,19.5021,19.5344,19.4859,19.5237,286600.0
2010-11-23 15:30:00,36.2,36.22,36.15,36.17,356400.0,19.5237,19.5344,19.4967,19.5075,356400.0
2010-11-24 09:30:00,36.26,36.43,36.16,36.2,205000.0,19.556,19.6477,19.5021,19.5237,205000.0
2010-11-24 10:00:00,36.18,36.26,36.14,36.21,189600.0,19.5129,19.556,19.4913,19.5291,189600.0
2010-11-24 10:30:00,36.2,36.33,36.18,36.22,163000.0,19.5237,19.5938,19.5129,19.5344,163000.0
2010-11-24 11:00:00,36.21,36.26,36.19,36.24,147600.0,19.5291,19.556,19.5183,19.5452,147600.0
2010-11-24 11:30:00,36.25,36.26,36.14,36.16,160800.0,19.5506,19.556,19.4913,19.5021,160800.0
2010-11-24 12:00:00,36.16,36.21,36.13,36.14,110800.0,19.5021,19.5291,19.4859,19.4913,110800.0
2010-11-24 12:30:00,36.13,36.2,36.13,36.19,98000.0,19.4859,19.5237,19.4859,19.5183,98000.0
2010-11-24 13:00:00,36.19,36.2,36.14,36.18,74800.0,19.5183,19.5237,19.4913,19.5129,74800.0
2010-11-24 13:30:00,36.18,36.19,36.13,36.15,155800.0,19.5129,19.5183,19.4859,19.4967,155800.0
2010-11-24 14:00:00,36.15,36.19,36.13,36.18,151200.0,19.4967,19.5183,19.4859,19.5129,151200.0
2010-11-24 14:30:00,36.18,36.22,36.17,36.21,160400.0,19.5129,19.5344,19.5075,19.5291,160400.0
2010-11-24 15:00:00,36.2,36.23,36.19,36.23,140000.0,19.5237,19.5398,19.5183,19.5398,140000.0
2010-11-24 15:30:00,36.22,36.27,36.15,36.26,319200.0,19.5344,19.5614,19.4967,19.556,319200.0
2010-11-26 09:30:00,35.87,36.23,35.87,36.21,114400.0,19.3457,19.5398,19.3457,19.5291,114400.0
2010-11-26 10:00:00,36.2,36.4,36.19,36.25,106400.0,19.5237,19.6315,19.5183,19.5506,106400.0
2010-11-26 10:30:00,36.24,36.31,36.21,36.21,105200.0,19.5452,19.583,19.5291,19.5291,105200.0
2010-11-26 11:00:00,36.21,36.22,36.08,36.11,67200.0,19.5291,19.5344,19.4589,19.4751,67200.0
2010-11-26 11:30:00,36.12,36.13,36.05,36.12,68200.0,19.4805,19.4859,19.4428,19.4805,68200.0
2010-11-26 12:00:00,36.12,36.13,36.02,36.02,82800.0,19.4805,19.4859,19.4266,19.4266,82800.0
2010-11-26 12:30:00,36.02,36.17,36.02,36.13,178800.0,19.4266,19.5075,19.4266,19.4859,178800.0
2010-11-29 09:30:00,36.02,36.02,35.64,35.68,150800.0,19.4266,19.4266,19.2216,19.2432,150800.0
2010-11-29 10:00:00,35.71,35.76,35.61,35.7,178200.0,19.2594,19.2864,19.2055,19.254,178200.0
2010-11-29 10:30:00,35.71,35.87,35.7,35.71,100000.0,19.2594,19.3457,19.254,19.2594,100000.0
2010-11-29 11:00:00,35.71,35.73,35.64,35.7,207800.0,19.2594,19.2702,19.2216,19.254,207800.0
2010-11-29 11:30:00,35.71,35.72,35.62,35.7,95800.0,19.2594,19.2648,19.2108,19.254,95800.0
2010-11-29 12:00:00,35.69,35.77,35.68,35.76,75400.0,19.2486,19.2917,19.2432,19.2864,75400.0
2010-11-29 12:30:00,35.76,35.8,35.76,35.78,85400.0,19.2864,19.3079,19.2864,19.2971,85400.0
2010-11-29 13:00:00,35.78,35.8,35.74,35.77,85600.0,19.2971,19.3079,19.2756,19.2917,85600.0
2010-11-29 13:30:00,35.77,35.8,35.75,35.78,92000.0,19.2917,19.3079,19.281,19.2971,92000.0
2010-11-29 14:00:00,35.78,35.84,35.72,35.84,98000.0,19.2971,19.3295,19.2648,19.3295,98000.0
2010-11-29 14:30:00,35.84,35.95,35.83,35.95,117400.0,19.3295,19.3888,19.3241,19.3888,117400.0
2010-11-29 15:00:00,35.96,36.02,35.92,35.99,146600.0,19.3942,19.4266,19.3726,19.4104,146600.0
2010-11-29 15:30:00,35.98,36.02,35.93,35.96,319000.0,19.405,19.4266,19.378,19.3942,319000.0
2010-11-30 09:30:00,35.83,35.87,35.56,35.63,211600.0,19.3241,19.3457,19.1785,19.2162,211600.0
2010-11-30 10:00:00,35.64,35.77,35.62,35.71,180000.0,19.2216,19.2917,19.2108,19.2594,180000.0
2010-11-30 10:30:00,35.72,35.73,35.57,35.71,183600.0,19.2648,19.2702,19.1839,19.2594,183600.0
2010-11-30 11:00:00,35.71,35.76,35.63,35.7,94600.0,19.2594,19.2864,19.2162,19.254,94600.0
2010-11-30 11:30:00,35.7,35.79,35.65,35.78,128800.0,19.254,19.3025,19.227,19.2971,128800.0
2010-11-30 12:00:00,35.78,35.78,35.63,35.66,112400.0,19.2971,19.2971,19.2162,19.2324,112400.0
2010-11-30 12:30:00,35.65,35.71,35.63,35.71,85600.0,19.227,19.2594,19.2162,19.2594,85600.0
2010-11-30 13:00:00,35.71,35.82,35.7,35.77,188000.0,19.2594,19.3187,19.254,19.2917,188000.0
2010-11-30 13:30:00,35.77,35.83,35.77,35.81,177200.0,19.2917,19.3241,19.2917,19.3133,177200.0
2010-11-30 14:00:00,35.8,35.87,35.74,35.76,423200.0,19.3079,19.3457,19.2756,19.2864,423200.0
2010-11-30 14:30:00,35.76,35.81,35.69,35.81,312800.0,19.2864,19.3133,19.2486,19.3133,312800.0
2010-11-30 15:00:00,35.81,35.87,35.78,35.82,455200.0,19.3133,19.3457,19.2971,19.3187,455200.0
2010-11-30 15:30:00,35.82,35.84,35.62,35.63,957200.0,19.3187,19.3295,19.2108,19.2162,957200.0
2010-12-01 09:30:00,35.98,36.09,35.69,35.98,511200.0,19.405,19.4643,19.2486,19.405,511200.0
2010-12-01 10:00:00,35.98,36.0,35.88,35.98,306200.0,19.405,19.4158,19.3511,19.405,306200.0
2010-12-01 10:30:00,35.98,35.99,35.85,35.85,191400.0,19.405,19.4104,19.3349,19.3349,191400.0
2010-12-01 11:00:00,35.85,35.96,35.82,35.93,150800.0,19.3349,19.3942,19.3187,19.378,150800.0
2010-12-01 11:30:00,35.94,36.04,35.9,36.0,332800.0,19.3834,19.4374,19.3619,19.4158,332800.0
2010-12-01 12:00:00,36.0,36.04,35.96,35.96,187800.0,19.4158,19.4374,19.3942,19.3942,187800.0
2010-12-01 12:30:00,35.97,35.98,35.91,35.92,208600.0,19.3996,19.405,19.3673,19.3726,208600.0
2010-12-01 13:00:00,35.92,36.01,35.9,35.98,375600.0,19.3726,19.4212,19.3619,19.405,375600.0
2010-12-01 13:30:00,35.98,36.1,35.98,36.09,130000.0,19.405,19.4697,19.405,19.4643,130000.0
2010-12-01 14:00:00,36.09,36.09,36.04,36.05,210200.0,19.4643,19.4643,19.4374,19.4428,210200.0
2010-12-01 14:30:00,36.06,36.07,36.02,36.06,239400.0,19.4482,19.4535,19.4266,19.4482,239400.0
2010-12-01 15:00:00,36.05,36.06,35.94,35.99,261200.0,19.4428,19.4482,19.3834,19.4104,261200.0
2010-12-01 15:30:00,35.99,36.02,35.92,35.93,643000.0,19.4104,19.4266,19.3726,19.378,643000.0
2010-12-02 09:30:00,35.98,36.18,35.89,36.17,463400.0,19.405,19.5129,19.3565,19.5075,463400.0
2010-12-02 10:00:00,36.16,36.24,36.06,36.07,417000.0,19.5021,19.5452,19.4482,19.4535,417000.0
2010-12-02 10:30:00,36.08,36.14,36.07,36.1,224200.0,19.4589,19.4913,19.4535,19.4697,224200.0
2010-12-02 11:00:00,36.1,36.16,36.1,36.12,235000.0,19.4697,19.5021,19.4697,19.4805,235000.0
2010-12-02 11:30:00,36.13,36.15,36.07,36.07,159000.0,19.4859,19.4967,19.4535,19.4535,159000.0
2010-12-02 12:00:00,36.07,36.16,36.05,36.15,152400.0,19.4535,19.5021,19.4428,19.4967,152400.0
2010-12-02 12:30:00,36.15,36.16,36.11,36.11,223400.0,19.4967,19.5021,19.4751,19.4751,223400.0
2010-12-02 13:00:00,36.12,36.22,36.1,36.18,300000.0,19.4805,19.5344,19.4697,19.5129,300000.0
2010-12-02 13:30:00,36.18,36.24,36.17,36.17,244200.0,19.5129,19.5452,19.5075,19.5075,244200.0
2010-12-02 14:00:00,36.17,36.25,36.15,36.22,214800.0,19.5075,19.5506,19.4967,19.5344,214800.0
2010-12-02 14:30:00,36.22,36.25,36.22,36.23,241000.0,19.5344,19.5506,19.5344,19.5398,241000.0
2010-12-02 15:00:00,36.23,36.27,36.23,36.24,136200.0,19.5398,19.5614,19.5398,19.5452,136200.0
2010-12-02 15:30:00,36.24,36.26,36.18,36.18,525600.0,19.5452,19.556,19.5129,19.5129,525600.0
2010-12-03 09:30:00,36.06,36.35,36.06,36.31,358800.0,19.4482,19.6046,19.4482,19.583,358800.0
2010-12-03 10:00:00,36.31,36.35,36.24,36.31,263600.0,19.583,19.6046,19.5452,19.583,263600.0
2010-12-03 10:30:00,36.32,36.33,36.1,36.18,287800.0,19.5884,19.5938,19.4697,19.5129,287800.0
2010-12-03 11:00:00,36.18,36.19,36.06,36.06,168200.0,19.5129,19.5183,19.4482,19.4482,168200.0
2010-12-03 11:30:00,36.06,36.1,35.99,36.0,224800.0,19.4482,19.4697,19.4104,19.4158,224800.0
2010-12-03 12:00:00,36.0,36.11,36.0,36.08,142000.0,19.4158,19.4751,19.4158,19.4589,142000.0
2010-12-03 12:30:00,36.08,36.09,36.05,36.05,127800.0,19.4589,19.4643,19.4428,19.4428,127800.0
2010-12-03 13:00:00,36.06,36.12,36.05,36.1,125200.0,19.4482,19.4805,19.4428,19.4697,125200.0
2010-12-03 13:30:00,36.1,36.1,36.04,36.07,133000.0,19.4697,19.4697,19.4374,19.4535,133000.0
2010-12-03 14:00:00,36.08,36.12,36.08,36.1,93000.0,19.4589,19.4805,19.4589,19.4697,93000.0
2010-12-03 14:30:00,36.1,36.19,36.1,36.18,172400.0,19.4697,19.5183,19.4697,19.5129,172400.0
2010-12-03 15:00:00,36.18,36.19,36.11,36.17,313200.0,19.5129,19.5183,19.4751,19.5075,313200.0
2010-12-03 15:30:00,36.17,36.24,36.17,36.17,922800.0,19.5075,19.5452,19.5075,19.5075,922800.0
2010-12-06 09:30:00,36.16,36.16,35.9,35.95,157600.0,19.5021,19.5021,19.3619,19.3888,157600.0
2010-12-06 10:00:00,35.95,36.01,35.92,36.01,137800.0,19.3888,19.4212,19.3726,19.4212,137800.0
2010-12-06 10:30:00,36.01,36.01,35.79,35.8,185800.0,19.4212,19.4212,19.3025,19.3079,185800.0
2010-12-06 11:00:00,35.8,35.85,35.76,35.77,148000.0,19.3079,19.3349,19.2864,19.2917,148000.0
2010-12-06 11:30:00,35.78,35.83,35.75,35.78,132800.0,19.2971,19.3241,19.281,19.2971,132800.0
2010-12-06 12:00:00,35.78,35.81,35.7,35.71,149800.0,19.2971,19.3133,19.254,19.2594,149800.0
2010-12-06 12:30:00,35.71,35.75,35.71,35.72,97800.0,19.2594,19.281,19.2594,19.2648,97800.0
2010-12-06 13:00:00,35.72,35.81,35.72,35.8,98600.0,19.2648,19.3133,19.2648,19.3079,98600.0
2010-12-06 13:30:00,35.81,35.83,35.77,35.77,107600.0,19.3133,19.3241,19.2917,19.2917,107600.0
2010-12-06 14:00:00,35.77,35.79,35.72,35.75,129800.0,19.2917,19.3025,19.2648,19.281,129800.0
2010-12-06 14:30:00,35.75,35.76,35.66,35.69,203000.0,19.281,19.2864,19.2324,19.2486,203000.0
2010-12-06 15:00:00,35.69,35.75,35.65,35.66,197200.0,19.2486,19.281,19.227,19.2324,197200.0
2010-12-06 15:30:00,35.66,35.74,35.65,35.68,497800.0,19.2324,19.2756,19.227,19.2432,497800.0
2010-12-07 09:30:00,35.88,35.95,35.6,35.61,418200.0,19.3511,19.3888,19.2001,19.2055,418200.0
2010-12-07 10:00:00,35.6,35.62,35.46,35.51,413800.0,19.2001,19.2108,19.1246,19.1515,413800.0
2010-12-07 10:30:00,35.51,35.55,35.41,35.41,242000.0,19.1515,19.1731,19.0976,19.0976,242000.0
2010-12-07 11:00:00,35.42,35.44,35.33,35.41,466400.0,19.103,19.1138,19.0544,19.0976,466400.0
2010-12-07 11:30:00,35.41,35.47,35.4,35.41,745200.0,19.0976,19.1299,19.0922,19.0976,745200.0
2010-12-07 12:00:00,35.4,35.45,35.36,35.45,218200.0,19.0922,19.1192,19.0706,19.1192,218200.0
2010-12-07 12:30:00,35.44,35.45,35.38,35.43,165000.0,19.1138,19.1192,19.0814,19.1084,165000.0
2010-12-07 13:00:00,35.43,35.45,35.41,35.42,250800.0,19.1084,19.1192,19.0976,19.103,250800.0
2010-12-07 13:30:00,35.42,35.47,35.38,35.44,230200.0,19.103,19.1299,19.0814,19.1138,230200.0
2010-12-07 14:00:00,35.45,35.45,35.37,35.42,195200.0,19.1192,19.1192,19.076,19.103,195200.0
2010-12-07 14:30:00,35.42,35.45,35.28,35.3,320800.0,19.103,19.1192,19.0275,19.0383,320800.0
2010-12-07 15:00:00,35.3,35.32,35.17,35.21,410000.0,19.0383,19.0491,18.9682,18.9897,410000.0
2010-12-07 15:30:00,35.21,35.29,35.18,35.21,666600.0,18.9897,19.0329,18.9735,18.9897,666600.0
2010-12-08 09:30:00,35.08,35.26,35.06,35.1,313400.0,18.9196,19.0167,18.9088,18.9304,313400.0
2010-12-08 10:00:00,35.1,35.19,35.01,35.03,283800.0,18.9304,18.9789,18.8819,18.8926,283800.0
2010-12-08 10:30:00,35.02,35.03,34.81,34.82,458600.0,18.8873,18.8926,18.774,18.7794,458600.0
2010-12-08 11:00:00,34.83,34.83,34.69,34.72,731200.0,18.7848,18.7848,18.7093,18.7255,731200.0
2010-12-08 11:30:00,34.73,34.85,34.7,34.72,851200.0,18.7308,18.7956,18.7147,18.7255,851200.0
2010-12-08 12:00:00,34.72,34.77,34.68,34.74,318400.0,18.7255,18.7524,18.7039,18.7362,318400.0
2010-12-08 12:30:00,34.74,34.76,34.72,34.74,239400.0,18.7362,18.747,18.7255,18.7362,239400.0
2010-12-08 13:00:00,34.73,34.75,34.71,34.72,284000.0,18.7308,18.7416,18.7201,18.7255,284000.0
2010-12-08 13:30:00,34.72,34.84,34.69,34.8,600600.0,18.7255,18.7902,18.7093,18.7686,600600.0
2010-12-08 14:00:00,34.8,34.81,34.75,34.76,211000.0,18.7686,18.774,18.7416,18.747,211000.0
2010-12-08 14:30:00,34.76,34.77,34.71,34.73,587200.0,18.747,18.7524,18.7201,18.7308,587200.0
2010-12-08 15:00:00,34.73,34.78,34.71,34.75,387200.0,18.7308,18.7578,18.7201,18.7416,387200.0
2010-12-08 15:30:00,34.75,34.77,34.7,34.71,1429600.0,18.7416,18.7524,18.7147,18.7201,1429600.0
2010-12-09 09:30:00,34.74,34.78,34.33,34.6,554000.0,18.7362,18.7578,18.5151,18.6607,554000.0
2010-12-09 10:00:00,34.6,34.7,34.51,34.58,421600.0,18.6607,18.7147,18.6122,18.6499,421600.0
2010-12-09 10:30:00,34.59,34.73,34.58,34.72,192200.0,18.6553,18.7308,18.6499,18.7255,192200.0
2010-12-09 11:00:00,34.72,34.87,34.71,34.85,318400.0,18.7255,18.8064,18.7201,18.7956,318400.0
2010-12-09 11:30:00,34.85,34.88,34.74,34.78,185000.0,18.7956,18.8117,18.7362,18.7578,185000.0
2010-12-09 12:00:00,34.78,34.79,34.72,34.74,130000.0,18.7578,18.7632,18.7255,18.7362,130000.0
2010-12-09 12:30:00,34.73,34.78,34.7,34.77,170000.0,18.7308,18.7578,18.7147,18.7524,170000.0
2010-12-09 13:00:00,34.77,34.83,34.74,34.77,220800.0,18.7524,18.7848,18.7362,18.7524,220800.0
2010-12-09 13:30:00,34.77,34.79,34.69,34.76,139600.0,18.7524,18.7632,18.7093,18.747,139600.0
2010-12-09 14:00:00,34.76,34.76,34.63,34.76,219200.0,18.747,18.747,18.6769,18.747,219200.0
2010-12-09 14:30:00,34.76,34.82,34.74,34.82,157400.0,18.747,18.7794,18.7362,18.7794,157400.0
2010-12-09 15:00:00,34.82,34.9,34.8,34.88,339400.0,18.7794,18.8225,18.7686,18.8117,339400.0
2010-12-09 15:30:00,34.88,34.96,34.86,34.92,639400.0,18.8117,18.8549,18.801,18.8333,639400.0
2010-12-10 09:30:00,34.93,35.07,34.83,34.9,246000.0,18.8387,18.9142,18.7848,18.8225,246000.0
2010-12-10 10:00:00,34.9,35.02,34.9,35.02,142000.0,18.8225,18.8873,18.8225,18.8873,142000.0
2010-12-10 10:30:00,35.02,35.14,35.01,35.09,183400.0,18.8873,18.952,18.8819,18.925,183400.0
2010-12-10 11:00:00,35.1,35.15,35.07,35.13,180400.0,18.9304,18.9574,18.9142,18.9466,180400.0
2010-12-10 11:30:00,35.14,35.2,35.1,35.19,125800.0,18.952,18.9843,18.9304,18.9789,125800.0
2010-12-10 12:00:00,35.19,35.21,35.11,35.12,198000.0,18.9789,18.9897,18.9358,18.9412,198000.0
2010-12-10 12:30:00,35.12,35.15,35.11,35.14,168600.0,18.9412,18.9574,18.9358,18.952,168600.0
2010-12-10 13:00:00,35.14,35.15,35.11,35.13,183600.0,18.952,18.9574,18.9358,18.9466,183600.0
2010-12-10 13:30:00,35.13,35.23,35.1,35.23,156600.0,18.9466,19.0005,18.9304,19.0005,156600.0
2010-12-10 14:00:00,35.22,35.3,35.16,35.3,185800.0,18.9951,19.0383,18.9628,19.0383,185800.0
2010-12-10 14:30:00,35.3,35.3,35.22,35.24,149600.0,19.0383,19.0383,18.9951,19.0059,149600.0
2010-12-10 15:00:00,35.24,35.24,35.19,35.2,182200.0,19.0059,19.0059,18.9789,18.9843,182200.0
2010-12-10 15:30:00,35.2,35.24,35.16,35.18,556800.0,18.9843,19.0059,18.9628,18.9735,556800.0
2010-12-13 09:30:00,35.34,35.49,35.21,35.32,314800.0,19.0598,19.1407,18.9897,19.0491,314800.0
2010-12-13 10:00:00,35.32,35.46,35.32,35.37,181800.0,19.0491,19.1246,19.0491,19.076,181800.0
2010-12-13 10:30:00,35.36,35.47,35.31,35.47,155000.0,19.0706,19.1299,19.0437,19.1299,155000.0
2010-12-13 11:00:00,35.46,35.46,35.23,35.26,172000.0,19.1246,19.1246,19.0005,19.0167,172000.0
2010-12-13 11:30:00,35.26,35.33,35.22,35.29,154200.0,19.0167,19.0544,18.9951,19.0329,154200.0
2010-12-13 12:00:00,35.3,35.32,35.27,35.27,306200.0,19.0383,19.0491,19.0221,19.0221,306200.0
2010-12-13 12:30:00,35.27,35.29,35.24,35.28,137200.0,19.0221,19.0329,19.0059,19.0275,137200.0
2010-12-13 13:00:00,35.29,35.32,35.27,35.3,425600.0,19.0329,19.0491,19.0221,19.0383,425600.0
2010-12-13 13:30:00,35.3,35.34,35.26,35.33,127800.0,19.0383,19.0598,19.0167,19.0544,127800.0
2010-12-13 14:00:00,35.33,35.37,35.25,35.31,308200.0,19.0544,19.076,19.0113,19.0437,308200.0
2010-12-13 14:30:00,35.31,35.33,35.27,35.27,331200.0,19.0437,19.0544,19.0221,19.0221,331200.0
2010-12-13 15:00:00,35.28,35.31,35.27,35.3,144400.0,19.0275,19.0437,19.0221,19.0383,144400.0
2010-12-13 15:30:00,35.3,35.37,35.27,35.33,353600.0,19.0383,19.076,19.0221,19.0544,353600.0
2010-12-14 09:30:00,35.27,35.49,35.27,35.35,194000.0,19.0221,19.1407,19.0221,19.0652,194000.0
2010-12-14 10:00:00,35.35,35.38,35.1,35.13,241600.0,19.0652,19.0814,18.9304,18.9466,241600.0
2010-12-14 10:30:00,35.13,35.4,35.13,35.3,237200.0,18.9466,19.0922,18.9466,19.0383,237200.0
2010-12-14 11:00:00,35.32,35.44,35.32,35.43,101600.0,19.0491,19.1138,19.0491,19.1084,101600.0
2010-12-14 11:30:00,35.42,35.45,35.3,35.31,154000.0,19.103,19.1192,19.0383,19.0437,154000.0
2010-12-14 12:00:00,35.3,35.49,35.3,35.46,131400.0,19.0383,19.1407,19.0383,19.1246,131400.0
2010-12-14 12:30:00,35.46,35.51,35.44,35.5,164000.0,19.1246,19.1515,19.1138,19.1461,164000.0
2010-12-14 13:00:00,35.49,35.5,35.41,35.46,103600.0,19.1407,19.1461,19.0976,19.1246,103600.0
2010-12-14 13:30:00,35.45,35.49,35.43,35.46,81000.0,19.1192,19.1407,19.1084,19.1246,81000.0
2010-12-14 14:00:00,35.46,35.52,35.42,35.48,156200.0,19.1246,19.1569,19.103,19.1353,156200.0
2010-12-14 14:30:00,35.48,35.5,35.38,35.42,150200.0,19.1353,19.1461,19.0814,19.103,150200.0
2010-12-14 15:00:00,35.42,35.44,35.31,35.32,233000.0,19.103,19.1138,19.0437,19.0491,233000.0
2010-12-14 15:30:00,35.31,35.35,35.24,35.35,439200.0,19.0437,19.0652,19.0059,19.0652,439200.0
2010-12-15 09:30:00,35.26,35.36,35.19,35.22,322400.0,19.0167,19.0706,18.9789,18.9951,322400.0
2010-12-15 10:00:00,35.21,35.34,35.2,35.32,221600.0,18.9897,19.0598,18.9843,19.0491,221600.0
2010-12-15 10:30:00,35.32,35.34,35.21,35.22,219200.0,19.0491,19.0598,18.9897,18.9951,219200.0
2010-12-15 11:00:00,35.22,35.24,35.17,35.23,249200.0,18.9951,19.0059,18.9682,19.0005,249200.0
2010-12-15 11:30:00,35.23,35.23,35.16,35.17,169400.0,19.0005,19.0005,18.9628,18.9682,169400.0
2010-12-15 12:00:00,35.16,35.26,35.13,35.25,218200.0,18.9628,19.0167,18.9466,19.0113,218200.0
2010-12-15 12:30:00,35.26,35.31,35.24,35.28,132800.0,19.0167,19.0437,19.0059,19.0275,132800.0
2010-12-15 13:00:00,35.28,35.32,35.27,35.32,102600.0,19.0275,19.0491,19.0221,19.0491,102600.0
2010-12-15 13:30:00,35.31,35.35,35.25,35.3,120600.0,19.0437,19.0652,19.0113,19.0383,120600.0
2010-12-15 14:00:00,35.3,35.3,35.22,35.23,108400.0,19.0383,19.0383,18.9951,19.0005,108400.0
2010-12-15 14:30:00,35.22,35.23,35.17,35.2,185200.0,18.9951,19.0005,18.9682,18.9843,185200.0
2010-12-15 15:00:00,35.2,35.23,35.18,35.21,192000.0,18.9843,19.0005,18.9735,18.9897,192000.0
2010-12-15 15:30:00,35.21,35.24,35.11,35.13,477800.0,18.9897,19.0059,18.9358,18.9466,477800.0
2010-12-16 09:30:00,35.15,35.33,35.02,35.07,249600.0,18.9574,19.0544,18.8873,18.9142,249600.0
2010-12-16 10:00:00,35.12,35.23,35.09,35.13,210800.0,18.9412,19.0005,18.925,18.9466,210800.0
2010-12-16 10:30:00,35.13,35.27,35.13,35.27,303200.0,18.9466,19.0221,18.9466,19.0221,303200.0
2010-12-16 11:00:00,35.27,35.28,35.17,35.21,206000.0,19.0221,19.0275,18.9682,18.9897,206000.0
2010-12-16 11:30:00,35.2,35.24,35.13,35.24,107800.0,18.9843,19.0059,18.9466,19.0059,107800.0
2010-12-16 12:00:00,35.24,35.24,35.13,35.17,86400.0,19.0059,19.0059,18.9466,18.9682,86400.0
2010-12-16 12:30:00,35.17,35.24,35.16,35.22,83800.0,18.9682,19.0059,18.9628,18.9951,83800.0
2010-12-16 13:00:00,35.22,35.22,35.15,35.15,132800.0,18.9951,18.9951,18.9574,18.9574,132800.0
2010-12-16 13:30:00,35.15,35.2,35.14,35.19,99200.0,18.9574,18.9843,18.952,18.9789,99200.0
2010-12-16 14:00:00,35.19,35.2,35.18,35.19,98400.0,18.9789,18.9843,18.9735,18.9789,98400.0
2010-12-16 14:30:00,35.19,35.23,35.17,35.2,148600.0,18.9789,19.0005,18.9682,18.9843,148600.0
2010-12-16 15:00:00,35.2,35.25,35.17,35.17,192800.0,18.9843,19.0113,18.9682,18.9682,192800.0
2010-12-16 15:30:00,35.18,35.24,35.18,35.22,420000.0,18.9735,19.0059,18.9735,18.9951,420000.0
2010-12-17 09:30:00,35.0,35.08,34.87,35.02,881800.0,18.8765,18.9196,18.8064,18.8873,881800.0
2010-12-17 10:00:00,35.02,35.09,34.95,35.02,948600.0,18.8873,18.925,18.8495,18.8873,948600.0
2010-12-17 10:30:00,35.02,35.06,34.95,34.98,156200.0,18.8873,18.9088,18.8495,18.8657,156200.0
2010-12-17 11:00:00,34.99,35.08,34.98,35.02,146200.0,18.8711,18.9196,18.8657,18.8873,146200.0
2010-12-17 11:30:00,35.02,35.08,35.0,35.04,137600.0,18.8873,18.9196,18.8765,18.898,137600.0
2010-12-17 12:00:00,35.04,35.07,35.01,35.01,120600.0,18.898,18.9142,18.8819,18.8819,120600.0
2010-12-17 12:30:00,35.01,35.01,34.97,34.99,162600.0,18.8819,18.8819,18.8603,18.8711,162600.0
2010-12-17 13:00:00,34.99,35.02,34.99,35.02,166800.0,18.8711,18.8873,18.8711,18.8873,166800.0
2010-12-17 13:30:00,35.02,35.07,34.98,35.03,2088400.0,18.8873,18.9142,18.8657,18.8926,2088400.0
2010-12-17 14:00:00,35.04,35.13,35.01,35.09,203600.0,18.898,18.9466,18.8819,18.925,203600.0
2010-12-17 14:30:00,35.09,35.15,35.04,35.15,622000.0,18.925,18.9574,18.898,18.9574,622000.0
2010-12-17 15:00:00,35.15,35.17,35.1,35.15,212800.0,18.9574,18.9682,18.9304,18.9574,212800.0
2010-12-17 15:30:00,35.16,35.26,35.07,35.24,898600.0,18.9628,19.0167,18.9142,19.0059,898600.0
2010-12-20 09:30:00,35.26,35.35,35.15,35.22,120800.0,19.0167,19.0652,18.9574,18.9951,120800.0
2010-12-20 10:00:00,35.23,35.32,35.19,35.3,104200.0,19.0005,19.0491,18.9789,19.0383,104200.0
2010-12-20 10:30:00,35.31,35.35,35.26,35.26,117800.0,19.0437,19.0652,19.0167,19.0167,117800.0
2010-12-20 11:00:00,35.27,35.3,35.18,35.2,97600.0,19.0221,19.0383,18.9735,18.9843,97600.0
2010-12-20 11:30:00,35.2,35.26,35.13,35.13,92600.0,18.9843,19.0167,18.9466,18.9466,92600.0
2010-12-20 12:00:00,35.14,35.23,35.1,35.23,68200.0,18.952,19.0005,18.9304,19.0005,68200.0
2010-12-20 12:30:00,35.23,35.39,35.23,35.38,73600.0,19.0005,19.0868,19.0005,19.0814,73600.0
2010-12-20 13:00:00,35.38,35.39,35.33,35.37,65800.0,19.0814,19.0868,19.0544,19.076,65800.0
2010-12-20 13:30:00,35.36,35.41,35.33,35.4,56200.0,19.0706,19.0976,19.0544,19.0922,56200.0
2010-12-20 14:00:00,35.4,35.48,35.37,35.44,100600.0,19.0922,19.1353,19.076,19.1138,100600.0
2010-12-20 14:30:00,35.45,35.45,35.4,35.42,47000.0,19.1192,19.1192,19.0922,19.103,47000.0
2010-12-20 15:00:00,35.42,35.43,35.36,35.37,67000.0,19.103,19.1084,19.0706,19.076,67000.0
2010-12-20 15:30:00,35.37,35.44,35.3,35.4,397600.0,19.076,19.1138,19.0383,19.0922,397600.0
2010-12-21 09:30:00,35.43,35.5,35.35,35.38,268400.0,19.1084,19.1461,19.0652,19.0814,268400.0
2010-12-21 10:00:00,35.4,35.4,35.25,35.29,131600.0,19.0922,19.0922,19.0113,19.0329,131600.0
2010-12-21 10:30:00,35.3,35.3,35.24,35.24,110600.0,19.0383,19.0383,19.0059,19.0059,110600.0
2010-12-21 11:00:00,35.25,35.26,35.1,35.1,259600.0,19.0113,19.0167,18.9304,18.9304,259600.0
2010-12-21 11:30:00,35.1,35.22,35.1,35.15,203800.0,18.9304,18.9951,18.9304,18.9574,203800.0
2010-12-21 12:00:00,35.16,35.18,35.08,35.1,140400.0,18.9628,18.9735,18.9196,18.9304,140400.0
2010-12-21 12:30:00,35.1,35.16,35.07,35.14,92400.0,18.9304,18.9628,18.9142,18.952,92400.0
2010-12-21 13:00:00,35.14,35.15,35.06,35.15,196600.0,18.952,18.9574,18.9088,18.9574,196600.0
2010-12-21 13:30:00,35.13,35.16,35.1,35.15,52600.0,18.9466,18.9628,18.9304,18.9574,52600.0
2010-12-21 14:00:00,35.15,35.17,35.1,35.11,424400.0,18.9574,18.9682,18.9304,18.9358,424400.0
2010-12-21 14:30:00,35.11,35.22,35.11,35.22,194400.0,18.9358,18.9951,18.9358,18.9951,194400.0
2010-12-21 15:00:00,35.22,35.22,35.13,35.17,348400.0,18.9951,18.9951,18.9466,18.9682,348400.0
2010-12-21 15:30:00,35.17,35.29,35.17,35.26,539400.0,18.9682,19.0329,18.9682,19.0167,539400.0
2010-12-22 09:30:00,35.24,35.34,35.24,35.3,95200.0,19.0059,19.0598,19.0059,19.0383,95200.0
2010-12-22 10:00:00,35.31,35.48,35.28,35.44,207000.0,19.0437,19.1353,19.0275,19.1138,207000.0
2010-12-22 10:30:00,35.45,35.6,35.42,35.59,111600.0,19.1192,19.2001,19.103,19.1947,111600.0
2010-12-22 11:00:00,35.58,35.62,35.56,35.6,173800.0,19.1893,19.2108,19.1785,19.2001,173800.0
2010-12-22 11:30:00,35.61,35.76,35.6,35.74,242200.0,19.2055,19.2864,19.2001,19.2756,242200.0
2010-12-22 12:00:00,35.74,35.77,35.71,35.77,123400.0,19.2756,19.2917,19.2594,19.2917,123400.0
2010-12-22 12:30:00,35.77,35.79,35.74,35.78,107400.0,19.2917,19.3025,19.2756,19.2971,107400.0
2010-12-22 13:00:00,35.79,35.82,35.77,35.79,122000.0,19.3025,19.3187,19.2917,19.3025,122000.0
2010-12-22 13:30:00,35.79,35.8,35.76,35.76,162800.0,19.3025,19.3079,19.2864,19.2864,162800.0
2010-12-22 14:00:00,35.76,35.83,35.76,35.83,164000.0,19.2864,19.3241,19.2864,19.3241,164000.0
2010-12-22 14:30:00,35.83,35.91,35.82,35.9,172600.0,19.3241,19.3673,19.3187,19.3619,172600.0
2010-12-22 15:00:00,35.9,35.96,35.89,35.95,245800.0,19.3619,19.3942,19.3565,19.3888,245800.0
2010-12-22 15:30:00,35.95,35.95,35.76,35.8,450000.0,19.3888,19.3888,19.2864,19.3079,450000.0
2010-12-23 09:30:00,35.79,35.86,35.68,35.76,162400.0,19.3025,19.3403,19.2432,19.2864,162400.0
2010-12-23 10:00:00,35.74,35.78,35.67,35.7,127800.0,19.2756,19.2971,19.2378,19.254,127800.0
2010-12-23 10:30:00,35.72,35.8,35.68,35.8,67200.0,19.2648,19.3079,19.2432,19.3079,67200.0
2010-12-23 11:00:00,35.8,35.83,35.77,35.79,57600.0,19.3079,19.3241,19.2917,19.3025,57600.0
2010-12-23 11:30:00,35.79,35.81,35.73,35.78,95800.0,19.3025,19.3133,19.2702,19.2971,95800.0
2010-12-23 12:00:00,35.78,35.78,35.74,35.74,52200.0,19.2971,19.2971,19.2756,19.2756,52200.0
2010-12-23 12:30:00,35.74,35.76,35.73,35.73,76800.0,19.2756,19.2864,19.2702,19.2702,76800.0
2010-12-23 13:00:00,35.73,35.74,35.7,35.7,114800.0,19.2702,19.2756,19.254,19.254,114800.0
2010-12-23 13:30:00,35.7,35.72,35.68,35.7,173600.0,19.254,19.2648,19.2432,19.254,173600.0
2010-12-23 14:00:00,35.7,35.74,35.67,35.72,99600.0,19.254,19.2756,19.2378,19.2648,99600.0
2010-12-23 14:30:00,35.72,35.74,35.71,35.72,56400.0,19.2648,19.2756,19.2594,19.2648,56400.0
2010-12-23 15:00:00,35.73,35.75,35.7,35.75,194600.0,19.2702,19.281,19.254,19.281,194600.0
2010-12-23 15:30:00,35.74,35.77,35.72,35.77,308600.0,19.2756,19.2917,19.2648,19.2917,308600.0
2010-12-27 09:30:00,35.75,35.75,35.51,35.73,99400.0,19.281,19.281,19.1515,19.2702,99400.0
2010-12-27 10:00:00,35.71,35.81,35.69,35.75,83600.0,19.2594,19.3133,19.2486,19.281,83600.0
2010-12-27 10:30:00,35.74,35.76,35.69,35.76,58800.0,19.2756,19.2864,19.2486,19.2864,58800.0
2010-12-27 11:00:00,35.76,35.76,35.73,35.74,43200.0,19.2864,19.2864,19.2702,19.2756,43200.0
2010-12-27 11:30:00,35.74,35.77,35.74,35.75,60400.0,19.2756,19.2917,19.2756,19.281,60400.0
2010-12-27 12:00:00,35.74,35.76,35.74,35.74,45200.0,19.2756,19.2864,19.2756,19.2756,45200.0
2010-12-27 12:30:00,35.74,35.76,35.74,35.75,60000.0,19.2756,19.2864,19.2756,19.281,60000.0
2010-12-27 13:00:00,35.74,35.77,35.73,35.74,72200.0,19.2756,19.2917,19.2702,19.2756,72200.0
2010-12-27 13:30:00,35.74,35.76,35.74,35.74,30800.0,19.2756,19.2864,19.2756,19.2756,30800.0
2010-12-27 14:00:00,35.74,35.75,35.71,35.73,57600.0,19.2756,19.281,19.2594,19.2702,57600.0
2010-12-27 14:30:00,35.73,35.75,35.73,35.74,61400.0,19.2702,19.281,19.2702,19.2756,61400.0
2010-12-27 15:00:00,35.74,35.76,35.74,35.74,71600.0,19.2756,19.2864,19.2756,19.2756,71600.0
2010-12-27 15:30:00,35.74,35.75,35.71,35.74,233000.0,19.2756,19.281,19.2594,19.2756,233000.0
2010-12-28 09:30:00,35.71,35.79,35.5,35.54,91600.0,19.2594,19.3025,19.1461,19.1677,91600.0
2010-12-28 10:00:00,35.54,35.56,35.47,35.53,93600.0,19.1677,19.1785,19.1299,19.1623,93600.0
2010-12-28 10:30:00,35.52,35.57,35.52,35.55,64200.0,19.1569,19.1839,19.1569,19.1731,64200.0
2010-12-28 11:00:00,35.55,35.61,35.54,35.58,84800.0,19.1731,19.2055,19.1677,19.1893,84800.0
2010-12-28 11:30:00,35.58,35.6,35.56,35.59,121800.0,19.1893,19.2001,19.1785,19.1947,121800.0
2010-12-28 12:00:00,35.6,35.7,35.6,35.68,47400.0,19.2001,19.254,19.2001,19.2432,47400.0
2010-12-28 12:30:00,35.68,35.69,35.65,35.67,24600.0,19.2432,19.2486,19.227,19.2378,24600.0
2010-12-28 13:00:00,35.68,35.69,35.64,35.64,29000.0,19.2432,19.2486,19.2216,19.2216,29000.0
2010-12-28 13:30:00,35.65,35.71,35.63,35.71,81000.0,19.227,19.2594,19.2162,19.2594,81000.0
2010-12-28 14:00:00,35.71,35.74,35.71,35.74,38800.0,19.2594,19.2756,19.2594,19.2756,38800.0
2010-12-28 14:30:00,35.74,35.76,35.73,35.74,57400.0,19.2756,19.2864,19.2702,19.2756,57400.0
2010-12-28 15:00:00,35.74,35.77,35.73,35.77,55400.0,19.2756,19.2917,19.2702,19.2917,55400.0
2010-12-28 15:30:00,35.76,35.77,35.73,35.74,162200.0,19.2864,19.2917,19.2702,19.2756,162200.0
2010-12-29 09:30:00,35.77,35.77,35.61,35.64,82200.0,19.2917,19.2917,19.2055,19.2216,82200.0
2010-12-29 10:00:00,35.61,35.67,35.56,35.65,46200.0,19.2055,19.2378,19.1785,19.227,46200.0
2010-12-29 10:30:00,35.66,35.68,35.57,35.58,54000.0,19.2324,19.2432,19.1839,19.1893,54000.0
2010-12-29 11:00:00,35.58,35.63,35.58,35.6,119600.0,19.1893,19.2162,19.1893,19.2001,119600.0
2010-12-29 11:30:00,35.6,35.71,35.6,35.71,41000.0,19.2001,19.2594,19.2001,19.2594,41000.0
2010-12-29 12:00:00,35.71,35.76,35.71,35.74,37200.0,19.2594,19.2864,19.2594,19.2756,37200.0
2010-12-29 12:30:00,35.74,35.79,35.74,35.74,32800.0,19.2756,19.3025,19.2756,19.2756,32800.0
2010-12-29 13:00:00,35.74,35.76,35.7,35.7,79400.0,19.2756,19.2864,19.254,19.254,79400.0
2010-12-29 13:30:00,35.7,35.71,35.67,35.68,39200.0,19.254,19.2594,19.2378,19.2432,39200.0
2010-12-29 14:00:00,35.68,35.68,35.66,35.66,40200.0,19.2432,19.2432,19.2324,19.2324,40200.0
2010-12-29 14:30:00,35.66,35.69,35.61,35.63,126200.0,19.2324,19.2486,19.2055,19.2162,126200.0
2010-12-29 15:00:00,35.63,35.63,35.6,35.61,122200.0,19.2162,19.2162,19.2001,19.2055,122200.0
2010-12-29 15:30:00,35.62,35.63,35.54,35.55,255000.0,19.2108,19.2162,19.1677,19.1731,255000.0
2010-12-30 09:30:00,35.51,35.63,35.42,35.47,170400.0,19.1515,19.2162,19.103,19.1299,170400.0
2010-12-30 10:00:00,35.47,35.47,35.29,35.34,128400.0,19.1299,19.1299,19.0329,19.0598,128400.0
2010-12-30 10:30:00,35.34,35.4,35.32,35.32,77200.0,19.0598,19.0922,19.0491,19.0491,77200.0
2010-12-30 11:00:00,35.32,35.34,35.25,35.3,135200.0,19.0491,19.0598,19.0113,19.0383,135200.0
2010-12-30 11:30:00,35.3,35.32,35.28,35.31,96200.0,19.0383,19.0491,19.0275,19.0437,96200.0
2010-12-30 12:00:00,35.31,35.34,35.26,35.26,168800.0,19.0437,19.0598,19.0167,19.0167,168800.0
2010-12-30 12:30:00,35.27,35.29,35.26,35.29,52600.0,19.0221,19.0329,19.0167,19.0329,52600.0
2010-12-30 13:00:00,35.29,35.33,35.24,35.29,103800.0,19.0329,19.0544,19.0059,19.0329,103800.0
2010-12-30 13:30:00,35.29,35.34,35.28,35.34,58200.0,19.0329,19.0598,19.0275,19.0598,58200.0
2010-12-30 14:00:00,35.34,35.4,35.33,35.37,63000.0,19.0598,19.0922,19.0544,19.076,63000.0
2010-12-30 14:30:00,35.37,35.38,35.35,35.38,94200.0,19.076,19.0814,19.0652,19.0814,94200.0
2010-12-30 15:00:00,35.38,35.45,35.37,35.45,214200.0,19.0814,19.1192,19.076,19.1192,214200.0
2010-12-30 15:30:00,35.45,35.46,35.4,35.42,248800.0,19.1192,19.1246,19.0922,19.103,248800.0
2010-12-31 09:30:00,35.34,35.44,35.32,35.35,54200.0,19.0598,19.1138,19.0491,19.0652,54200.0
2010-12-31 10:00:00,35.35,35.45,35.35,35.45,32600.0,19.0652,19.1192,19.0652,19.1192,32600.0
2010-12-31 10:30:00,35.45,35.49,35.45,35.45,42800.0,19.1192,19.1407,19.1192,19.1192,42800.0
2010-12-31 11:00:00,35.45,35.45,35.38,35.41,77800.0,19.1192,19.1192,19.0814,19.0976,77800.0
2010-12-31 11:30:00,35.41,35.46,35.41,35.45,73200.0,19.0976,19.1246,19.0976,19.1192,73200.0
2010-12-31 12:00:00,35.45,35.49,35.42,35.48,121000.0,19.1192,19.1407,19.103,19.1353,121000.0
2010-12-31 12:30:00,35.48,35.48,35.45,35.47,34400.0,19.1353,19.1353,19.1192,19.1299,34400.0
2010-12-31 13:00:00,35.47,35.54,35.46,35.54,63800.0,19.1299,19.1677,19.1246,19.1677,63800.0
2010-12-31 13:30:00,35.54,35.55,35.49,35.54,32400.0,19.1677,19.1731,19.1407,19.1677,32400.0
2010-12-31 14:00:00,35.54,35.54,35.52,35.54,34400.0,19.1677,19.1677,19.1569,19.1677,34400.0
2010-12-31 14:30:00,35.54,35.54,35.51,35.51,47200.0,19.1677,19.1677,19.1515,19.1515,47200.0
2010-12-31 15:00:00,35.51,35.54,35.49,35.5,82800.0,19.1515,19.1677,19.1407,19.1461,82800.0
2010-12-31 15:30:00,35.51,35.51,35.41,35.43,249200.0,19.1515,19.1515,19.0976,19.1084,249200.0
2011-01-03 09:30:00,35.87,35.97,35.72,35.79,346800.0,19.3457,19.3996,19.2648,19.3025,346800.0
2011-01-03 10:00:00,35.79,35.87,35.75,35.82,236800.0,19.3025,19.3457,19.281,19.3187,236800.0
2011-01-03 10:30:00,35.83,35.89,35.81,35.88,123400.0,19.3241,19.3565,19.3133,19.3511,123400.0
2011-01-03 11:00:00,35.88,35.91,35.83,35.91,112800.0,19.3511,19.3673,19.3241,19.3673,112800.0
2011-01-03 11:30:00,35.91,36.04,35.87,36.03,232000.0,19.3673,19.4374,19.3457,19.432,232000.0
2011-01-03 12:00:00,36.02,36.1,36.01,36.07,124200.0,19.4266,19.4697,19.4212,19.4535,124200.0
2011-01-03 12:30:00,36.08,36.08,35.96,36.01,160200.0,19.4589,19.4589,19.3942,19.4212,160200.0
2011-01-03 13:00:00,36.01,36.05,35.96,36.01,128400.0,19.4212,19.4428,19.3942,19.4212,128400.0
2011-01-03 13:30:00,36.01,36.02,35.95,36.0,146200.0,19.4212,19.4266,19.3888,19.4158,146200.0
2011-01-03 14:00:00,36.0,36.01,35.94,35.97,128400.0,19.4158,19.4212,19.3834,19.3996,128400.0
2011-01-03 14:30:00,35.97,35.98,35.92,35.97,130400.0,19.3996,19.405,19.3726,19.3996,130400.0
2011-01-03 15:00:00,35.97,36.07,35.95,35.99,400000.0,19.3996,19.4535,19.3888,19.4104,400000.0
2011-01-03 15:30:00,35.99,36.06,35.96,35.97,373200.0,19.4104,19.4482,19.3942,19.3996,373200.0
2011-01-04 09:30:00,36.07,36.11,35.87,35.89,270200.0,19.4535,19.4751,19.3457,19.3565,270200.0
2011-01-04 10:00:00,35.89,36.02,35.79,35.85,221400.0,19.3565,19.4266,19.3025,19.3349,221400.0
2011-01-04 10:30:00,35.87,36.1,35.86,36.1,147000.0,19.3457,19.4697,19.3403,19.4697,147000.0
2011-01-04 11:00:00,36.1,36.28,36.1,36.24,168600.0,19.4697,19.5668,19.4697,19.5452,168600.0
2011-01-04 11:30:00,36.24,36.44,36.23,36.43,217800.0,19.5452,19.6531,19.5398,19.6477,217800.0
2011-01-04 12:00:00,36.42,36.49,36.41,36.43,247200.0,19.6423,19.6801,19.6369,19.6477,247200.0
2011-01-04 12:30:00,36.43,36.49,36.4,36.46,186800.0,19.6477,19.6801,19.6315,19.6639,186800.0
2011-01-04 13:00:00,36.45,36.49,36.43,36.49,158200.0,19.6585,19.6801,19.6477,19.6801,158200.0
2011-01-04 13:30:00,36.49,36.5,36.46,36.49,141400.0,19.6801,19.6855,19.6639,19.6801,141400.0
2011-01-04 14:00:00,36.49,36.58,36.49,36.57,256000.0,19.6801,19.7286,19.6801,19.7232,256000.0
2011-01-04 14:30:00,36.57,36.57,36.5,36.56,242000.0,19.7232,19.7232,19.6855,19.7178,242000.0
2011-01-04 15:00:00,36.56,36.61,36.53,36.58,217000.0,19.7178,19.7448,19.7016,19.7286,217000.0
2011-01-04 15:30:00,36.58,36.6,36.52,36.55,709800.0,19.7286,19.7394,19.6962,19.7124,709800.0
2011-01-05 09:30:00,36.12,36.3,36.0,36.26,602800.0,19.4805,19.5776,19.4158,19.556,602800.0
2011-01-05 10:00:00,36.25,36.29,36.2,36.24,403200.0,19.5506,19.5722,19.5237,19.5452,403200.0
2011-01-05 10:30:00,36.24,36.27,36.21,36.21,208000.0,19.5452,19.5614,19.5291,19.5291,208000.0
2011-01-05 11:00:00,36.22,36.23,36.08,36.16,528600.0,19.5344,19.5398,19.4589,19.5021,528600.0
2011-01-05 11:30:00,36.15,36.24,36.15,36.24,319800.0,19.4967,19.5452,19.4967,19.5452,319800.0
2011-01-05 12:00:00,36.24,36.33,36.22,36.28,199400.0,19.5452,19.5938,19.5344,19.5668,199400.0
2011-01-05 12:30:00,36.28,36.29,36.2,36.22,239800.0,19.5668,19.5722,19.5237,19.5344,239800.0
2011-01-05 13:00:00,36.22,36.24,36.15,36.21,171000.0,19.5344,19.5452,19.4967,19.5291,171000.0
2011-01-05 13:30:00,36.21,36.24,36.19,36.21,170600.0,19.5291,19.5452,19.5183,19.5291,170600.0
2011-01-05 14:00:00,36.21,36.29,36.2,36.27,189000.0,19.5291,19.5722,19.5237,19.5614,189000.0
2011-01-05 14:30:00,36.26,36.32,36.26,36.27,184600.0,19.556,19.5884,19.556,19.5614,184600.0
2011-01-05 15:00:00,36.27,36.33,36.22,36.22,321800.0,19.5614,19.5938,19.5344,19.5344,321800.0
2011-01-05 15:30:00,36.22,36.29,36.19,36.26,575200.0,19.5344,19.5722,19.5183,19.556,575200.0
2011-01-06 09:30:00,36.13,36.22,36.02,36.04,214200.0,19.4859,19.5344,19.4266,19.4374,214200.0
2011-01-06 10:00:00,36.04,36.08,35.97,35.99,152400.0,19.4374,19.4589,19.3996,19.4104,152400.0
2011-01-06 10:30:00,35.99,36.02,35.91,36.02,260200.0,19.4104,19.4266,19.3673,19.4266,260200.0
2011-01-06 11:00:00,36.02,36.02,35.92,36.01,207400.0,19.4266,19.4266,19.3726,19.4212,207400.0
2011-01-06 11:30:00,35.99,36.07,35.98,36.01,203400.0,19.4104,19.4535,19.405,19.4212,203400.0
2011-01-06 12:00:00,36.01,36.02,35.97,35.99,214600.0,19.4212,19.4266,19.3996,19.4104,214600.0
2011-01-06 12:30:00,35.98,36.05,35.94,36.0,91400.0,19.405,19.4428,19.3834,19.4158,91400.0
2011-01-06 13:00:00,35.99,36.02,35.97,36.01,125800.0,19.4104,19.4266,19.3996,19.4212,125800.0
2011-01-06 13:30:00,36.01,36.1,35.99,36.1,150600.0,19.4212,19.4697,19.4104,19.4697,150600.0
2011-01-06 14:00:00,36.1,36.13,36.0,36.0,149400.0,19.4697,19.4859,19.4158,19.4158,149400.0
2011-01-06 14:30:00,36.0,36.0,35.91,35.92,82000.0,19.4158,19.4158,19.3673,19.3726,82000.0
2011-01-06 15:00:00,35.92,36.01,35.91,35.95,110000.0,19.3726,19.4212,19.3673,19.3888,110000.0
2011-01-06 15:30:00,35.95,36.09,35.95,36.02,765000.0,19.3888,19.4643,19.3888,19.4266,765000.0
2011-01-07 09:30:00,36.12,36.15,36.0,36.01,153400.0,19.4805,19.4967,19.4158,19.4212,153400.0
2011-01-07 10:00:00,36.02,36.05,35.91,35.96,250400.0,19.4266,19.4428,19.3673,19.3942,250400.0
2011-01-07 10:30:00,35.95,35.99,35.89,35.91,209400.0,19.3888,19.4104,19.3565,19.3673,209400.0
2011-01-07 11:00:00,35.91,36.01,35.9,35.94,254400.0,19.3673,19.4212,19.3619,19.3834,254400.0
2011-01-07 11:30:00,35.94,36.01,35.89,35.97,215000.0,19.3834,19.4212,19.3565,19.3996,215000.0
2011-01-07 12:00:00,35.97,36.05,35.94,36.02,231400.0,19.3996,19.4428,19.3834,19.4266,231400.0
2011-01-07 12:30:00,36.02,36.19,36.01,36.11,232400.0,19.4266,19.5183,19.4212,19.4751,232400.0
2011-01-07 13:00:00,36.13,36.16,36.07,36.15,119800.0,19.4859,19.5021,19.4535,19.4967,119800.0
2011-01-07 13:30:00,36.15,36.16,36.1,36.13,151200.0,19.4967,19.5021,19.4697,19.4859,151200.0
2011-01-07 14:00:00,36.13,36.14,36.05,36.1,132400.0,19.4859,19.4913,19.4428,19.4697,132400.0
2011-01-07 14:30:00,36.1,36.14,36.08,36.1,207600.0,19.4697,19.4913,19.4589,19.4697,207600.0
2011-01-07 15:00:00,36.09,36.17,36.07,36.1,253600.0,19.4643,19.5075,19.4535,19.4697,253600.0
2011-01-07 15:30:00,36.1,36.23,36.05,36.19,314200.0,19.4697,19.5398,19.4428,19.5183,314200.0
2011-01-10 09:30:00,36.13,36.17,36.0,36.15,270400.0,19.4859,19.5075,19.4158,19.4967,270400.0
2011-01-10 10:00:00,36.15,36.15,36.02,36.05,200200.0,19.4967,19.4967,19.4266,19.4428,200200.0
2011-01-10 10:30:00,36.05,36.17,36.05,36.15,219600.0,19.4428,19.5075,19.4428,19.4967,219600.0
2011-01-10 11:00:00,36.15,36.21,36.1,36.2,135400.0,19.4967,19.5291,19.4697,19.5237,135400.0
2011-01-10 11:30:00,36.2,36.22,36.15,36.17,76000.0,19.5237,19.5344,19.4967,19.5075,76000.0
2011-01-10 12:00:00,36.18,36.23,36.11,36.22,166600.0,19.5129,19.5398,19.4751,19.5344,166600.0
2011-01-10 12:30:00,36.22,36.32,36.18,36.18,144200.0,19.5344,19.5884,19.5129,19.5129,144200.0
2011-01-10 13:00:00,36.19,36.2,36.13,36.19,127400.0,19.5183,19.5237,19.4859,19.5183,127400.0
2011-01-10 13:30:00,36.19,36.28,36.19,36.27,118000.0,19.5183,19.5668,19.5183,19.5614,118000.0
2011-01-10 14:00:00,36.26,36.26,36.18,36.22,114800.0,19.556,19.556,19.5129,19.5344,114800.0
2011-01-10 14:30:00,36.22,36.25,36.19,36.25,112000.0,19.5344,19.5506,19.5183,19.5506,112000.0
2011-01-10 15:00:00,36.24,36.29,36.23,36.27,192000.0,19.5452,19.5722,19.5398,19.5614,192000.0
2011-01-10 15:30:00,36.27,36.38,36.27,36.32,390400.0,19.5614,19.6207,19.5614,19.5884,390400.0
2011-01-11 09:30:00,36.36,36.52,36.2,36.2,172400.0,19.61,19.6962,19.5237,19.5237,172400.0
2011-01-11 10:00:00,36.19,36.21,36.13,36.2,88200.0,19.5183,19.5291,19.4859,19.5237,88200.0
2011-01-11 10:30:00,36.2,36.33,36.2,36.28,77600.0,19.5237,19.5938,19.5237,19.5668,77600.0
2011-01-11 11:00:00,36.28,36.3,36.21,36.23,71000.0,19.5668,19.5776,19.5291,19.5398,71000.0
2011-01-11 11:30:00,36.22,36.24,36.13,36.13,76400.0,19.5344,19.5452,19.4859,19.4859,76400.0
2011-01-11 12:00:00,36.13,36.21,36.13,36.14,109000.0,19.4859,19.5291,19.4859,19.4913,109000.0
2011-01-11 12:30:00,36.15,36.17,36.12,36.13,64400.0,19.4967,19.5075,19.4805,19.4859,64400.0
2011-01-11 13:00:00,36.13,36.13,36.06,36.1,134600.0,19.4859,19.4859,19.4482,19.4697,134600.0
2011-01-11 13:30:00,36.1,36.13,36.07,36.1,84000.0,19.4697,19.4859,19.4535,19.4697,84000.0
2011-01-11 14:00:00,36.1,36.12,36.08,36.11,112400.0,19.4697,19.4805,19.4589,19.4751,112400.0
2011-01-11 14:30:00,36.11,36.13,36.1,36.1,239800.0,19.4751,19.4859,19.4697,19.4697,239800.0
2011-01-11 15:00:00,36.1,36.14,36.1,36.12,161200.0,19.4697,19.4913,19.4697,19.4805,161200.0
2011-01-11 15:30:00,36.12,36.15,36.1,36.1,536800.0,19.4805,19.4967,19.4697,19.4697,536800.0
2011-01-12 09:30:00,36.29,36.29,36.1,36.22,176400.0,19.5722,19.5722,19.4697,19.5344,176400.0
2011-01-12 10:00:00,36.22,36.24,36.18,36.2,152800.0,19.5344,19.5452,19.5129,19.5237,152800.0
2011-01-12 10:30:00,36.2,36.27,36.19,36.27,113800.0,19.5237,19.5614,19.5183,19.5614,113800.0
2011-01-12 11:00:00,36.27,36.39,36.27,36.34,90200.0,19.5614,19.6261,19.5614,19.5992,90200.0
2011-01-12 11:30:00,36.33,36.34,36.27,36.27,67400.0,19.5938,19.5992,19.5614,19.5614,67400.0
2011-01-12 12:00:00,36.26,36.36,36.26,36.35,112600.0,19.556,19.61,19.556,19.6046,112600.0
2011-01-12 12:30:00,36.35,36.38,36.3,36.34,162600.0,19.6046,19.6207,19.5776,19.5992,162600.0
2011-01-12 13:00:00,36.34,36.37,36.34,36.35,98000.0,19.5992,19.6153,19.5992,19.6046,98000.0
2011-01-12 13:30:00,36.34,36.35,36.32,36.33,61400.0,19.5992,19.6046,19.5884,19.5938,61400.0
2011-01-12 14:00:00,36.33,36.34,36.3,36.31,79800.0,19.5938,19.5992,19.5776,19.583,79800.0
2011-01-12 14:30:00,36.3,36.33,36.3,36.32,71200.0,19.5776,19.5938,19.5776,19.5884,71200.0
2011-01-12 15:00:00,36.31,36.32,36.22,36.22,145600.0,19.583,19.5884,19.5344,19.5344,145600.0
2011-01-12 15:30:00,36.22,36.35,36.22,36.34,299000.0,19.5344,19.6046,19.5344,19.5992,299000.0
2011-01-13 09:30:00,36.39,36.44,36.25,36.36,87200.0,19.6261,19.6531,19.5506,19.61,87200.0
2011-01-13 10:00:00,36.36,36.36,36.2,36.2,145000.0,19.61,19.61,19.5237,19.5237,145000.0
2011-01-13 10:30:00,36.19,36.31,36.18,36.3,61200.0,19.5183,19.583,19.5129,19.5776,61200.0
2011-01-13 11:00:00,36.3,36.34,36.3,36.32,60800.0,19.5776,19.5992,19.5776,19.5884,60800.0
2011-01-13 11:30:00,36.32,36.37,36.31,36.35,75400.0,19.5884,19.6153,19.583,19.6046,75400.0
2011-01-13 12:00:00,36.35,36.38,36.33,36.34,81800.0,19.6046,19.6207,19.5938,19.5992,81800.0
2011-01-13 12:30:00,36.35,36.42,36.35,36.37,55000.0,19.6046,19.6423,19.6046,19.6153,55000.0
2011-01-13 13:00:00,36.36,36.41,36.35,36.38,65600.0,19.61,19.6369,19.6046,19.6207,65600.0
2011-01-13 13:30:00,36.38,36.4,36.35,36.35,85600.0,19.6207,19.6315,19.6046,19.6046,85600.0
2011-01-13 14:00:00,36.35,36.4,36.32,36.35,83800.0,19.6046,19.6315,19.5884,19.6046,83800.0
2011-01-13 14:30:00,36.36,36.41,36.35,36.38,118600.0,19.61,19.6369,19.6046,19.6207,118600.0
2011-01-13 15:00:00,36.38,36.47,36.36,36.42,127400.0,19.6207,19.6693,19.61,19.6423,127400.0
2011-01-13 15:30:00,36.42,36.42,36.35,36.4,342400.0,19.6423,19.6423,19.6046,19.6315,342400.0
2011-01-14 09:30:00,36.38,36.43,36.27,36.43,155000.0,19.6207,19.6477,19.5614,19.6477,155000.0
2011-01-14 10:00:00,36.43,36.5,36.35,36.35,58400.0,19.6477,19.6855,19.6046,19.6046,58400.0
2011-01-14 10:30:00,36.34,36.43,36.33,36.4,95600.0,19.5992,19.6477,19.5938,19.6315,95600.0
2011-01-14 11:00:00,36.41,36.5,36.4,36.44,124000.0,19.6369,19.6855,19.6315,19.6531,124000.0
2011-01-14 11:30:00,36.45,36.49,36.41,36.44,62800.0,19.6585,19.6801,19.6369,19.6531,62800.0
2011-01-14 12:00:00,36.44,36.49,36.44,36.48,51800.0,19.6531,19.6801,19.6531,19.6747,51800.0
2011-01-14 12:30:00,36.47,36.52,36.47,36.49,39800.0,19.6693,19.6962,19.6693,19.6801,39800.0
2011-01-14 13:00:00,36.49,36.55,36.49,36.54,90000.0,19.6801,19.7124,19.6801,19.707,90000.0
2011-01-14 13:30:00,36.54,36.62,36.54,36.59,124800.0,19.707,19.7502,19.707,19.734,124800.0
2011-01-14 14:00:00,36.59,36.6,36.53,36.54,47400.0,19.734,19.7394,19.7016,19.707,47400.0
2011-01-14 14:30:00,36.53,36.54,36.47,36.49,84200.0,19.7016,19.707,19.6693,19.6801,84200.0
2011-01-14 15:00:00,36.49,36.57,36.49,36.55,85000.0,19.6801,19.7232,19.6801,19.7124,85000.0
2011-01-14 15:30:00,36.55,36.57,36.47,36.55,226200.0,19.7124,19.7232,19.6693,19.7124,226200.0
2011-01-18 09:30:00,36.3,36.5,36.21,36.27,225000.0,19.5776,19.6855,19.5291,19.5614,225000.0
2011-01-18 10:00:00,36.29,36.32,36.21,36.27,162800.0,19.5722,19.5884,19.5291,19.5614,162800.0
2011-01-18 10:30:00,36.26,36.27,36.17,36.19,116000.0,19.556,19.5614,19.5075,19.5183,116000.0
2011-01-18 11:00:00,36.2,36.26,36.19,36.23,80200.0,19.5237,19.556,19.5183,19.5398,80200.0
2011-01-18 11:30:00,36.22,36.29,36.22,36.28,61000.0,19.5344,19.5722,19.5344,19.5668,61000.0
2011-01-18 12:00:00,36.27,36.32,36.27,36.3,66800.0,19.5614,19.5884,19.5614,19.5776,66800.0
2011-01-18 12:30:00,36.3,36.41,36.3,36.41,47800.0,19.5776,19.6369,19.5776,19.6369,47800.0
2011-01-18 13:00:00,36.4,36.41,36.38,36.38,66200.0,19.6315,19.6369,19.6207,19.6207,66200.0
2011-01-18 13:30:00,36.38,36.38,36.33,36.34,179200.0,19.6207,19.6207,19.5938,19.5992,179200.0
2011-01-18 14:00:00,36.34,36.34,36.28,36.29,118400.0,19.5992,19.5992,19.5668,19.5722,118400.0
2011-01-18 14:30:00,36.29,36.33,36.27,36.32,124600.0,19.5722,19.5938,19.5614,19.5884,124600.0
2011-01-18 15:00:00,36.32,36.36,36.29,36.3,213200.0,19.5884,19.61,19.5722,19.5776,213200.0
2011-01-18 15:30:00,36.3,36.35,36.27,36.33,371200.0,19.5776,19.6046,19.5614,19.5938,371200.0
2011-01-19 09:30:00,36.31,36.35,36.21,36.27,154400.0,19.583,19.6046,19.5291,19.5614,154400.0
2011-01-19 10:00:00,36.27,36.42,36.24,36.38,203400.0,19.5614,19.6423,19.5452,19.6207,203400.0
2011-01-19 10:30:00,36.38,36.47,36.34,36.46,148000.0,19.6207,19.6693,19.5992,19.6639,148000.0
2011-01-19 11:00:00,36.45,36.54,36.42,36.54,160800.0,19.6585,19.707,19.6423,19.707,160800.0
2011-01-19 11:30:00,36.53,36.59,36.44,36.46,97000.0,19.7016,19.734,19.6531,19.6639,97000.0
2011-01-19 12:00:00,36.46,36.49,36.39,36.41,119200.0,19.6639,19.6801,19.6261,19.6369,119200.0
2011-01-19 12:30:00,36.4,36.41,36.31,36.32,65000.0,19.6315,19.6369,19.583,19.5884,65000.0
2011-01-19 13:00:00,36.32,36.35,36.27,36.33,88400.0,19.5884,19.6046,19.5614,19.5938,88400.0
2011-01-19 13:30:00,36.33,36.35,36.31,36.35,75600.0,19.5938,19.6046,19.583,19.6046,75600.0
2011-01-19 14:00:00,36.35,36.35,36.32,36.33,83600.0,19.6046,19.6046,19.5884,19.5938,83600.0
2011-01-19 14:30:00,36.33,36.35,36.24,36.29,134800.0,19.5938,19.6046,19.5452,19.5722,134800.0
2011-01-19 15:00:00,36.3,36.33,36.24,36.26,240600.0,19.5776,19.5938,19.5452,19.556,240600.0
2011-01-19 15:30:00,36.25,36.31,36.21,36.28,341000.0,19.5506,19.583,19.5291,19.5668,341000.0
2011-01-20 09:30:00,36.31,36.74,36.31,36.6,234800.0,19.583,19.8149,19.583,19.7394,234800.0
2011-01-20 10:00:00,36.6,36.6,36.38,36.52,170400.0,19.7394,19.7394,19.6207,19.6962,170400.0
2011-01-20 10:30:00,36.52,36.61,36.48,36.56,99600.0,19.6962,19.7448,19.6747,19.7178,99600.0
2011-01-20 11:00:00,36.55,36.61,36.53,36.59,75800.0,19.7124,19.7448,19.7016,19.734,75800.0
2011-01-20 11:30:00,36.58,36.77,36.56,36.77,166000.0,19.7286,19.8311,19.7178,19.8311,166000.0
2011-01-20 12:00:00,36.78,36.82,36.73,36.78,69600.0,19.8365,19.858,19.8095,19.8365,69600.0
2011-01-20 12:30:00,36.78,36.85,36.78,36.85,122600.0,19.8365,19.8742,19.8365,19.8742,122600.0
2011-01-20 13:00:00,36.85,36.88,36.74,36.75,154000.0,19.8742,19.8904,19.8149,19.8203,154000.0
2011-01-20 13:30:00,36.75,36.77,36.71,36.74,81200.0,19.8203,19.8311,19.7987,19.8149,81200.0
2011-01-20 14:00:00,36.74,36.78,36.72,36.76,123000.0,19.8149,19.8365,19.8041,19.8257,123000.0
2011-01-20 14:30:00,36.76,36.82,36.73,36.79,152600.0,19.8257,19.858,19.8095,19.8419,152600.0
2011-01-20 15:00:00,36.79,36.83,36.71,36.71,118800.0,19.8419,19.8634,19.7987,19.7987,118800.0
2011-01-20 15:30:00,36.72,36.72,36.58,36.63,379400.0,19.8041,19.8041,19.7286,19.7556,379400.0
2011-01-21 09:30:00,36.83,36.83,36.41,36.41,305000.0,19.8634,19.8634,19.6369,19.6369,305000.0
2011-01-21 10:00:00,36.42,36.42,36.2,36.21,300600.0,19.6423,19.6423,19.5237,19.5291,300600.0
2011-01-21 10:30:00,36.21,36.47,36.17,36.46,176800.0,19.5291,19.6693,19.5075,19.6639,176800.0
2011-01-21 11:00:00,36.44,36.52,36.33,36.52,58600.0,19.6531,19.6962,19.5938,19.6962,58600.0
2011-01-21 11:30:00,36.51,36.59,36.5,36.59,57200.0,19.6909,19.734,19.6855,19.734,57200.0
2011-01-21 12:00:00,36.59,36.63,36.55,36.57,91000.0,19.734,19.7556,19.7124,19.7232,91000.0
2011-01-21 12:30:00,36.58,36.58,36.49,36.55,70600.0,19.7286,19.7286,19.6801,19.7124,70600.0
2011-01-21 13:00:00,36.55,36.56,36.47,36.48,90400.0,19.7124,19.7178,19.6693,19.6747,90400.0
2011-01-21 13:30:00,36.48,36.52,36.46,36.51,58600.0,19.6747,19.6962,19.6639,19.6909,58600.0
2011-01-21 14:00:00,36.51,36.51,36.48,36.5,88200.0,19.6909,19.6909,19.6747,19.6855,88200.0
2011-01-21 14:30:00,36.49,36.55,36.47,36.48,97200.0,19.6801,19.7124,19.6693,19.6747,97200.0
2011-01-21 15:00:00,36.48,36.5,36.48,36.49,123000.0,19.6747,19.6855,19.6747,19.6801,123000.0
2011-01-21 15:30:00,36.49,36.52,36.47,36.52,579600.0,19.6801,19.6962,19.6693,19.6962,579600.0
2011-01-24 09:30:00,36.57,36.9,36.56,36.88,200000.0,19.7232,19.9012,19.7178,19.8904,200000.0
2011-01-24 10:00:00,36.88,37.1,36.88,36.99,351000.0,19.8904,20.0091,19.8904,19.9497,351000.0
2011-01-24 10:30:00,36.99,37.17,36.95,37.17,256600.0,19.9497,20.0468,19.9282,20.0468,256600.0
2011-01-24 11:00:00,37.16,37.25,37.13,37.13,308400.0,20.0414,20.09,20.0252,20.0252,308400.0
2011-01-24 11:30:00,37.13,37.14,37.02,37.03,131600.0,20.0252,20.0306,19.9659,19.9713,131600.0
2011-01-24 12:00:00,37.02,37.07,36.99,37.0,96000.0,19.9659,19.9929,19.9497,19.9551,96000.0
2011-01-24 12:30:00,36.99,37.04,36.97,36.98,174400.0,19.9497,19.9767,19.9389,19.9443,174400.0
2011-01-24 13:00:00,36.98,37.05,36.94,37.05,137800.0,19.9443,19.9821,19.9228,19.9821,137800.0
2011-01-24 13:30:00,37.05,37.07,36.93,36.97,178400.0,19.9821,19.9929,19.9174,19.9389,178400.0
2011-01-24 14:00:00,36.97,37.02,36.97,36.97,107400.0,19.9389,19.9659,19.9389,19.9389,107400.0
2011-01-24 14:30:00,36.98,36.98,36.91,36.92,205600.0,19.9443,19.9443,19.9066,19.912,205600.0
2011-01-24 15:00:00,36.92,36.93,36.87,36.91,124200.0,19.912,19.9174,19.885,19.9066,124200.0
2011-01-24 15:30:00,36.91,36.97,36.88,36.9,472800.0,19.9066,19.9389,19.8904,19.9012,472800.0
2011-01-25 09:30:00,36.76,36.87,36.67,36.73,268600.0,19.8257,19.885,19.7771,19.8095,268600.0
2011-01-25 10:00:00,36.73,36.81,36.65,36.73,329800.0,19.8095,19.8526,19.7664,19.8095,329800.0
2011-01-25 10:30:00,36.73,36.81,36.72,36.81,219000.0,19.8095,19.8526,19.8041,19.8526,219000.0
2011-01-25 11:00:00,36.8,36.81,36.71,36.74,184600.0,19.8473,19.8526,19.7987,19.8149,184600.0
2011-01-25 11:30:00,36.74,36.82,36.69,36.8,125400.0,19.8149,19.858,19.7879,19.8473,125400.0
2011-01-25 12:00:00,36.8,36.9,36.77,36.89,136200.0,19.8473,19.9012,19.8311,19.8958,136200.0
2011-01-25 12:30:00,36.9,36.91,36.82,36.84,67800.0,19.9012,19.9066,19.858,19.8688,67800.0
2011-01-25 13:00:00,36.83,36.83,36.78,36.83,119600.0,19.8634,19.8634,19.8365,19.8634,119600.0
2011-01-25 13:30:00,36.83,36.85,36.8,36.81,130400.0,19.8634,19.8742,19.8473,19.8526,130400.0
2011-01-25 14:00:00,36.81,36.81,36.67,36.67,155000.0,19.8526,19.8526,19.7771,19.7771,155000.0
2011-01-25 14:30:00,36.68,36.74,36.63,36.68,98800.0,19.7825,19.8149,19.7556,19.7825,98800.0
2011-01-25 15:00:00,36.67,36.76,36.67,36.74,211400.0,19.7771,19.8257,19.7771,19.8149,211400.0
2011-01-25 15:30:00,36.74,36.77,36.68,36.74,349600.0,19.8149,19.8311,19.7825,19.8149,349600.0
2011-01-26 09:30:00,36.81,36.81,36.63,36.79,100800.0,19.8526,19.8526,19.7556,19.8419,100800.0
2011-01-26 10:00:00,36.79,36.87,36.74,36.75,122800.0,19.8419,19.885,19.8149,19.8203,122800.0
2011-01-26 10:30:00,36.75,36.79,36.71,36.72,87200.0,19.8203,19.8419,19.7987,19.8041,87200.0
2011-01-26 11:00:00,36.72,36.78,36.65,36.68,74600.0,19.8041,19.8365,19.7664,19.7825,74600.0
2011-01-26 11:30:00,36.67,36.69,36.6,36.61,84200.0,19.7771,19.7879,19.7394,19.7448,84200.0
2011-01-26 12:00:00,36.6,36.63,36.57,36.6,51600.0,19.7394,19.7556,19.7232,19.7394,51600.0
2011-01-26 12:30:00,36.6,36.61,36.58,36.6,61800.0,19.7394,19.7448,19.7286,19.7394,61800.0
2011-01-26 13:00:00,36.6,36.62,36.52,36.54,52600.0,19.7394,19.7502,19.6962,19.707,52600.0
2011-01-26 13:30:00,36.54,36.55,36.44,36.44,169800.0,19.707,19.7124,19.6531,19.6531,169800.0
2011-01-26 14:00:00,36.44,36.51,36.38,36.39,174600.0,19.6531,19.6909,19.6207,19.6261,174600.0
2011-01-26 14:30:00,36.38,36.47,36.36,36.45,198200.0,19.6207,19.6693,19.61,19.6585,198200.0
2011-01-26 15:00:00,36.45,36.54,36.43,36.54,187000.0,19.6585,19.707,19.6477,19.707,187000.0
2011-01-26 15:30:00,36.55,36.62,36.53,36.57,271000.0,19.7124,19.7502,19.7016,19.7232,271000.0
2011-01-27 09:30:00,36.57,36.58,36.44,36.56,129200.0,19.7232,19.7286,19.6531,19.7178,129200.0
2011-01-27 10:00:00,36.56,36.63,36.55,36.56,87200.0,19.7178,19.7556,19.7124,19.7178,87200.0
2011-01-27 10:30:00,36.57,36.57,36.48,36.52,113000.0,19.7232,19.7232,19.6747,19.6962,113000.0
2011-01-27 11:00:00,36.52,36.63,36.48,36.59,175000.0,19.6962,19.7556,19.6747,19.734,175000.0
2011-01-27 11:30:00,36.59,36.64,36.47,36.47,165600.0,19.734,19.761,19.6693,19.6693,165600.0
2011-01-27 12:00:00,36.48,36.49,36.36,36.37,90200.0,19.6747,19.6801,19.61,19.6153,90200.0
2011-01-27 12:30:00,36.37,36.37,36.21,36.21,170800.0,19.6153,19.6153,19.5291,19.5291,170800.0
2011-01-27 13:00:00,36.22,36.27,36.16,36.27,137200.0,19.5344,19.5614,19.5021,19.5614,137200.0
2011-01-27 13:30:00,36.27,36.3,36.26,36.28,93400.0,19.5614,19.5776,19.556,19.5668,93400.0
2011-01-27 14:00:00,36.28,36.38,36.27,36.37,121000.0,19.5668,19.6207,19.5614,19.6153,121000.0
2011-01-27 14:30:00,36.37,36.5,36.37,36.47,110000.0,19.6153,19.6855,19.6153,19.6693,110000.0
2011-01-27 15:00:00,36.48,36.48,36.37,36.45,150600.0,19.6747,19.6747,19.6153,19.6585,150600.0
2011-01-27 15:30:00,36.45,36.47,36.38,36.41,352200.0,19.6585,19.6693,19.6207,19.6369,352200.0
2011-01-28 09:30:00,36.36,36.54,36.33,36.42,80400.0,19.61,19.707,19.5938,19.6423,80400.0
2011-01-28 10:00:00,36.42,36.45,36.34,36.35,57600.0,19.6423,19.6585,19.5992,19.6046,57600.0
2011-01-28 10:30:00,36.35,36.35,36.19,36.2,115600.0,19.6046,19.6046,19.5183,19.5237,115600.0
2011-01-28 11:00:00,36.21,36.27,36.19,36.2,93400.0,19.5291,19.5614,19.5183,19.5237,93400.0
2011-01-28 11:30:00,36.2,36.21,36.13,36.15,134800.0,19.5237,19.5291,19.4859,19.4967,134800.0
2011-01-28 12:00:00,36.14,36.16,36.07,36.11,183000.0,19.4913,19.5021,19.4535,19.4751,183000.0
2011-01-28 12:30:00,36.1,36.12,36.05,36.07,100000.0,19.4697,19.4805,19.4428,19.4535,100000.0
2011-01-28 13:00:00,36.07,36.08,36.0,36.02,116600.0,19.4535,19.4589,19.4158,19.4266,116600.0
2011-01-28 13:30:00,36.04,36.16,36.02,36.16,109000.0,19.4374,19.5021,19.4266,19.5021,109000.0
2011-01-28 14:00:00,36.15,36.17,36.09,36.1,96000.0,19.4967,19.5075,19.4643,19.4697,96000.0
2011-01-28 14:30:00,36.1,36.13,36.03,36.06,103200.0,19.4697,19.4859,19.432,19.4482,103200.0
2011-01-28 15:00:00,36.06,36.09,36.02,36.04,179800.0,19.4482,19.4643,19.4266,19.4374,179800.0
2011-01-28 15:30:00,36.04,36.12,36.02,36.04,333800.0,19.4374,19.4805,19.4266,19.4374,333800.0
2011-01-31 09:30:00,36.11,36.24,36.0,36.16,182000.0,19.4751,19.5452,19.4158,19.5021,182000.0
2011-01-31 10:00:00,36.15,36.15,36.06,36.13,90000.0,19.4967,19.4967,19.4482,19.4859,90000.0
2011-01-31 10:30:00,36.13,36.21,36.09,36.18,86200.0,19.4859,19.5291,19.4643,19.5129,86200.0
2011-01-31 11:00:00,36.17,36.18,36.02,36.03,84400.0,19.5075,19.5129,19.4266,19.432,84400.0
2011-01-31 11:30:00,36.02,36.02,35.99,36.0,119400.0,19.4266,19.4266,19.4104,19.4158,119400.0
2011-01-31 12:00:00,35.99,36.09,35.99,36.06,113600.0,19.4104,19.4643,19.4104,19.4482,113600.0
2011-01-31 12:30:00,36.06,36.09,36.04,36.09,92200.0,19.4482,19.4643,19.4374,19.4643,92200.0
2011-01-31 13:00:00,36.09,36.13,36.08,36.08,101800.0,19.4643,19.4859,19.4589,19.4589,101800.0
2011-01-31 13:30:00,36.09,36.11,36.06,36.09,103800.0,19.4643,19.4751,19.4482,19.4643,103800.0
2011-01-31 14:00:00,36.1,36.13,36.08,36.1,190200.0,19.4697,19.4859,19.4589,19.4697,190200.0
2011-01-31 14:30:00,36.1,36.12,36.08,36.1,183200.0,19.4697,19.4805,19.4589,19.4697,183200.0
2011-01-31 15:00:00,36.1,36.15,36.07,36.1,216200.0,19.4697,19.4967,19.4535,19.4697,216200.0
2011-01-31 15:30:00,36.1,36.13,36.06,36.09,761200.0,19.4697,19.4859,19.4482,19.4643,761200.0
2011-02-01 09:30:00,36.27,36.5,36.27,36.38,171800.0,19.5614,19.6855,19.5614,19.6207,171800.0
2011-02-01 10:00:00,36.38,36.44,36.27,36.44,123800.0,19.6207,19.6531,19.5614,19.6531,123800.0
2011-02-01 10:30:00,36.43,36.45,36.37,36.41,222800.0,19.6477,19.6585,19.6153,19.6369,222800.0
2011-02-01 11:00:00,36.41,36.47,36.39,36.46,139600.0,19.6369,19.6693,19.6261,19.6639,139600.0
2011-02-01 11:30:00,36.46,36.7,36.44,36.67,320600.0,19.6639,19.7933,19.6531,19.7771,320600.0
2011-02-01 12:00:00,36.67,36.68,36.59,36.65,174000.0,19.7771,19.7825,19.734,19.7664,174000.0
2011-02-01 12:30:00,36.65,36.75,36.62,36.75,150800.0,19.7664,19.8203,19.7502,19.8203,150800.0
2011-02-01 13:00:00,36.75,36.75,36.67,36.69,206800.0,19.8203,19.8203,19.7771,19.7879,206800.0
2011-02-01 13:30:00,36.68,36.69,36.65,36.66,88000.0,19.7825,19.7879,19.7664,19.7717,88000.0
2011-02-01 14:00:00,36.67,36.77,36.66,36.76,181400.0,19.7771,19.8311,19.7717,19.8257,181400.0
2011-02-01 14:30:00,36.76,36.88,36.75,36.87,226800.0,19.8257,19.8904,19.8203,19.885,226800.0
2011-02-01 15:00:00,36.88,36.9,36.85,36.9,151000.0,19.8904,19.9012,19.8742,19.9012,151000.0
2011-02-01 15:30:00,36.9,36.95,36.88,36.92,498000.0,19.9012,19.9282,19.8904,19.912,498000.0
2011-02-02 09:30:00,36.76,36.85,36.66,36.77,170000.0,19.8257,19.8742,19.7717,19.8311,170000.0
2011-02-02 10:00:00,36.77,36.78,36.63,36.66,259200.0,19.8311,19.8365,19.7556,19.7717,259200.0
2011-02-02 10:30:00,36.67,36.73,36.63,36.68,169400.0,19.7771,19.8095,19.7556,19.7825,169400.0
2011-02-02 11:00:00,36.68,36.79,36.62,36.77,125400.0,19.7825,19.8419,19.7502,19.8311,125400.0
2011-02-02 11:30:00,36.76,36.76,36.69,36.71,84800.0,19.8257,19.8257,19.7879,19.7987,84800.0
2011-02-02 12:00:00,36.7,36.73,36.67,36.7,50200.0,19.7933,19.8095,19.7771,19.7933,50200.0
2011-02-02 12:30:00,36.7,36.73,36.7,36.71,48800.0,19.7933,19.8095,19.7933,19.7987,48800.0
2011-02-02 13:00:00,36.71,36.84,36.71,36.84,71800.0,19.7987,19.8688,19.7987,19.8688,71800.0
2011-02-02 13:30:00,36.84,36.84,36.76,36.77,75000.0,19.8688,19.8688,19.8257,19.8311,75000.0
2011-02-02 14:00:00,36.77,36.77,36.72,36.72,68400.0,19.8311,19.8311,19.8041,19.8041,68400.0
2011-02-02 14:30:00,36.72,36.73,36.67,36.68,146200.0,19.8041,19.8095,19.7771,19.7825,146200.0
2011-02-02 15:00:00,36.68,36.73,36.66,36.68,150000.0,19.7825,19.8095,19.7717,19.7825,150000.0
2011-02-02 15:30:00,36.69,36.7,36.66,36.68,341600.0,19.7879,19.7933,19.7717,19.7825,341600.0
2011-02-03 09:30:00,36.69,36.71,36.57,36.66,170800.0,19.7879,19.7987,19.7232,19.7717,170800.0
2011-02-03 10:00:00,36.67,36.69,36.55,36.62,260000.0,19.7771,19.7879,19.7124,19.7502,260000.0
2011-02-03 10:30:00,36.62,36.63,36.48,36.54,90200.0,19.7502,19.7556,19.6747,19.707,90200.0
2011-02-03 11:00:00,36.55,36.65,36.53,36.65,89000.0,19.7124,19.7664,19.7016,19.7664,89000.0
2011-02-03 11:30:00,36.64,36.74,36.63,36.71,119800.0,19.761,19.8149,19.7556,19.7987,119800.0
2011-02-03 12:00:00,36.71,36.71,36.6,36.63,81000.0,19.7987,19.7987,19.7394,19.7556,81000.0
2011-02-03 12:30:00,36.63,36.73,36.62,36.73,118000.0,19.7556,19.8095,19.7502,19.8095,118000.0
2011-02-03 13:00:00,36.73,36.73,36.6,36.6,210200.0,19.8095,19.8095,19.7394,19.7394,210200.0
2011-02-03 13:30:00,36.61,36.61,36.52,36.55,186400.0,19.7448,19.7448,19.6962,19.7124,186400.0
2011-02-03 14:00:00,36.55,36.58,36.52,36.54,91400.0,19.7124,19.7286,19.6962,19.707,91400.0
2011-02-03 14:30:00,36.54,36.63,36.52,36.62,113000.0,19.707,19.7556,19.6962,19.7502,113000.0
2011-02-03 15:00:00,36.63,36.71,36.63,36.66,181400.0,19.7556,19.7987,19.7556,19.7717,181400.0
2011-02-03 15:30:00,36.66,36.67,36.57,36.62,369400.0,19.7717,19.7771,19.7232,19.7502,369400.0
2011-02-04 09:30:00,36.65,36.68,36.38,36.38,110200.0,19.7664,19.7825,19.6207,19.6207,110200.0
2011-02-04 10:00:00,36.38,36.38,36.19,36.32,142000.0,19.6207,19.6207,19.5183,19.5884,142000.0
2011-02-04 10:30:00,36.32,36.34,36.26,36.3,108200.0,19.5884,19.5992,19.556,19.5776,108200.0
2011-02-04 11:00:00,36.3,36.42,36.28,36.4,84600.0,19.5776,19.6423,19.5668,19.6315,84600.0
2011-02-04 11:30:00,36.4,36.47,36.38,36.4,57000.0,19.6315,19.6693,19.6207,19.6315,57000.0
2011-02-04 12:00:00,36.39,36.42,36.35,36.42,71400.0,19.6261,19.6423,19.6046,19.6423,71400.0
2011-02-04 12:30:00,36.42,36.43,36.38,36.4,101200.0,19.6423,19.6477,19.6207,19.6315,101200.0
2011-02-04 13:00:00,36.4,36.49,36.4,36.43,57200.0,19.6315,19.6801,19.6315,19.6477,57200.0
2011-02-04 13:30:00,36.44,36.49,36.42,36.49,41000.0,19.6531,19.6801,19.6423,19.6801,41000.0
2011-02-04 14:00:00,36.49,36.49,36.44,36.47,89200.0,19.6801,19.6801,19.6531,19.6693,89200.0
2011-02-04 14:30:00,36.46,36.49,36.45,36.49,190800.0,19.6639,19.6801,19.6585,19.6801,190800.0
2011-02-04 15:00:00,36.49,36.52,36.46,36.52,280600.0,19.6801,19.6962,19.6639,19.6962,280600.0
2011-02-04 15:30:00,36.52,36.63,36.52,36.62,419600.0,19.6962,19.7556,19.6962,19.7502,419600.0
2011-02-07 09:30:00,36.72,36.81,36.66,36.81,194400.0,19.8041,19.8526,19.7717,19.8526,194400.0
2011-02-07 10:00:00,36.81,36.87,36.8,36.83,210000.0,19.8526,19.885,19.8473,19.8634,210000.0
2011-02-07 10:30:00,36.82,36.95,36.82,36.9,376200.0,19.858,19.9282,19.858,19.9012,376200.0
2011-02-07 11:00:00,36.9,36.94,36.8,36.82,242400.0,19.9012,19.9228,19.8473,19.858,242400.0
2011-02-07 11:30:00,36.83,36.88,36.82,36.83,119800.0,19.8634,19.8904,19.858,19.8634,119800.0
2011-02-07 12:00:00,36.83,36.85,36.8,36.84,81600.0,19.8634,19.8742,19.8473,19.8688,81600.0
2011-02-07 12:30:00,36.84,36.89,36.82,36.88,136600.0,19.8688,19.8958,19.858,19.8904,136600.0
2011-02-07 13:00:00,36.88,36.91,36.87,36.91,142600.0,19.8904,19.9066,19.885,19.9066,142600.0
2011-02-07 13:30:00,36.91,36.92,36.84,36.88,152400.0,19.9066,19.912,19.8688,19.8904,152400.0
2011-02-07 14:00:00,36.88,36.9,36.85,36.88,111000.0,19.8904,19.9012,19.8742,19.8904,111000.0
2011-02-07 14:30:00,36.88,36.94,36.88,36.93,155800.0,19.8904,19.9228,19.8904,19.9174,155800.0
2011-02-07 15:00:00,36.93,36.93,36.84,36.89,179800.0,19.9174,19.9174,19.8688,19.8958,179800.0
2011-02-07 15:30:00,36.89,36.98,36.87,36.93,453800.0,19.8958,19.9443,19.885,19.9174,453800.0
2011-02-08 09:30:00,36.63,36.63,36.21,36.35,245400.0,19.9811,19.9811,19.752,19.8284,245400.0
2011-02-08 10:00:00,36.35,36.45,36.26,36.44,131800.0,19.8284,19.8829,19.7793,19.8775,131800.0
2011-02-08 10:30:00,36.43,36.44,36.3,36.33,101800.0,19.872,19.8775,19.8011,19.8175,101800.0
2011-02-08 11:00:00,36.31,36.38,36.3,36.3,90400.0,19.8066,19.8447,19.8011,19.8011,90400.0
2011-02-08 11:30:00,36.3,36.35,36.28,36.3,215600.0,19.8011,19.8284,19.7902,19.8011,215600.0
2011-02-08 12:00:00,36.3,36.37,36.25,36.37,111600.0,19.8011,19.8393,19.7738,19.8393,111600.0
2011-02-08 12:30:00,36.38,36.43,36.33,36.4,97200.0,19.8447,19.872,19.8175,19.8557,97200.0
2011-02-08 13:00:00,36.4,36.4,36.27,36.27,87800.0,19.8557,19.8557,19.7847,19.7847,87800.0
2011-02-08 13:30:00,36.27,36.31,36.25,36.28,86400.0,19.7847,19.8066,19.7738,19.7902,86400.0
2011-02-08 14:00:00,36.28,36.41,36.27,36.37,89800.0,19.7902,19.8611,19.7847,19.8393,89800.0
2011-02-08 14:30:00,36.37,36.45,36.35,36.35,133800.0,19.8393,19.8829,19.8284,19.8284,133800.0
2011-02-08 15:00:00,36.35,36.43,36.34,36.42,172200.0,19.8284,19.872,19.8229,19.8666,172200.0
2011-02-08 15:30:00,36.42,36.47,36.35,36.35,470000.0,19.8666,19.8938,19.8284,19.8284,470000.0
2011-02-09 09:30:00,36.08,36.2,36.03,36.16,89200.0,19.6811,19.7466,19.6538,19.7247,89200.0
2011-02-09 10:00:00,36.16,36.2,36.14,36.16,83200.0,19.7247,19.7466,19.7138,19.7247,83200.0
2011-02-09 10:30:00,36.15,36.16,36.1,36.16,94200.0,19.7193,19.7247,19.692,19.7247,94200.0
2011-02-09 11:00:00,36.15,36.19,36.11,36.18,68000.0,19.7193,19.7411,19.6975,19.7356,68000.0
2011-02-09 11:30:00,36.18,36.29,36.18,36.22,66200.0,19.7356,19.7956,19.7356,19.7575,66200.0
2011-02-09 12:00:00,36.21,36.26,36.17,36.23,50400.0,19.752,19.7793,19.7302,19.7629,50400.0
2011-02-09 12:30:00,36.24,36.3,36.19,36.3,41600.0,19.7684,19.8011,19.7411,19.8011,41600.0
2011-02-09 13:00:00,36.31,36.32,36.12,36.25,158800.0,19.8066,19.812,19.7029,19.7738,158800.0
2011-02-09 13:30:00,36.25,36.27,36.22,36.23,36000.0,19.7738,19.7847,19.7575,19.7629,36000.0
2011-02-09 14:00:00,36.23,36.31,36.2,36.3,202200.0,19.7629,19.8066,19.7466,19.8011,202200.0
2011-02-09 14:30:00,36.3,36.3,36.21,36.27,71000.0,19.8011,19.8011,19.752,19.7847,71000.0
2011-02-09 15:00:00,36.26,36.31,36.23,36.27,108600.0,19.7793,19.8066,19.7629,19.7847,108600.0
2011-02-09 15:30:00,36.27,36.32,36.24,36.3,351600.0,19.7847,19.812,19.7684,19.8011,351600.0
2011-02-10 09:30:00,36.18,36.31,36.11,36.2,100000.0,19.7356,19.8066,19.6975,19.7466,100000.0
2011-02-10 10:00:00,36.2,36.29,36.18,36.19,142400.0,19.7466,19.7956,19.7356,19.7411,142400.0
2011-02-10 10:30:00,36.18,36.21,36.09,36.1,131000.0,19.7356,19.752,19.6866,19.692,131000.0
2011-02-10 11:00:00,36.1,36.25,36.1,36.24,76800.0,19.692,19.7738,19.692,19.7684,76800.0
2011-02-10 11:30:00,36.24,36.27,36.17,36.17,99400.0,19.7684,19.7847,19.7302,19.7302,99400.0
2011-02-10 12:00:00,36.17,36.17,36.15,36.15,63600.0,19.7302,19.7302,19.7193,19.7193,63600.0
2011-02-10 12:30:00,36.16,36.24,36.16,36.21,51400.0,19.7247,19.7684,19.7247,19.752,51400.0
2011-02-10 13:00:00,36.2,36.24,36.18,36.21,54000.0,19.7466,19.7684,19.7356,19.752,54000.0
2011-02-10 13:30:00,36.2,36.23,36.16,36.23,68200.0,19.7466,19.7629,19.7247,19.7629,68200.0
2011-02-10 14:00:00,36.23,36.27,36.23,36.26,65600.0,19.7629,19.7847,19.7629,19.7793,65600.0
2011-02-10 14:30:00,36.26,36.27,36.17,36.2,82600.0,19.7793,19.7847,19.7302,19.7466,82600.0
2011-02-10 15:00:00,36.2,36.23,36.19,36.23,79200.0,19.7466,19.7629,19.7411,19.7629,79200.0
2011-02-10 15:30:00,36.23,36.27,36.18,36.24,483600.0,19.7629,19.7847,19.7356,19.7684,483600.0
2011-02-11 09:30:00,36.06,36.13,36.0,36.09,148600.0,19.6702,19.7084,19.6375,19.6866,148600.0
2011-02-11 10:00:00,36.1,36.15,36.05,36.1,88200.0,19.692,19.7193,19.6647,19.692,88200.0
2011-02-11 10:30:00,36.11,36.21,36.08,36.18,68000.0,19.6975,19.752,19.6811,19.7356,68000.0
2011-02-11 11:00:00,36.18,36.24,36.11,36.13,95200.0,19.7356,19.7684,19.6975,19.7084,95200.0
2011-02-11 11:30:00,36.13,36.14,36.06,36.14,113600.0,19.7084,19.7138,19.6702,19.7138,113600.0
2011-02-11 12:00:00,36.13,36.13,36.05,36.06,84200.0,19.7084,19.7084,19.6647,19.6702,84200.0
2011-02-11 12:30:00,36.06,36.13,36.05,36.12,105000.0,19.6702,19.7084,19.6647,19.7029,105000.0
2011-02-11 13:00:00,36.13,36.13,36.11,36.13,106000.0,19.7084,19.7084,19.6975,19.7084,106000.0
2011-02-11 13:30:00,36.13,36.13,36.12,36.13,194800.0,19.7084,19.7084,19.7029,19.7084,194800.0
2011-02-11 14:00:00,36.12,36.15,36.08,36.09,92200.0,19.7029,19.7193,19.6811,19.6866,92200.0
2011-02-11 14:30:00,36.09,36.19,36.09,36.13,91600.0,19.6866,19.7411,19.6866,19.7084,91600.0
2011-02-11 15:00:00,36.13,36.13,36.12,36.12,132200.0,19.7084,19.7084,19.7029,19.7029,132200.0
2011-02-11 15:30:00,36.13,36.15,36.03,36.07,575400.0,19.7084,19.7193,19.6538,19.6756,575400.0
2011-02-14 09:30:00,36.09,36.09,35.84,35.84,185200.0,19.6866,19.6866,19.5502,19.5502,185200.0
2011-02-14 10:00:00,35.84,35.85,35.7,35.74,312200.0,19.5502,19.5556,19.4738,19.4956,312200.0
2011-02-14 10:30:00,35.75,35.77,35.71,35.75,99800.0,19.5011,19.512,19.4793,19.5011,99800.0
2011-02-14 11:00:00,35.74,35.77,35.69,35.74,235200.0,19.4956,19.512,19.4684,19.4956,235200.0
2011-02-14 11:30:00,35.74,35.75,35.69,35.71,50000.0,19.4956,19.5011,19.4684,19.4793,50000.0
2011-02-14 12:00:00,35.72,35.74,35.67,35.69,71400.0,19.4847,19.4956,19.4574,19.4684,71400.0
2011-02-14 12:30:00,35.68,35.69,35.63,35.69,685400.0,19.4629,19.4684,19.4356,19.4684,685400.0
2011-02-14 13:00:00,35.68,35.71,35.67,35.68,102000.0,19.4629,19.4793,19.4574,19.4629,102000.0
2011-02-14 13:30:00,35.69,35.7,35.66,35.68,65400.0,19.4684,19.4738,19.452,19.4629,65400.0
2011-02-14 14:00:00,35.68,35.68,35.63,35.63,79000.0,19.4629,19.4629,19.4356,19.4356,79000.0
2011-02-14 14:30:00,35.63,35.66,35.63,35.63,131000.0,19.4356,19.452,19.4356,19.4356,131000.0
2011-02-14 15:00:00,35.63,35.64,35.58,35.58,154400.0,19.4356,19.4411,19.4084,19.4084,154400.0
2011-02-14 15:30:00,35.58,35.68,35.57,35.67,1050000.0,19.4084,19.4629,19.4029,19.4574,1050000.0
2011-02-15 09:30:00,35.63,35.78,35.52,35.77,135600.0,19.4356,19.5175,19.3756,19.512,135600.0
2011-02-15 10:00:00,35.76,35.87,35.74,35.85,118800.0,19.5065,19.5665,19.4956,19.5556,118800.0
2011-02-15 10:30:00,35.85,35.95,35.83,35.93,93400.0,19.5556,19.6102,19.5447,19.5993,93400.0
2011-02-15 11:00:00,35.94,35.98,35.87,35.88,54200.0,19.6047,19.6265,19.5665,19.572,54200.0
2011-02-15 11:30:00,35.88,35.88,35.75,35.81,67600.0,19.572,19.572,19.5011,19.5338,67600.0
2011-02-15 12:00:00,35.8,35.91,35.78,35.91,100200.0,19.5284,19.5884,19.5175,19.5884,100200.0
2011-02-15 12:30:00,35.91,35.91,35.83,35.84,52800.0,19.5884,19.5884,19.5447,19.5502,52800.0
2011-02-15 13:00:00,35.84,35.88,35.81,35.87,69600.0,19.5502,19.572,19.5338,19.5665,69600.0
2011-02-15 13:30:00,35.86,35.89,35.85,35.88,52800.0,19.5611,19.5775,19.5556,19.572,52800.0
2011-02-15 14:00:00,35.88,35.88,35.77,35.78,95200.0,19.572,19.572,19.512,19.5175,95200.0
2011-02-15 14:30:00,35.78,35.84,35.78,35.81,85600.0,19.5175,19.5502,19.5175,19.5338,85600.0
2011-02-15 15:00:00,35.81,35.88,35.81,35.87,163200.0,19.5338,19.572,19.5338,19.5665,163200.0
2011-02-15 15:30:00,35.87,35.95,35.83,35.91,537000.0,19.5665,19.6102,19.5447,19.5884,537000.0
2011-02-16 09:30:00,35.96,35.99,35.82,35.99,105600.0,19.6156,19.632,19.5393,19.632,105600.0
2011-02-16 10:00:00,35.98,36.02,35.92,36.01,83600.0,19.6265,19.6484,19.5938,19.6429,83600.0
2011-02-16 10:30:00,36.01,36.03,35.85,35.88,84200.0,19.6429,19.6538,19.5556,19.572,84200.0
2011-02-16 11:00:00,35.86,35.87,35.83,35.83,63200.0,19.5611,19.5665,19.5447,19.5447,63200.0
2011-02-16 11:30:00,35.83,35.84,35.77,35.78,64800.0,19.5447,19.5502,19.512,19.5175,64800.0
2011-02-16 12:00:00,35.79,35.79,35.67,35.68,70800.0,19.5229,19.5229,19.4574,19.4629,70800.0
2011-02-16 12:30:00,35.68,35.68,35.59,35.6,93800.0,19.4629,19.4629,19.4138,19.4193,93800.0
2011-02-16 13:00:00,35.6,35.6,35.56,35.57,72800.0,19.4193,19.4193,19.3974,19.4029,72800.0
2011-02-16 13:30:00,35.57,35.59,35.54,35.58,62000.0,19.4029,19.4138,19.3865,19.4084,62000.0
2011-02-16 14:00:00,35.58,35.59,35.52,35.57,70400.0,19.4084,19.4138,19.3756,19.4029,70400.0
2011-02-16 14:30:00,35.57,35.67,35.57,35.61,91400.0,19.4029,19.4574,19.4029,19.4247,91400.0
2011-02-16 15:00:00,35.61,35.68,35.6,35.63,106000.0,19.4247,19.4629,19.4193,19.4356,106000.0
2011-02-16 15:30:00,35.63,35.69,35.6,35.66,255800.0,19.4356,19.4684,19.4193,19.452,255800.0
2011-02-17 09:30:00,35.61,35.82,35.6,35.69,146200.0,19.4247,19.5393,19.4193,19.4684,146200.0
2011-02-17 10:00:00,35.68,35.84,35.67,35.83,137200.0,19.4629,19.5502,19.4574,19.5447,137200.0
2011-02-17 10:30:00,35.83,35.83,35.72,35.78,78400.0,19.5447,19.5447,19.4847,19.5175,78400.0
2011-02-17 11:00:00,35.79,35.89,35.74,35.88,82400.0,19.5229,19.5775,19.4956,19.572,82400.0
2011-02-17 11:30:00,35.88,35.88,35.79,35.83,74400.0,19.572,19.572,19.5229,19.5447,74400.0
2011-02-17 12:00:00,35.83,35.87,35.82,35.85,34800.0,19.5447,19.5665,19.5393,19.5556,34800.0
2011-02-17 12:30:00,35.85,35.85,35.79,35.79,59400.0,19.5556,19.5556,19.5229,19.5229,59400.0
2011-02-17 13:00:00,35.79,35.84,35.78,35.84,94400.0,19.5229,19.5502,19.5175,19.5502,94400.0
2011-02-17 13:30:00,35.84,35.85,35.79,35.79,61400.0,19.5502,19.5556,19.5229,19.5229,61400.0
2011-02-17 14:00:00,35.79,36.0,35.73,35.81,171600.0,19.5229,19.6375,19.4902,19.5338,171600.0
2011-02-17 14:30:00,35.8,35.85,35.8,35.85,115000.0,19.5284,19.5556,19.5284,19.5556,115000.0
2011-02-17 15:00:00,35.85,35.88,35.83,35.88,161200.0,19.5556,19.572,19.5447,19.572,161200.0
2011-02-17 15:30:00,35.88,35.92,35.84,35.9,326800.0,19.572,19.5938,19.5502,19.5829,326800.0
2011-02-18 09:30:00,35.78,35.93,35.77,35.91,346800.0,19.5175,19.5993,19.512,19.5884,346800.0
2011-02-18 10:00:00,35.92,35.94,35.83,35.84,41200.0,19.5938,19.6047,19.5447,19.5502,41200.0
2011-02-18 10:30:00,35.83,35.85,35.78,35.79,63600.0,19.5447,19.5556,19.5175,19.5229,63600.0
2011-02-18 11:00:00,35.79,35.8,35.76,35.78,34800.0,19.5229,19.5284,19.5065,19.5175,34800.0
2011-02-18 11:30:00,35.78,35.84,35.76,35.84,51000.0,19.5175,19.5502,19.5065,19.5502,51000.0
2011-02-18 12:00:00,35.84,35.85,35.79,35.79,22600.0,19.5502,19.5556,19.5229,19.5229,22600.0
2011-02-18 12:30:00,35.78,35.84,35.78,35.83,54400.0,19.5175,19.5502,19.5175,19.5447,54400.0
2011-02-18 13:00:00,35.83,35.85,35.82,35.85,44600.0,19.5447,19.5556,19.5393,19.5556,44600.0
2011-02-18 13:30:00,35.85,35.89,35.83,35.87,32800.0,19.5556,19.5775,19.5447,19.5665,32800.0
2011-02-18 14:00:00,35.87,35.89,35.86,35.87,58600.0,19.5665,19.5775,19.5611,19.5665,58600.0
2011-02-18 14:30:00,35.87,35.87,35.84,35.85,43200.0,19.5665,19.5665,19.5502,19.5556,43200.0
2011-02-18 15:00:00,35.85,35.86,35.79,35.79,59800.0,19.5556,19.5611,19.5229,19.5229,59800.0
2011-02-18 15:30:00,35.79,35.87,35.75,35.85,308800.0,19.5229,19.5665,19.5011,19.5556,308800.0
2011-02-22 09:30:00,35.63,35.77,35.63,35.73,131000.0,19.4356,19.512,19.4356,19.4902,131000.0
2011-02-22 10:00:00,35.73,35.8,35.7,35.79,69800.0,19.4902,19.5284,19.4738,19.5229,69800.0
2011-02-22 10:30:00,35.79,35.84,35.77,35.77,46600.0,19.5229,19.5502,19.512,19.512,46600.0
2011-02-22 11:00:00,35.78,35.8,35.74,35.8,49600.0,19.5175,19.5284,19.4956,19.5284,49600.0
2011-02-22 11:30:00,35.8,35.8,35.73,35.77,95800.0,19.5284,19.5284,19.4902,19.512,95800.0
2011-02-22 12:00:00,35.76,35.81,35.72,35.77,55800.0,19.5065,19.5338,19.4847,19.512,55800.0
2011-02-22 12:30:00,35.77,35.78,35.69,35.76,59800.0,19.512,19.5175,19.4684,19.5065,59800.0
2011-02-22 13:00:00,35.75,35.76,35.65,35.66,63200.0,19.5011,19.5065,19.4465,19.452,63200.0
2011-02-22 13:30:00,35.67,35.7,35.6,35.63,63200.0,19.4574,19.4738,19.4193,19.4356,63200.0
2011-02-22 14:00:00,35.64,35.64,35.56,35.61,75200.0,19.4411,19.4411,19.3974,19.4247,75200.0
2011-02-22 14:30:00,35.61,35.66,35.58,35.63,84000.0,19.4247,19.452,19.4084,19.4356,84000.0
2011-02-22 15:00:00,35.63,35.74,35.63,35.68,219800.0,19.4356,19.4956,19.4356,19.4629,219800.0
2011-02-22 15:30:00,35.68,35.78,35.67,35.74,400400.0,19.4629,19.5175,19.4574,19.4956,400400.0
2011-02-23 09:30:00,35.74,35.79,35.6,35.69,116400.0,19.4956,19.5229,19.4193,19.4684,116400.0
2011-02-23 10:00:00,35.69,35.84,35.63,35.78,99000.0,19.4684,19.5502,19.4356,19.5175,99000.0
2011-02-23 10:30:00,35.78,35.78,35.62,35.74,95200.0,19.5175,19.5175,19.4302,19.4956,95200.0
2011-02-23 11:00:00,35.74,35.75,35.66,35.72,73200.0,19.4956,19.5011,19.452,19.4847,73200.0
2011-02-23 11:30:00,35.71,35.8,35.62,35.72,83800.0,19.4793,19.5284,19.4302,19.4847,83800.0
2011-02-23 12:00:00,35.72,35.81,35.65,35.79,85600.0,19.4847,19.5338,19.4465,19.5229,85600.0
2011-02-23 12:30:00,35.77,35.8,35.7,35.74,168800.0,19.512,19.5284,19.4738,19.4956,168800.0
2011-02-23 13:00:00,35.72,35.73,35.59,35.66,121200.0,19.4847,19.4902,19.4138,19.452,121200.0
2011-02-23 13:30:00,35.67,35.73,35.6,35.63,78200.0,19.4574,19.4902,19.4193,19.4356,78200.0
2011-02-23 14:00:00,35.63,35.65,35.55,35.6,109000.0,19.4356,19.4465,19.392,19.4193,109000.0
2011-02-23 14:30:00,35.6,35.7,35.58,35.69,109600.0,19.4193,19.4738,19.4084,19.4684,109600.0
2011-02-23 15:00:00,35.69,35.7,35.62,35.63,103400.0,19.4684,19.4738,19.4302,19.4356,103400.0
2011-02-23 15:30:00,35.63,35.65,35.52,35.55,368600.0,19.4356,19.4465,19.3756,19.392,368600.0
2011-02-24 09:30:00,35.6,35.63,35.5,35.54,142000.0,19.4193,19.4356,19.3647,19.3865,142000.0
2011-02-24 10:00:00,35.53,35.63,35.47,35.58,248800.0,19.3811,19.4356,19.3484,19.4084,248800.0
2011-02-24 10:30:00,35.58,35.64,35.48,35.57,172400.0,19.4084,19.4411,19.3538,19.4029,172400.0
2011-02-24 11:00:00,35.56,35.63,35.51,35.58,139600.0,19.3974,19.4356,19.3702,19.4084,139600.0
2011-02-24 11:30:00,35.59,35.59,35.48,35.54,135000.0,19.4138,19.4138,19.3538,19.3865,135000.0
2011-02-24 12:00:00,35.54,35.55,35.46,35.47,128800.0,19.3865,19.392,19.3429,19.3484,128800.0
2011-02-24 12:30:00,35.47,35.48,35.35,35.43,93600.0,19.3484,19.3538,19.2829,19.3265,93600.0
2011-02-24 13:00:00,35.42,35.46,35.34,35.34,95800.0,19.3211,19.3429,19.2774,19.2774,95800.0
2011-02-24 13:30:00,35.34,35.42,35.31,35.4,131400.0,19.2774,19.3211,19.2611,19.3102,131400.0
2011-02-24 14:00:00,35.4,35.49,35.39,35.44,147000.0,19.3102,19.3593,19.3047,19.332,147000.0
2011-02-24 14:30:00,35.44,35.49,35.37,35.38,139000.0,19.332,19.3593,19.2938,19.2993,139000.0
2011-02-24 15:00:00,35.38,35.45,35.37,35.4,183200.0,19.2993,19.3374,19.2938,19.3102,183200.0
2011-02-24 15:30:00,35.41,35.46,35.38,35.42,518400.0,19.3156,19.3429,19.2993,19.3211,518400.0
2011-02-25 09:30:00,35.58,35.58,35.29,35.44,114600.0,19.4084,19.4084,19.2502,19.332,114600.0
2011-02-25 10:00:00,35.45,35.49,35.39,35.45,90200.0,19.3374,19.3593,19.3047,19.3374,90200.0
2011-02-25 10:30:00,35.45,35.61,35.44,35.5,130600.0,19.3374,19.4247,19.332,19.3647,130600.0
2011-02-25 11:00:00,35.49,35.52,35.42,35.45,68200.0,19.3593,19.3756,19.3211,19.3374,68200.0
2011-02-25 11:30:00,35.45,35.52,35.43,35.47,67600.0,19.3374,19.3756,19.3265,19.3484,67600.0
2011-02-25 12:00:00,35.46,35.5,35.44,35.47,73800.0,19.3429,19.3647,19.332,19.3484,73800.0
2011-02-25 12:30:00,35.47,35.48,35.43,35.45,43200.0,19.3484,19.3538,19.3265,19.3374,43200.0
2011-02-25 13:00:00,35.45,35.45,35.39,35.4,118600.0,19.3374,19.3374,19.3047,19.3102,118600.0
2011-02-25 13:30:00,35.4,35.45,35.38,35.43,70200.0,19.3102,19.3374,19.2993,19.3265,70200.0
2011-02-25 14:00:00,35.43,35.51,35.38,35.49,98600.0,19.3265,19.3702,19.2993,19.3593,98600.0
2011-02-25 14:30:00,35.49,35.51,35.47,35.49,82000.0,19.3593,19.3702,19.3484,19.3593,82000.0
2011-02-25 15:00:00,35.5,35.5,35.46,35.48,99200.0,19.3647,19.3647,19.3429,19.3538,99200.0
2011-02-25 15:30:00,35.48,35.49,35.44,35.46,265200.0,19.3538,19.3593,19.332,19.3429,265200.0
2011-02-28 09:30:00,35.52,35.69,35.5,35.58,125000.0,19.3756,19.4684,19.3647,19.4084,125000.0
2011-02-28 10:00:00,35.57,35.84,35.57,35.77,140000.0,19.4029,19.5502,19.4029,19.512,140000.0
2011-02-28 10:30:00,35.79,35.92,35.79,35.87,102200.0,19.5229,19.5938,19.5229,19.5665,102200.0
2011-02-28 11:00:00,35.86,35.86,35.71,35.72,89400.0,19.5611,19.5611,19.4793,19.4847,89400.0
2011-02-28 11:30:00,35.73,35.74,35.67,35.71,113000.0,19.4902,19.4956,19.4574,19.4793,113000.0
2011-02-28 12:00:00,35.71,35.73,35.67,35.73,102400.0,19.4793,19.4902,19.4574,19.4902,102400.0
2011-02-28 12:30:00,35.72,35.73,35.63,35.67,116200.0,19.4847,19.4902,19.4356,19.4574,116200.0
2011-02-28 13:00:00,35.67,35.72,35.64,35.66,128200.0,19.4574,19.4847,19.4411,19.452,128200.0
2011-02-28 13:30:00,35.66,35.69,35.6,35.62,109600.0,19.452,19.4684,19.4193,19.4302,109600.0
2011-02-28 14:00:00,35.62,35.66,35.6,35.63,95400.0,19.4302,19.452,19.4193,19.4356,95400.0
2011-02-28 14:30:00,35.63,35.66,35.6,35.63,158000.0,19.4356,19.452,19.4193,19.4356,158000.0
2011-02-28 15:00:00,35.63,35.68,35.59,35.65,292000.0,19.4356,19.4629,19.4138,19.4465,292000.0
2011-02-28 15:30:00,35.64,35.69,35.6,35.6,622800.0,19.4411,19.4684,19.4193,19.4193,622800.0
2011-03-01 09:30:00,35.71,35.73,35.5,35.72,149200.0,19.4793,19.4902,19.3647,19.4847,149200.0
2011-03-01 10:00:00,35.71,35.83,35.69,35.8,237800.0,19.4793,19.5447,19.4684,19.5284,237800.0
2011-03-01 10:30:00,35.79,35.85,35.79,35.83,127800.0,19.5229,19.5556,19.5229,19.5447,127800.0
2011-03-01 11:00:00,35.83,35.88,35.81,35.82,109600.0,19.5447,19.572,19.5338,19.5393,109600.0
2011-03-01 11:30:00,35.83,35.85,35.7,35.74,223000.0,19.5447,19.5556,19.4738,19.4956,223000.0
2011-03-01 12:00:00,35.74,35.82,35.72,35.8,175000.0,19.4956,19.5393,19.4847,19.5284,175000.0
2011-03-01 12:30:00,35.8,35.82,35.73,35.77,153600.0,19.5284,19.5393,19.4902,19.512,153600.0
2011-03-01 13:00:00,35.76,35.84,35.74,35.76,410200.0,19.5065,19.5502,19.4956,19.5065,410200.0
2011-03-01 13:30:00,35.74,35.82,35.68,35.73,103000.0,19.4956,19.5393,19.4629,19.4902,103000.0
2011-03-01 14:00:00,35.74,35.74,35.56,35.56,190800.0,19.4956,19.4956,19.3974,19.3974,190800.0
2011-03-01 14:30:00,35.57,35.63,35.54,35.54,84200.0,19.4029,19.4356,19.3865,19.3865,84200.0
2011-03-01 15:00:00,35.54,35.58,35.48,35.48,81000.0,19.3865,19.4084,19.3538,19.3538,81000.0
2011-03-01 15:30:00,35.48,35.52,35.43,35.45,327800.0,19.3538,19.3756,19.3265,19.3374,327800.0
2011-03-02 09:30:00,35.5,35.56,35.35,35.53,132800.0,19.3647,19.3974,19.2829,19.3811,132800.0
2011-03-02 10:00:00,35.54,35.66,35.52,35.55,133800.0,19.3865,19.452,19.3756,19.392,133800.0
2011-03-02 10:30:00,35.56,35.63,35.52,35.62,156400.0,19.3974,19.4356,19.3756,19.4302,156400.0
2011-03-02 11:00:00,35.6,35.7,35.58,35.63,229600.0,19.4193,19.4738,19.4084,19.4356,229600.0
2011-03-02 11:30:00,35.62,35.64,35.57,35.6,236400.0,19.4302,19.4411,19.4029,19.4193,236400.0
2011-03-02 12:00:00,35.6,35.65,35.58,35.62,88200.0,19.4193,19.4465,19.4084,19.4302,88200.0
2011-03-02 12:30:00,35.62,35.72,35.62,35.68,59200.0,19.4302,19.4847,19.4302,19.4629,59200.0
2011-03-02 13:00:00,35.68,35.74,35.63,35.64,75600.0,19.4629,19.4956,19.4356,19.4411,75600.0
2011-03-02 13:30:00,35.63,35.69,35.58,35.62,86800.0,19.4356,19.4684,19.4084,19.4302,86800.0
2011-03-02 14:00:00,35.62,35.68,35.57,35.65,75400.0,19.4302,19.4629,19.4029,19.4465,75400.0
2011-03-02 14:30:00,35.65,35.72,35.63,35.64,110800.0,19.4465,19.4847,19.4356,19.4411,110800.0
2011-03-02 15:00:00,35.65,35.72,35.65,35.67,311200.0,19.4465,19.4847,19.4465,19.4574,311200.0
2011-03-02 15:30:00,35.67,35.67,35.54,35.58,525000.0,19.4574,19.4574,19.3865,19.4084,525000.0
2011-03-03 09:30:00,35.77,35.93,35.75,35.89,171400.0,19.512,19.5993,19.5011,19.5775,171400.0
2011-03-03 10:00:00,35.89,36.05,35.88,36.04,160000.0,19.5775,19.6647,19.572,19.6593,160000.0
2011-03-03 10:30:00,36.04,36.35,36.02,36.3,364000.0,19.6593,19.8284,19.6484,19.8011,364000.0
2011-03-03 11:00:00,36.31,36.33,36.24,36.32,209600.0,19.8066,19.8175,19.7684,19.812,209600.0
2011-03-03 11:30:00,36.32,36.46,36.31,36.43,245000.0,19.812,19.8884,19.8066,19.872,245000.0
2011-03-03 12:00:00,36.43,36.43,36.35,36.41,112200.0,19.872,19.872,19.8284,19.8611,112200.0
2011-03-03 12:30:00,36.42,36.49,36.4,36.47,129600.0,19.8666,19.9047,19.8557,19.8938,129600.0
2011-03-03 13:00:00,36.46,36.46,36.27,36.31,114000.0,19.8884,19.8884,19.7847,19.8066,114000.0
2011-03-03 13:30:00,36.31,36.33,36.27,36.27,97400.0,19.8066,19.8175,19.7847,19.7847,97400.0
2011-03-03 14:00:00,36.27,36.38,36.27,36.31,156400.0,19.7847,19.8447,19.7847,19.8066,156400.0
2011-03-03 14:30:00,36.31,36.37,36.28,36.37,140200.0,19.8066,19.8393,19.7902,19.8393,140200.0
2011-03-03 15:00:00,36.37,36.38,36.31,36.36,205600.0,19.8393,19.8447,19.8066,19.8338,205600.0
2011-03-03 15:30:00,36.36,36.38,36.29,36.3,588600.0,19.8338,19.8447,19.7956,19.8011,588600.0
2011-03-04 09:30:00,36.32,36.46,36.16,36.16,113600.0,19.812,19.8884,19.7247,19.7247,113600.0
2011-03-04 10:00:00,36.17,36.19,35.99,36.01,134000.0,19.7302,19.7411,19.632,19.6429,134000.0
2011-03-04 10:30:00,36.01,36.07,35.99,36.01,144200.0,19.6429,19.6756,19.632,19.6429,144200.0
2011-03-04 11:00:00,36.01,36.03,35.93,35.94,131400.0,19.6429,19.6538,19.5993,19.6047,131400.0
2011-03-04 11:30:00,35.93,35.98,35.88,35.88,157400.0,19.5993,19.6265,19.572,19.572,157400.0
2011-03-04 12:00:00,35.89,35.91,35.83,35.85,108800.0,19.5775,19.5884,19.5447,19.5556,108800.0
2011-03-04 12:30:00,35.85,35.9,35.82,35.89,70000.0,19.5556,19.5829,19.5393,19.5775,70000.0
2011-03-04 13:00:00,35.9,35.95,35.87,35.94,118800.0,19.5829,19.6102,19.5665,19.6047,118800.0
2011-03-04 13:30:00,35.94,35.98,35.91,35.94,141600.0,19.6047,19.6265,19.5884,19.6047,141600.0
2011-03-04 14:00:00,35.94,36.0,35.9,35.99,103200.0,19.6047,19.6375,19.5829,19.632,103200.0
2011-03-04 14:30:00,35.99,36.06,35.99,36.06,99400.0,19.632,19.6702,19.632,19.6702,99400.0
2011-03-04 15:00:00,36.05,36.08,35.93,35.94,132800.0,19.6647,19.6811,19.5993,19.6047,132800.0
2011-03-04 15:30:00,35.93,36.17,35.92,36.14,345800.0,19.5993,19.7302,19.5938,19.7138,345800.0
2011-03-07 09:30:00,36.27,36.59,36.17,36.59,188600.0,19.7847,19.9593,19.7302,19.9593,188600.0
2011-03-07 10:00:00,36.59,36.69,36.55,36.64,246400.0,19.9593,20.0138,19.9375,19.9866,246400.0
2011-03-07 10:30:00,36.63,36.66,36.52,36.61,137000.0,19.9811,19.9975,19.9211,19.9702,137000.0
2011-03-07 11:00:00,36.61,36.65,36.49,36.5,197400.0,19.9702,19.992,19.9047,19.9102,197400.0
2011-03-07 11:30:00,36.51,36.67,36.5,36.64,114600.0,19.9157,20.0029,19.9102,19.9866,114600.0
2011-03-07 12:00:00,36.63,36.67,36.58,36.6,88400.0,19.9811,20.0029,19.9538,19.9647,88400.0
2011-03-07 12:30:00,36.6,36.61,36.5,36.5,80200.0,19.9647,19.9702,19.9102,19.9102,80200.0
2011-03-07 13:00:00,36.51,36.57,36.49,36.55,275800.0,19.9157,19.9484,19.9047,19.9375,275800.0
2011-03-07 13:30:00,36.55,36.6,36.5,36.51,101200.0,19.9375,19.9647,19.9102,19.9157,101200.0
2011-03-07 14:00:00,36.5,36.56,36.39,36.54,236400.0,19.9102,19.9429,19.8502,19.932,236400.0
2011-03-07 14:30:00,36.53,36.58,36.49,36.52,128800.0,19.9266,19.9538,19.9047,19.9211,128800.0
2011-03-07 15:00:00,36.53,36.53,36.39,36.44,374200.0,19.9266,19.9266,19.8502,19.8775,374200.0
2011-03-07 15:30:00,36.44,36.53,36.42,36.47,475000.0,19.8775,19.9266,19.8666,19.8938,475000.0
2011-03-08 09:30:00,36.49,36.54,36.41,36.42,178800.0,19.9047,19.932,19.8611,19.8666,178800.0
2011-03-08 10:00:00,36.42,36.64,36.41,36.63,245200.0,19.8666,19.9866,19.8611,19.9811,245200.0
2011-03-08 10:30:00,36.63,36.63,36.27,36.28,260800.0,19.9811,19.9811,19.7847,19.7902,260800.0
2011-03-08 11:00:00,36.29,36.38,36.19,36.37,219800.0,19.7956,19.8447,19.7411,19.8393,219800.0
2011-03-08 11:30:00,36.38,36.48,36.37,36.48,187000.0,19.8447,19.8993,19.8393,19.8993,187000.0
2011-03-08 12:00:00,36.48,36.62,36.48,36.6,119800.0,19.8993,19.9757,19.8993,19.9647,119800.0
2011-03-08 12:30:00,36.6,36.63,36.57,36.6,122600.0,19.9647,19.9811,19.9484,19.9647,122600.0
2011-03-08 13:00:00,36.6,36.68,36.6,36.65,188000.0,19.9647,20.0084,19.9647,19.992,188000.0
2011-03-08 13:30:00,36.65,36.66,36.63,36.63,102200.0,19.992,19.9975,19.9811,19.9811,102200.0
2011-03-08 14:00:00,36.63,36.63,36.53,36.6,121200.0,19.9811,19.9811,19.9266,19.9647,121200.0
2011-03-08 14:30:00,36.6,36.69,36.59,36.68,173400.0,19.9647,20.0138,19.9593,20.0084,173400.0
2011-03-08 15:00:00,36.69,36.74,36.67,36.73,263200.0,20.0138,20.0411,20.0029,20.0357,263200.0
2011-03-08 15:30:00,36.73,36.77,36.65,36.66,472800.0,20.0357,20.0575,19.992,19.9975,472800.0
2011-03-09 09:30:00,36.66,36.93,36.6,36.93,142800.0,19.9975,20.1448,19.9647,20.1448,142800.0
2011-03-09 10:00:00,36.93,37.06,36.91,36.93,131400.0,20.1448,20.2157,20.1339,20.1448,131400.0
2011-03-09 10:30:00,36.93,36.96,36.75,36.77,127400.0,20.1448,20.1611,20.0466,20.0575,127400.0
2011-03-09 11:00:00,36.76,36.96,36.73,36.92,68600.0,20.052,20.1611,20.0357,20.1393,68600.0
2011-03-09 11:30:00,36.91,36.98,36.84,36.98,57800.0,20.1339,20.172,20.0957,20.172,57800.0
2011-03-09 12:00:00,36.98,37.02,36.91,36.91,69400.0,20.172,20.1939,20.1339,20.1339,69400.0
2011-03-09 12:30:00,36.91,37.01,36.9,36.99,56200.0,20.1339,20.1884,20.1284,20.1775,56200.0
2011-03-09 13:00:00,36.99,37.04,36.94,37.02,68800.0,20.1775,20.2048,20.1502,20.1939,68800.0
2011-03-09 13:30:00,37.02,37.02,36.94,37.02,78400.0,20.1939,20.1939,20.1502,20.1939,78400.0
2011-03-09 14:00:00,37.02,37.04,36.94,36.94,167600.0,20.1939,20.2048,20.1502,20.1502,167600.0
2011-03-09 14:30:00,36.94,37.0,36.87,36.97,166200.0,20.1502,20.1829,20.112,20.1666,166200.0
2011-03-09 15:00:00,36.98,37.1,36.94,37.08,182000.0,20.172,20.2375,20.1502,20.2266,182000.0
2011-03-09 15:30:00,37.08,37.13,37.02,37.08,326800.0,20.2266,20.2539,20.1939,20.2266,326800.0
2011-03-10 09:30:00,36.78,36.97,36.61,36.85,289600.0,20.0629,20.1666,19.9702,20.1011,289600.0
2011-03-10 10:00:00,36.85,37.08,36.77,37.07,274400.0,20.1011,20.2266,20.0575,20.2211,274400.0
2011-03-10 10:30:00,37.06,37.09,36.95,37.05,193000.0,20.2157,20.232,20.1557,20.2102,193000.0
2011-03-10 11:00:00,37.05,37.08,36.85,36.87,153200.0,20.2102,20.2266,20.1011,20.112,153200.0
2011-03-10 11:30:00,36.87,36.99,36.84,36.91,117800.0,20.112,20.1775,20.0957,20.1339,117800.0
2011-03-10 12:00:00,36.91,36.96,36.82,36.92,112000.0,20.1339,20.1611,20.0848,20.1393,112000.0
2011-03-10 12:30:00,36.92,37.06,36.92,37.04,72800.0,20.1393,20.2157,20.1393,20.2048,72800.0
2011-03-10 13:00:00,37.05,37.1,36.99,37.01,214600.0,20.2102,20.2375,20.1775,20.1884,214600.0
2011-03-10 13:30:00,37.01,37.01,36.74,36.8,130800.0,20.1884,20.1884,20.0411,20.0738,130800.0
2011-03-10 14:00:00,36.8,36.89,36.8,36.89,121000.0,20.0738,20.1229,20.0738,20.1229,121000.0
2011-03-10 14:30:00,36.88,36.97,36.88,36.89,69000.0,20.1175,20.1666,20.1175,20.1229,69000.0
2011-03-10 15:00:00,36.89,36.91,36.83,36.86,215800.0,20.1229,20.1339,20.0902,20.1066,215800.0
2011-03-10 15:30:00,36.85,36.9,36.8,36.84,671000.0,20.1011,20.1284,20.0738,20.0957,671000.0
2011-03-11 09:30:00,36.8,37.01,36.74,36.83,231000.0,20.0738,20.1884,20.0411,20.0902,231000.0
2011-03-11 10:00:00,36.82,36.96,36.73,36.89,102600.0,20.0848,20.1611,20.0357,20.1229,102600.0
2011-03-11 10:30:00,36.89,36.92,36.79,36.92,91800.0,20.1229,20.1393,20.0684,20.1393,91800.0
2011-03-11 11:00:00,36.91,36.93,36.84,36.84,72200.0,20.1339,20.1448,20.0957,20.0957,72200.0
2011-03-11 11:30:00,36.84,36.88,36.82,36.85,96000.0,20.0957,20.1175,20.0848,20.1011,96000.0
2011-03-11 12:00:00,36.85,36.88,36.74,36.74,73200.0,20.1011,20.1175,20.0411,20.0411,73200.0
2011-03-11 12:30:00,36.74,36.8,36.74,36.79,52000.0,20.0411,20.0738,20.0411,20.0684,52000.0
2011-03-11 13:00:00,36.79,36.85,36.77,36.85,72800.0,20.0684,20.1011,20.0575,20.1011,72800.0
2011-03-11 13:30:00,36.85,36.93,36.84,36.91,58000.0,20.1011,20.1448,20.0957,20.1339,58000.0
2011-03-11 14:00:00,36.91,36.94,36.86,36.93,102000.0,20.1339,20.1502,20.1066,20.1448,102000.0
2011-03-11 14:30:00,36.93,36.97,36.9,36.91,165200.0,20.1448,20.1666,20.1284,20.1339,165200.0
2011-03-11 15:00:00,36.91,37.02,36.91,36.94,165600.0,20.1339,20.1939,20.1339,20.1502,165600.0
2011-03-11 15:30:00,36.94,36.94,36.85,36.86,299800.0,20.1502,20.1502,20.1011,20.1066,299800.0
2011-03-14 09:30:00,35.49,35.98,34.87,34.96,1701000.0,19.3593,19.6265,19.0211,19.0702,1701000.0
2011-03-14 10:00:00,34.96,35.13,34.66,35.08,1287200.0,19.0702,19.1629,18.9065,19.1356,1287200.0
2011-03-14 10:30:00,35.08,35.38,34.96,34.99,821600.0,19.1356,19.2993,19.0702,19.0865,821600.0
2011-03-14 11:00:00,34.99,35.1,34.91,34.92,492400.0,19.0865,19.1465,19.0429,19.0483,492400.0
2011-03-14 11:30:00,34.93,34.99,34.83,34.96,248000.0,19.0538,19.0865,18.9992,19.0702,248000.0
2011-03-14 12:00:00,34.96,34.96,34.87,34.91,392400.0,19.0702,19.0702,19.0211,19.0429,392400.0
2011-03-14 12:30:00,34.9,34.91,34.77,34.88,259000.0,19.0374,19.0429,18.9665,19.0265,259000.0
2011-03-14 13:00:00,34.88,34.91,34.8,34.85,246600.0,19.0265,19.0429,18.9829,19.0102,246600.0
2011-03-14 13:30:00,34.86,34.99,34.85,34.98,301400.0,19.0156,19.0865,19.0102,19.0811,301400.0
2011-03-14 14:00:00,34.97,35.14,34.97,35.11,589400.0,19.0756,19.1683,19.0756,19.152,589400.0
2011-03-14 14:30:00,35.11,35.13,35.04,35.09,288600.0,19.152,19.1629,19.1138,19.1411,288600.0
2011-03-14 15:00:00,35.09,35.1,35.02,35.04,520600.0,19.1411,19.1465,19.1029,19.1138,520600.0
2011-03-14 15:30:00,35.04,35.15,34.99,35.05,1813600.0,19.1138,19.1738,19.0865,19.1192,1813600.0
2011-03-15 09:30:00,34.46,34.66,34.06,34.09,758200.0,18.7974,18.9065,18.5792,18.5956,758200.0
2011-03-15 10:00:00,34.09,34.45,34.05,34.43,702800.0,18.5956,18.792,18.5738,18.781,702800.0
2011-03-15 10:30:00,34.42,34.47,34.29,34.3,504800.0,18.7756,18.8029,18.7047,18.7101,504800.0
2011-03-15 11:00:00,34.3,34.35,34.27,34.32,350800.0,18.7101,18.7374,18.6938,18.721,350800.0
2011-03-15 11:30:00,34.32,34.4,34.19,34.29,298800.0,18.721,18.7647,18.6501,18.7047,298800.0
2011-03-15 12:00:00,34.3,34.4,34.28,34.35,319800.0,18.7101,18.7647,18.6992,18.7374,319800.0
2011-03-15 12:30:00,34.35,34.35,34.29,34.32,224600.0,18.7374,18.7374,18.7047,18.721,224600.0
2011-03-15 13:00:00,34.32,34.33,34.2,34.23,402800.0,18.721,18.7265,18.6556,18.672,402800.0
2011-03-15 13:30:00,34.23,34.27,34.21,34.22,256200.0,18.672,18.6938,18.661,18.6665,256200.0
2011-03-15 14:00:00,34.22,34.37,34.18,34.33,378200.0,18.6665,18.7483,18.6447,18.7265,378200.0
2011-03-15 14:30:00,34.33,34.39,34.24,34.31,396000.0,18.7265,18.7592,18.6774,18.7156,396000.0
2011-03-15 15:00:00,34.31,34.35,34.28,34.29,574600.0,18.7156,18.7374,18.6992,18.7047,574600.0
2011-03-15 15:30:00,34.29,34.33,34.23,34.24,940400.0,18.7047,18.7265,18.672,18.6774,940400.0
2011-03-16 09:30:00,34.2,34.24,34.01,34.04,255000.0,18.6556,18.6774,18.5519,18.5683,255000.0
2011-03-16 10:00:00,34.03,34.1,33.94,33.99,297400.0,18.5629,18.601,18.5138,18.541,297400.0
2011-03-16 10:30:00,34.0,34.09,33.88,33.89,236400.0,18.5465,18.5956,18.481,18.4865,236400.0
2011-03-16 11:00:00,33.88,33.97,33.67,33.87,376200.0,18.481,18.5301,18.3665,18.4756,376200.0
2011-03-16 11:30:00,33.87,33.95,33.63,33.69,358000.0,18.4756,18.5192,18.3447,18.3774,358000.0
2011-03-16 12:00:00,33.69,33.74,33.62,33.71,340200.0,18.3774,18.4047,18.3392,18.3883,340200.0
2011-03-16 12:30:00,33.72,33.73,33.58,33.66,210800.0,18.3938,18.3992,18.3174,18.361,210800.0
2011-03-16 13:00:00,33.66,33.7,33.56,33.58,257400.0,18.361,18.3828,18.3065,18.3174,257400.0
2011-03-16 13:30:00,33.57,33.58,33.38,33.48,477800.0,18.3119,18.3174,18.2083,18.2628,477800.0
2011-03-16 14:00:00,33.48,33.48,33.16,33.27,523000.0,18.2628,18.2628,18.0883,18.1483,523000.0
2011-03-16 14:30:00,33.28,33.48,33.24,33.4,612000.0,18.1537,18.2628,18.1319,18.2192,612000.0
2011-03-16 15:00:00,33.42,33.49,33.37,33.38,606400.0,18.2301,18.2683,18.2028,18.2083,606400.0
2011-03-16 15:30:00,33.38,33.45,33.3,33.32,661200.0,18.2083,18.2465,18.1646,18.1756,661200.0
2011-03-17 09:30:00,33.17,33.5,32.8,32.88,649600.0,18.0937,18.2737,17.8919,17.9355,649600.0
2011-03-17 10:00:00,32.88,33.06,32.76,32.98,503800.0,17.9355,18.0337,17.8701,17.9901,503800.0
2011-03-17 10:30:00,32.99,33.02,32.74,32.76,320200.0,17.9955,18.0119,17.8592,17.8701,320200.0
2011-03-17 11:00:00,32.76,32.77,32.63,32.68,358800.0,17.8701,17.8755,17.7992,17.8264,358800.0
2011-03-17 11:30:00,32.68,32.71,32.36,32.59,1092200.0,17.8264,17.8428,17.6519,17.7774,1092200.0
2011-03-17 12:00:00,32.62,32.63,32.56,32.58,251800.0,17.7937,17.7992,17.761,17.7719,251800.0
2011-03-17 12:30:00,32.58,32.59,32.51,32.55,431600.0,17.7719,17.7774,17.7337,17.7555,431600.0
2011-03-17 13:00:00,32.55,32.63,32.51,32.54,566200.0,17.7555,17.7992,17.7337,17.7501,566200.0
2011-03-17 13:30:00,32.53,32.63,32.52,32.6,486200.0,17.7446,17.7992,17.7392,17.7828,486200.0
2011-03-17 14:00:00,32.6,32.64,32.55,32.64,343400.0,17.7828,17.8046,17.7555,17.8046,343400.0
2011-03-17 14:30:00,32.64,32.74,32.64,32.72,526400.0,17.8046,17.8592,17.8046,17.8483,526400.0
2011-03-17 15:00:00,32.72,32.75,32.69,32.72,623000.0,17.8483,17.8646,17.8319,17.8483,623000.0
2011-03-17 15:30:00,32.72,32.78,32.69,32.73,981200.0,17.8483,17.881,17.8319,17.8537,981200.0
2011-03-18 09:30:00,32.82,33.01,32.81,32.87,835000.0,17.9028,18.0065,17.8974,17.9301,835000.0
2011-03-18 10:00:00,32.88,32.98,32.82,32.87,568200.0,17.9355,17.9901,17.9028,17.9301,568200.0
2011-03-18 10:30:00,32.88,32.94,32.85,32.88,289600.0,17.9355,17.9683,17.9192,17.9355,289600.0
2011-03-18 11:00:00,32.88,32.99,32.83,32.91,457000.0,17.9355,17.9955,17.9083,17.9519,457000.0
2011-03-18 11:30:00,32.91,32.98,32.63,32.82,304400.0,17.9519,17.9901,17.7992,17.9028,304400.0
2011-03-18 12:00:00,32.82,32.91,32.69,32.88,192000.0,17.9028,17.9519,17.8319,17.9355,192000.0
2011-03-18 12:30:00,32.88,32.9,32.81,32.82,191600.0,17.9355,17.9465,17.8974,17.9028,191600.0
2011-03-18 13:00:00,32.82,32.85,32.79,32.83,262200.0,17.9028,17.9192,17.8865,17.9083,262200.0
2011-03-18 13:30:00,32.83,32.83,32.71,32.77,198200.0,17.9083,17.9083,17.8428,17.8755,198200.0
2011-03-18 14:00:00,32.77,32.84,32.7,32.8,271600.0,17.8755,17.9137,17.8374,17.8919,271600.0
2011-03-18 14:30:00,32.8,32.84,32.67,32.79,519400.0,17.8919,17.9137,17.821,17.8865,519400.0
2011-03-18 15:00:00,32.79,32.88,32.75,32.79,493800.0,17.8865,17.9355,17.8646,17.8865,493800.0
2011-03-18 15:30:00,32.79,32.85,32.71,32.79,1324200.0,17.8865,17.9192,17.8428,17.8865,1324200.0
2011-03-21 09:30:00,33.2,33.2,32.76,32.84,597200.0,18.1101,18.1101,17.8701,17.9137,597200.0
2011-03-21 10:00:00,32.84,33.16,32.84,33.07,373000.0,17.9137,18.0883,17.9137,18.0392,373000.0
2011-03-21 10:30:00,33.08,33.09,32.94,32.95,187000.0,18.0446,18.0501,17.9683,17.9737,187000.0
2011-03-21 11:00:00,32.95,33.01,32.85,32.88,159600.0,17.9737,18.0065,17.9192,17.9355,159600.0
2011-03-21 11:30:00,32.89,32.94,32.84,32.88,204600.0,17.941,17.9683,17.9137,17.9355,204600.0
2011-03-21 12:00:00,32.88,33.17,32.88,33.12,621400.0,17.9355,18.0937,17.9355,18.0665,621400.0
2011-03-21 12:30:00,33.12,33.17,33.1,33.13,289600.0,18.0665,18.0937,18.0556,18.0719,289600.0
2011-03-21 13:00:00,33.13,33.14,32.97,32.99,124600.0,18.0719,18.0774,17.9846,17.9955,124600.0
2011-03-21 13:30:00,32.99,33.06,32.99,33.05,203800.0,17.9955,18.0337,17.9955,18.0283,203800.0
2011-03-21 14:00:00,33.05,33.07,32.96,32.98,138800.0,18.0283,18.0392,17.9792,17.9901,138800.0
2011-03-21 14:30:00,32.98,32.99,32.9,32.9,193400.0,17.9901,17.9955,17.9465,17.9465,193400.0
2011-03-21 15:00:00,32.91,32.94,32.88,32.89,252000.0,17.9519,17.9683,17.9355,17.941,252000.0
2011-03-21 15:30:00,32.9,32.91,32.84,32.85,730000.0,17.9465,17.9519,17.9137,17.9192,730000.0
2011-03-22 09:30:00,32.93,33.03,32.81,33.01,407200.0,17.9628,18.0174,17.8974,18.0065,407200.0
2011-03-22 10:00:00,33.02,33.19,33.01,33.13,287600.0,18.0119,18.1046,18.0065,18.0719,287600.0
2011-03-22 10:30:00,33.13,33.13,32.83,32.99,320800.0,18.0719,18.0719,17.9083,17.9955,320800.0
2011-03-22 11:00:00,32.99,33.05,32.94,33.04,254400.0,17.9955,18.0283,17.9683,18.0228,254400.0
2011-03-22 11:30:00,33.04,33.16,33.01,33.16,122600.0,18.0228,18.0883,18.0065,18.0883,122600.0
2011-03-22 12:00:00,33.16,33.23,33.15,33.2,160600.0,18.0883,18.1265,18.0828,18.1101,160600.0
2011-03-22 12:30:00,33.2,33.27,33.2,33.27,129200.0,18.1101,18.1483,18.1101,18.1483,129200.0
2011-03-22 13:00:00,33.27,33.3,33.24,33.3,154400.0,18.1483,18.1646,18.1319,18.1646,154400.0
2011-03-22 13:30:00,33.3,33.43,33.29,33.42,309400.0,18.1646,18.2356,18.1592,18.2301,309400.0
2011-03-22 14:00:00,33.42,33.45,33.33,33.43,422000.0,18.2301,18.2465,18.181,18.2356,422000.0
2011-03-22 14:30:00,33.43,33.59,33.43,33.55,639400.0,18.2356,18.3228,18.2356,18.301,639400.0
2011-03-22 15:00:00,33.55,33.56,33.5,33.51,559400.0,18.301,18.3065,18.2737,18.2792,559400.0
2011-03-22 15:30:00,33.5,33.55,33.45,33.47,915000.0,18.2737,18.301,18.2465,18.2574,915000.0
2011-03-23 09:30:00,33.38,33.41,33.18,33.34,189400.0,18.2083,18.2247,18.0992,18.1865,189400.0
2011-03-23 10:00:00,33.34,33.43,33.2,33.43,123000.0,18.1865,18.2356,18.1101,18.2356,123000.0
2011-03-23 10:30:00,33.43,33.45,33.38,33.43,166600.0,18.2356,18.2465,18.2083,18.2356,166600.0
2011-03-23 11:00:00,33.43,33.45,33.38,33.39,173000.0,18.2356,18.2465,18.2083,18.2137,173000.0
2011-03-23 11:30:00,33.4,33.44,33.38,33.41,150600.0,18.2192,18.241,18.2083,18.2247,150600.0
2011-03-23 12:00:00,33.42,33.48,33.4,33.47,106800.0,18.2301,18.2628,18.2192,18.2574,106800.0
2011-03-23 12:30:00,33.48,33.55,33.47,33.55,127600.0,18.2628,18.301,18.2574,18.301,127600.0
2011-03-23 13:00:00,33.55,33.6,33.52,33.56,80800.0,18.301,18.3283,18.2847,18.3065,80800.0
2011-03-23 13:30:00,33.56,33.6,33.52,33.52,106200.0,18.3065,18.3283,18.2847,18.2847,106200.0
2011-03-23 14:00:00,33.52,33.56,33.47,33.49,106400.0,18.2847,18.3065,18.2574,18.2683,106400.0
2011-03-23 14:30:00,33.49,33.53,33.39,33.48,166400.0,18.2683,18.2901,18.2137,18.2628,166400.0
2011-03-23 15:00:00,33.48,33.56,33.45,33.52,162400.0,18.2628,18.3065,18.2465,18.2847,162400.0
2011-03-23 15:30:00,33.51,33.53,33.46,33.48,363000.0,18.2792,18.2901,18.2519,18.2628,363000.0
2011-03-24 09:30:00,33.63,33.68,33.45,33.52,176400.0,18.3447,18.3719,18.2465,18.2847,176400.0
2011-03-24 10:00:00,33.52,33.6,33.47,33.6,145000.0,18.2847,18.3283,18.2574,18.3283,145000.0
2011-03-24 10:30:00,33.6,33.73,33.54,33.69,174400.0,18.3283,18.3992,18.2956,18.3774,174400.0
2011-03-24 11:00:00,33.69,33.74,33.68,33.72,140400.0,18.3774,18.4047,18.3719,18.3938,140400.0
2011-03-24 11:30:00,33.72,33.79,33.72,33.76,134400.0,18.3938,18.4319,18.3938,18.4156,134400.0
2011-03-24 12:00:00,33.76,33.82,33.74,33.79,108800.0,18.4156,18.4483,18.4047,18.4319,108800.0
2011-03-24 12:30:00,33.79,33.79,33.68,33.69,215000.0,18.4319,18.4319,18.3719,18.3774,215000.0
2011-03-24 13:00:00,33.68,33.7,33.64,33.69,66200.0,18.3719,18.3828,18.3501,18.3774,66200.0
2011-03-24 13:30:00,33.7,33.72,33.65,33.65,77400.0,18.3828,18.3938,18.3556,18.3556,77400.0
2011-03-24 14:00:00,33.66,33.66,33.6,33.6,161800.0,18.361,18.361,18.3283,18.3283,161800.0
2011-03-24 14:30:00,33.6,33.62,33.52,33.58,208800.0,18.3283,18.3392,18.2847,18.3174,208800.0
2011-03-24 15:00:00,33.57,33.63,33.52,33.59,157000.0,18.3119,18.3447,18.2847,18.3228,157000.0
2011-03-24 15:30:00,33.59,33.6,33.48,33.49,400800.0,18.3228,18.3283,18.2628,18.2683,400800.0
2011-03-25 09:30:00,33.52,33.58,33.3,33.31,209200.0,18.2847,18.3174,18.1646,18.1701,209200.0
2011-03-25 10:00:00,33.31,33.43,33.27,33.38,127800.0,18.1701,18.2356,18.1483,18.2083,127800.0
2011-03-25 10:30:00,33.36,33.45,33.34,33.42,78400.0,18.1974,18.2465,18.1865,18.2301,78400.0
2011-03-25 11:00:00,33.41,33.42,33.3,33.34,331000.0,18.2247,18.2301,18.1646,18.1865,331000.0
2011-03-25 11:30:00,33.34,33.36,33.22,33.36,253200.0,18.1865,18.1974,18.121,18.1974,253200.0
2011-03-25 12:00:00,33.36,33.51,33.35,33.45,107400.0,18.1974,18.2792,18.1919,18.2465,107400.0
2011-03-25 12:30:00,33.45,33.47,33.37,33.44,90800.0,18.2465,18.2574,18.2028,18.241,90800.0
2011-03-25 13:00:00,33.44,33.47,33.41,33.45,90800.0,18.241,18.2574,18.2247,18.2465,90800.0
2011-03-25 13:30:00,33.44,33.44,33.38,33.42,54600.0,18.241,18.241,18.2083,18.2301,54600.0
2011-03-25 14:00:00,33.42,33.46,33.4,33.45,98400.0,18.2301,18.2519,18.2192,18.2465,98400.0
2011-03-25 14:30:00,33.45,33.48,33.45,33.48,131000.0,18.2465,18.2628,18.2465,18.2628,131000.0
2011-03-25 15:00:00,33.47,33.48,33.34,33.35,164200.0,18.2574,18.2628,18.1865,18.1919,164200.0
2011-03-25 15:30:00,33.35,33.35,33.27,33.33,473800.0,18.1919,18.1919,18.1483,18.181,473800.0
2011-03-28 09:30:00,33.45,33.49,33.31,33.41,145000.0,18.2465,18.2683,18.1701,18.2247,145000.0
2011-03-28 10:00:00,33.41,33.49,33.38,33.38,112400.0,18.2247,18.2683,18.2083,18.2083,112400.0
2011-03-28 10:30:00,33.38,33.48,33.37,33.47,90200.0,18.2083,18.2628,18.2028,18.2574,90200.0
2011-03-28 11:00:00,33.46,33.57,33.4,33.41,112600.0,18.2519,18.3119,18.2192,18.2247,112600.0
2011-03-28 11:30:00,33.41,33.41,33.31,33.35,83000.0,18.2247,18.2247,18.1701,18.1919,83000.0
2011-03-28 12:00:00,33.35,33.36,33.3,33.33,55800.0,18.1919,18.1974,18.1646,18.181,55800.0
2011-03-28 12:30:00,33.34,33.34,33.3,33.31,71400.0,18.1865,18.1865,18.1646,18.1701,71400.0
2011-03-28 13:00:00,33.32,33.32,33.3,33.32,68800.0,18.1756,18.1756,18.1646,18.1756,68800.0
2011-03-28 13:30:00,33.32,33.33,33.3,33.31,118600.0,18.1756,18.181,18.1646,18.1701,118600.0
2011-03-28 14:00:00,33.32,33.33,33.28,33.33,130600.0,18.1756,18.181,18.1537,18.181,130600.0
2011-03-28 14:30:00,33.33,33.35,33.31,33.35,106000.0,18.181,18.1919,18.1701,18.1919,106000.0
2011-03-28 15:00:00,33.35,33.35,33.3,33.3,266000.0,18.1919,18.1919,18.1646,18.1646,266000.0
2011-03-28 15:30:00,33.3,33.34,33.3,33.31,470800.0,18.1646,18.1865,18.1646,18.1701,470800.0
2011-03-29 09:30:00,33.33,33.45,33.28,33.31,256800.0,18.181,18.2465,18.1537,18.1701,256800.0
2011-03-29 10:00:00,33.3,33.5,33.28,33.49,202200.0,18.1646,18.2737,18.1537,18.2683,202200.0
2011-03-29 10:30:00,33.49,33.59,33.47,33.57,161600.0,18.2683,18.3228,18.2574,18.3119,161600.0
2011-03-29 11:00:00,33.58,33.67,33.48,33.67,129200.0,18.3174,18.3665,18.2628,18.3665,129200.0
2011-03-29 11:30:00,33.67,33.7,33.65,33.66,155000.0,18.3665,18.3828,18.3556,18.361,155000.0
2011-03-29 12:00:00,33.66,33.75,33.66,33.74,152000.0,18.361,18.4101,18.361,18.4047,152000.0
2011-03-29 12:30:00,33.74,33.75,33.71,33.75,72000.0,18.4047,18.4101,18.3883,18.4101,72000.0
2011-03-29 13:00:00,33.74,33.77,33.7,33.7,66800.0,18.4047,18.421,18.3828,18.3828,66800.0
2011-03-29 13:30:00,33.71,33.72,33.68,33.69,68200.0,18.3883,18.3938,18.3719,18.3774,68200.0
2011-03-29 14:00:00,33.7,33.74,33.68,33.68,83600.0,18.3828,18.4047,18.3719,18.3719,83600.0
2011-03-29 14:30:00,33.69,33.71,33.68,33.68,81000.0,18.3774,18.3883,18.3719,18.3719,81000.0
2011-03-29 15:00:00,33.69,33.7,33.68,33.68,173400.0,18.3774,18.3828,18.3719,18.3719,173400.0
2011-03-29 15:30:00,33.68,33.7,33.63,33.65,491800.0,18.3719,18.3828,18.3447,18.3556,491800.0
2011-03-30 09:30:00,33.74,34.07,33.74,34.06,206000.0,18.4047,18.5847,18.4047,18.5792,206000.0
2011-03-30 10:00:00,34.07,34.13,33.9,33.94,154400.0,18.5847,18.6174,18.4919,18.5138,154400.0
2011-03-30 10:30:00,33.94,34.04,33.83,33.98,142800.0,18.5138,18.5683,18.4538,18.5356,142800.0
2011-03-30 11:00:00,33.98,34.14,33.95,34.02,329600.0,18.5356,18.6229,18.5192,18.5574,329600.0
2011-03-30 11:30:00,34.02,34.1,33.98,34.05,140800.0,18.5574,18.601,18.5356,18.5738,140800.0
2011-03-30 12:00:00,34.05,34.13,34.01,34.1,98400.0,18.5738,18.6174,18.5519,18.601,98400.0
2011-03-30 12:30:00,34.12,34.2,34.1,34.18,59800.0,18.6119,18.6556,18.601,18.6447,59800.0
2011-03-30 13:00:00,34.18,34.24,34.17,34.22,81600.0,18.6447,18.6774,18.6392,18.6665,81600.0
2011-03-30 13:30:00,34.22,34.26,34.19,34.19,78000.0,18.6665,18.6883,18.6501,18.6501,78000.0
2011-03-30 14:00:00,34.2,34.21,34.19,34.2,126600.0,18.6556,18.661,18.6501,18.6556,126600.0
2011-03-30 14:30:00,34.21,34.21,34.06,34.08,210000.0,18.661,18.661,18.5792,18.5901,210000.0
2011-03-30 15:00:00,34.08,34.1,34.02,34.05,247800.0,18.5901,18.601,18.5574,18.5738,247800.0
2011-03-30 15:30:00,34.05,34.07,33.95,34.0,706200.0,18.5738,18.5847,18.5192,18.5465,706200.0
2011-03-31 09:30:00,34.0,34.29,33.56,33.59,499600.0,18.5465,18.7047,18.3065,18.3228,499600.0
2011-03-31 10:00:00,33.59,33.8,33.57,33.72,231400.0,18.3228,18.4374,18.3119,18.3938,231400.0
2011-03-31 10:30:00,33.73,33.78,33.63,33.68,131000.0,18.3992,18.4265,18.3447,18.3719,131000.0
2011-03-31 11:00:00,33.68,33.81,33.63,33.78,116800.0,18.3719,18.4428,18.3447,18.4265,116800.0
2011-03-31 11:30:00,33.79,33.79,33.65,33.65,101000.0,18.4319,18.4319,18.3556,18.3556,101000.0
2011-03-31 12:00:00,33.65,33.69,33.59,33.6,184200.0,18.3556,18.3774,18.3228,18.3283,184200.0
2011-03-31 12:30:00,33.6,33.6,33.52,33.56,200400.0,18.3283,18.3283,18.2847,18.3065,200400.0
2011-03-31 13:00:00,33.56,33.72,33.56,33.71,83600.0,18.3065,18.3938,18.3065,18.3883,83600.0
2011-03-31 13:30:00,33.7,33.73,33.7,33.71,139400.0,18.3828,18.3992,18.3828,18.3883,139400.0
2011-03-31 14:00:00,33.71,33.73,33.69,33.7,416400.0,18.3883,18.3992,18.3774,18.3828,416400.0
2011-03-31 14:30:00,33.71,33.72,33.66,33.66,197800.0,18.3883,18.3938,18.361,18.361,197800.0
2011-03-31 15:00:00,33.67,33.73,33.66,33.73,182800.0,18.3665,18.3992,18.361,18.3992,182800.0
2011-03-31 15:30:00,33.73,33.73,33.59,33.62,652600.0,18.3992,18.3992,18.3228,18.3392,652600.0
2011-04-01 09:30:00,33.85,33.9,33.66,33.72,196400.0,18.4647,18.4919,18.361,18.3938,196400.0
2011-04-01 10:00:00,33.74,33.81,33.62,33.64,187600.0,18.4047,18.4428,18.3392,18.3501,187600.0
2011-04-01 10:30:00,33.64,33.73,33.6,33.69,190400.0,18.3501,18.3992,18.3283,18.3774,190400.0
2011-04-01 11:00:00,33.68,33.73,33.67,33.69,168200.0,18.3719,18.3992,18.3665,18.3774,168200.0
2011-04-01 11:30:00,33.69,33.75,33.69,33.72,97600.0,18.3774,18.4101,18.3774,18.3938,97600.0
2011-04-01 12:00:00,33.72,33.73,33.66,33.66,79400.0,18.3938,18.3992,18.361,18.361,79400.0
2011-04-01 12:30:00,33.66,33.69,33.61,33.65,163200.0,18.361,18.3774,18.3337,18.3556,163200.0
2011-04-01 13:00:00,33.64,33.74,33.63,33.69,108400.0,18.3501,18.4047,18.3447,18.3774,108400.0
2011-04-01 13:30:00,33.7,33.74,33.66,33.74,79000.0,18.3828,18.4047,18.361,18.4047,79000.0
2011-04-01 14:00:00,33.74,33.77,33.7,33.76,73200.0,18.4047,18.421,18.3828,18.4156,73200.0
2011-04-01 14:30:00,33.76,33.82,33.76,33.81,118200.0,18.4156,18.4483,18.4156,18.4428,118200.0
2011-04-01 15:00:00,33.8,33.82,33.76,33.81,173000.0,18.4374,18.4483,18.4156,18.4428,173000.0
2011-04-01 15:30:00,33.81,33.87,33.8,33.83,517200.0,18.4428,18.4756,18.4374,18.4538,517200.0
2011-04-04 09:30:00,33.94,33.95,33.76,33.77,123800.0,18.5138,18.5192,18.4156,18.421,123800.0
2011-04-04 10:00:00,33.76,33.77,33.63,33.65,159400.0,18.4156,18.421,18.3447,18.3556,159400.0
2011-04-04 10:30:00,33.64,33.72,33.6,33.63,128800.0,18.3501,18.3938,18.3283,18.3447,128800.0
2011-04-04 11:00:00,33.62,33.66,33.57,33.63,164600.0,18.3392,18.361,18.3119,18.3447,164600.0
2011-04-04 11:30:00,33.63,33.68,33.63,33.63,113400.0,18.3447,18.3719,18.3447,18.3447,113400.0
2011-04-04 12:00:00,33.63,33.67,33.63,33.65,104400.0,18.3447,18.3665,18.3447,18.3556,104400.0
2011-04-04 12:30:00,33.65,33.7,33.64,33.68,144800.0,18.3556,18.3828,18.3501,18.3719,144800.0
2011-04-04 13:00:00,33.68,33.73,33.68,33.7,80000.0,18.3719,18.3992,18.3719,18.3828,80000.0
2011-04-04 13:30:00,33.7,33.72,33.64,33.68,87800.0,18.3828,18.3938,18.3501,18.3719,87800.0
2011-04-04 14:00:00,33.68,33.7,33.63,33.63,96000.0,18.3719,18.3828,18.3447,18.3447,96000.0
2011-04-04 14:30:00,33.63,33.68,33.63,33.67,141200.0,18.3447,18.3719,18.3447,18.3665,141200.0
2011-04-04 15:00:00,33.68,33.7,33.63,33.67,170800.0,18.3719,18.3828,18.3447,18.3665,170800.0
2011-04-04 15:30:00,33.68,33.7,33.62,33.67,617200.0,18.3719,18.3828,18.3392,18.3665,617200.0
2011-04-05 09:30:00,33.66,33.69,33.5,33.52,188200.0,18.361,18.3774,18.2737,18.2847,188200.0
2011-04-05 10:00:00,33.51,33.58,33.44,33.45,458000.0,18.2792,18.3174,18.241,18.2465,458000.0
2011-04-05 10:30:00,33.45,33.49,33.38,33.4,207000.0,18.2465,18.2683,18.2083,18.2192,207000.0
2011-04-05 11:00:00,33.4,33.46,33.38,33.38,157600.0,18.2192,18.2519,18.2083,18.2083,157600.0
2011-04-05 11:30:00,33.38,33.44,33.33,33.41,126800.0,18.2083,18.241,18.181,18.2247,126800.0
2011-04-05 12:00:00,33.41,33.46,33.38,33.41,134400.0,18.2247,18.2519,18.2083,18.2247,134400.0
2011-04-05 12:30:00,33.4,33.47,33.37,33.44,115600.0,18.2192,18.2574,18.2028,18.241,115600.0
2011-04-05 13:00:00,33.45,33.47,33.38,33.38,110200.0,18.2465,18.2574,18.2083,18.2083,110200.0
2011-04-05 13:30:00,33.38,33.41,33.37,33.38,148600.0,18.2083,18.2247,18.2028,18.2083,148600.0
2011-04-05 14:00:00,33.38,33.4,33.31,33.34,269400.0,18.2083,18.2192,18.1701,18.1865,269400.0
2011-04-05 14:30:00,33.34,33.43,33.34,33.42,164000.0,18.1865,18.2356,18.1865,18.2301,164000.0
2011-04-05 15:00:00,33.41,33.43,33.36,33.38,310800.0,18.2247,18.2356,18.1974,18.2083,310800.0
2011-04-05 15:30:00,33.38,33.4,33.33,33.36,1092200.0,18.2083,18.2192,18.181,18.1974,1092200.0
2011-04-06 09:30:00,33.43,33.57,33.43,33.55,319400.0,18.2356,18.3119,18.2356,18.301,319400.0
2011-04-06 10:00:00,33.55,33.65,33.52,33.65,403200.0,18.301,18.3556,18.2847,18.3556,403200.0
2011-04-06 10:30:00,33.65,33.77,33.65,33.74,203000.0,18.3556,18.421,18.3556,18.4047,203000.0
2011-04-06 11:00:00,33.74,33.79,33.7,33.71,227200.0,18.4047,18.4319,18.3828,18.3883,227200.0
2011-04-06 11:30:00,33.71,33.85,33.69,33.82,221800.0,18.3883,18.4647,18.3774,18.4483,221800.0
2011-04-06 12:00:00,33.81,33.84,33.74,33.81,209400.0,18.4428,18.4592,18.4047,18.4428,209400.0
2011-04-06 12:30:00,33.8,33.83,33.79,33.83,173200.0,18.4374,18.4538,18.4319,18.4538,173200.0
2011-04-06 13:00:00,33.83,33.84,33.77,33.82,150000.0,18.4538,18.4592,18.421,18.4483,150000.0
2011-04-06 13:30:00,33.81,33.82,33.76,33.77,110800.0,18.4428,18.4483,18.4156,18.421,110800.0
2011-04-06 14:00:00,33.76,33.76,33.66,33.66,151000.0,18.4156,18.4156,18.361,18.361,151000.0
2011-04-06 14:30:00,33.67,33.7,33.62,33.65,205600.0,18.3665,18.3828,18.3392,18.3556,205600.0
2011-04-06 15:00:00,33.65,33.74,33.65,33.74,275200.0,18.3556,18.4047,18.3556,18.4047,275200.0
2011-04-06 15:30:00,33.74,33.75,33.62,33.63,555200.0,18.4047,18.4101,18.3392,18.3447,555200.0
2011-04-07 09:30:00,33.58,33.6,33.43,33.51,194400.0,18.3174,18.3283,18.2356,18.2792,194400.0
2011-04-07 10:00:00,33.51,33.55,33.46,33.47,95600.0,18.2792,18.301,18.2519,18.2574,95600.0
2011-04-07 10:30:00,33.47,33.51,33.35,33.47,267800.0,18.2574,18.2792,18.1919,18.2574,267800.0
2011-04-07 11:00:00,33.48,33.48,33.35,33.35,132000.0,18.2628,18.2628,18.1919,18.1919,132000.0
2011-04-07 11:30:00,33.35,33.42,33.33,33.4,160800.0,18.1919,18.2301,18.181,18.2192,160800.0
2011-04-07 12:00:00,33.41,33.42,33.33,33.37,127000.0,18.2247,18.2301,18.181,18.2028,127000.0
2011-04-07 12:30:00,33.37,33.4,33.35,33.35,123800.0,18.2028,18.2192,18.1919,18.1919,123800.0
2011-04-07 13:00:00,33.35,33.35,33.32,33.33,286600.0,18.1919,18.1919,18.1756,18.181,286600.0
2011-04-07 13:30:00,33.33,33.35,33.32,33.33,98800.0,18.181,18.1919,18.1756,18.181,98800.0
2011-04-07 14:00:00,33.34,33.35,33.32,33.34,156400.0,18.1865,18.1919,18.1756,18.1865,156400.0
2011-04-07 14:30:00,33.34,33.36,33.34,33.35,142200.0,18.1865,18.1974,18.1865,18.1919,142200.0
2011-04-07 15:00:00,33.35,33.37,33.33,33.35,191600.0,18.1919,18.2028,18.181,18.1919,191600.0
2011-04-07 15:30:00,33.35,33.37,33.33,33.35,380600.0,18.1919,18.2028,18.181,18.1919,380600.0
2011-04-08 09:30:00,33.43,33.58,33.3,33.35,166400.0,18.2356,18.3174,18.1646,18.1919,166400.0
2011-04-08 10:00:00,33.34,33.38,33.23,33.24,208000.0,18.1865,18.2083,18.1265,18.1319,208000.0
2011-04-08 10:30:00,33.26,33.31,33.24,33.28,183600.0,18.1428,18.1701,18.1319,18.1537,183600.0
2011-04-08 11:00:00,33.29,33.35,33.25,33.26,149800.0,18.1592,18.1919,18.1374,18.1428,149800.0
2011-04-08 11:30:00,33.26,33.31,33.23,33.27,149200.0,18.1428,18.1701,18.1265,18.1483,149200.0
2011-04-08 12:00:00,33.27,33.3,33.25,33.26,204800.0,18.1483,18.1646,18.1374,18.1428,204800.0
2011-04-08 12:30:00,33.25,33.26,33.23,33.25,204800.0,18.1374,18.1428,18.1265,18.1374,204800.0
2011-04-08 13:00:00,33.25,33.28,33.22,33.23,259000.0,18.1374,18.1537,18.121,18.1265,259000.0
2011-04-08 13:30:00,33.23,33.26,33.22,33.23,291400.0,18.1265,18.1428,18.121,18.1265,291400.0
2011-04-08 14:00:00,33.23,33.24,33.18,33.18,418400.0,18.1265,18.1319,18.0992,18.0992,418400.0
2011-04-08 14:30:00,33.18,33.2,33.04,33.07,530600.0,18.0992,18.1101,18.0228,18.0392,530600.0
2011-04-08 15:00:00,33.08,33.13,33.04,33.08,357800.0,18.0446,18.0719,18.0228,18.0446,357800.0
2011-04-08 15:30:00,33.08,33.17,33.08,33.16,410200.0,18.0446,18.0937,18.0446,18.0883,410200.0
2011-04-11 09:30:00,33.16,33.2,32.81,32.87,660600.0,18.0883,18.1101,17.8974,17.9301,660600.0
2011-04-11 10:00:00,32.87,32.97,32.82,32.85,542600.0,17.9301,17.9846,17.9028,17.9192,542600.0
2011-04-11 10:30:00,32.85,32.85,32.75,32.77,487200.0,17.9192,17.9192,17.8646,17.8755,487200.0
2011-04-11 11:00:00,32.78,32.82,32.72,32.8,444200.0,17.881,17.9028,17.8483,17.8919,444200.0
2011-04-11 11:30:00,32.8,32.84,32.77,32.8,545200.0,17.8919,17.9137,17.8755,17.8919,545200.0
2011-04-11 12:00:00,32.81,32.84,32.73,32.84,321800.0,17.8974,17.9137,17.8537,17.9137,321800.0
2011-04-11 12:30:00,32.84,32.88,32.74,32.75,262600.0,17.9137,17.9355,17.8592,17.8646,262600.0
2011-04-11 13:00:00,32.75,32.83,32.75,32.78,280600.0,17.8646,17.9083,17.8646,17.881,280600.0
2011-04-11 13:30:00,32.79,32.84,32.77,32.82,176200.0,17.8865,17.9137,17.8755,17.9028,176200.0
2011-04-11 14:00:00,32.82,32.83,32.75,32.75,566000.0,17.9028,17.9083,17.8646,17.8646,566000.0
2011-04-11 14:30:00,32.75,32.77,32.61,32.63,676800.0,17.8646,17.8755,17.7883,17.7992,676800.0
2011-04-11 15:00:00,32.63,32.7,32.63,32.66,444800.0,17.7992,17.8374,17.7992,17.8155,444800.0
2011-04-11 15:30:00,32.66,32.72,32.65,32.71,628000.0,17.8155,17.8483,17.8101,17.8428,628000.0
2011-04-12 09:30:00,32.69,32.85,32.61,32.67,457200.0,17.8319,17.9192,17.7883,17.821,457200.0
2011-04-12 10:00:00,32.65,32.7,32.61,32.68,265600.0,17.8101,17.8374,17.7883,17.8264,265600.0
2011-04-12 10:30:00,32.69,32.69,32.6,32.6,339400.0,17.8319,17.8319,17.7828,17.7828,339400.0
2011-04-12 11:00:00,32.6,32.66,32.6,32.63,244200.0,17.7828,17.8155,17.7828,17.7992,244200.0
2011-04-12 11:30:00,32.63,32.67,32.61,32.65,138400.0,17.7992,17.821,17.7883,17.8101,138400.0
2011-04-12 12:00:00,32.66,32.69,32.63,32.66,139200.0,17.8155,17.8319,17.7992,17.8155,139200.0
2011-04-12 12:30:00,32.66,32.67,32.62,32.65,276600.0,17.8155,17.821,17.7937,17.8101,276600.0
2011-04-12 13:00:00,32.64,32.66,32.6,32.63,215000.0,17.8046,17.8155,17.7828,17.7992,215000.0
2011-04-12 13:30:00,32.63,32.71,32.6,32.7,262400.0,17.7992,17.8428,17.7828,17.8374,262400.0
2011-04-12 14:00:00,32.7,32.82,32.66,32.8,204200.0,17.8374,17.9028,17.8155,17.8919,204200.0
2011-04-12 14:30:00,32.79,32.79,32.63,32.65,290600.0,17.8865,17.8865,17.7992,17.8101,290600.0
2011-04-12 15:00:00,32.66,32.73,32.66,32.69,264000.0,17.8155,17.8537,17.8155,17.8319,264000.0
2011-04-12 15:30:00,32.69,32.74,32.68,32.69,909600.0,17.8319,17.8592,17.8264,17.8319,909600.0
2011-04-13 09:30:00,32.85,32.98,32.68,32.8,365600.0,17.9192,17.9901,17.8264,17.8919,365600.0
2011-04-13 10:00:00,32.81,32.96,32.8,32.93,295000.0,17.8974,17.9792,17.8919,17.9628,295000.0
2011-04-13 10:30:00,32.93,32.96,32.88,32.9,243200.0,17.9628,17.9792,17.9355,17.9465,243200.0
2011-04-13 11:00:00,32.89,32.89,32.83,32.85,196200.0,17.941,17.941,17.9083,17.9192,196200.0
2011-04-13 11:30:00,32.85,32.94,32.84,32.88,195000.0,17.9192,17.9683,17.9137,17.9355,195000.0
2011-04-13 12:00:00,32.88,32.88,32.83,32.83,157200.0,17.9355,17.9355,17.9083,17.9083,157200.0
2011-04-13 12:30:00,32.83,32.86,32.77,32.8,204600.0,17.9083,17.9246,17.8755,17.8919,204600.0
2011-04-13 13:00:00,32.8,32.88,32.79,32.88,293600.0,17.8919,17.9355,17.8865,17.9355,293600.0
2011-04-13 13:30:00,32.88,32.94,32.87,32.93,284800.0,17.9355,17.9683,17.9301,17.9628,284800.0
2011-04-13 14:00:00,32.93,32.95,32.84,32.87,240200.0,17.9628,17.9737,17.9137,17.9301,240200.0
2011-04-13 14:30:00,32.87,32.88,32.85,32.86,220400.0,17.9301,17.9355,17.9192,17.9246,220400.0
2011-04-13 15:00:00,32.85,32.88,32.81,32.81,322800.0,17.9192,17.9355,17.8974,17.8974,322800.0
2011-04-13 15:30:00,32.81,32.83,32.74,32.76,572000.0,17.8974,17.9083,17.8592,17.8701,572000.0
2011-04-14 09:30:00,32.64,32.73,32.58,32.66,250600.0,17.8046,17.8537,17.7719,17.8155,250600.0
2011-04-14 10:00:00,32.67,32.81,32.64,32.79,205000.0,17.821,17.8974,17.8046,17.8865,205000.0
2011-04-14 10:30:00,32.8,32.9,32.76,32.89,148400.0,17.8919,17.9465,17.8701,17.941,148400.0
2011-04-14 11:00:00,32.89,32.96,32.84,32.91,191200.0,17.941,17.9792,17.9137,17.9519,191200.0
2011-04-14 11:30:00,32.91,32.92,32.81,32.84,235000.0,17.9519,17.9574,17.8974,17.9137,235000.0
2011-04-14 12:00:00,32.84,32.85,32.8,32.84,161600.0,17.9137,17.9192,17.8919,17.9137,161600.0
2011-04-14 12:30:00,32.84,32.9,32.82,32.84,131200.0,17.9137,17.9465,17.9028,17.9137,131200.0
2011-04-14 13:00:00,32.84,32.87,32.82,32.83,120600.0,17.9137,17.9301,17.9028,17.9083,120600.0
2011-04-14 13:30:00,32.84,32.86,32.81,32.83,150800.0,17.9137,17.9246,17.8974,17.9083,150800.0
2011-04-14 14:00:00,32.83,32.9,32.83,32.85,152200.0,17.9083,17.9465,17.9083,17.9192,152200.0
2011-04-14 14:30:00,32.85,32.88,32.79,32.83,165400.0,17.9192,17.9355,17.8865,17.9083,165400.0
2011-04-14 15:00:00,32.83,32.94,32.82,32.93,201200.0,17.9083,17.9683,17.9028,17.9628,201200.0
2011-04-14 15:30:00,32.93,32.97,32.87,32.88,569400.0,17.9628,17.9846,17.9301,17.9355,569400.0
2011-04-15 09:30:00,32.88,33.26,32.85,33.26,428600.0,17.9355,18.1428,17.9192,18.1428,428600.0
2011-04-15 10:00:00,33.27,33.3,33.11,33.2,326600.0,18.1483,18.1646,18.061,18.1101,326600.0
2011-04-15 10:30:00,33.2,33.32,33.1,33.25,206600.0,18.1101,18.1756,18.0556,18.1374,206600.0
2011-04-15 11:00:00,33.24,33.26,33.13,33.21,132000.0,18.1319,18.1428,18.0719,18.1156,132000.0
2011-04-15 11:30:00,33.21,33.22,33.17,33.21,82800.0,18.1156,18.121,18.0937,18.1156,82800.0
2011-04-15 12:00:00,33.21,33.28,33.21,33.24,102400.0,18.1156,18.1537,18.1156,18.1319,102400.0
2011-04-15 12:30:00,33.24,33.35,33.24,33.35,150000.0,18.1319,18.1919,18.1319,18.1919,150000.0
2011-04-15 13:00:00,33.35,33.39,33.34,33.36,185800.0,18.1919,18.2137,18.1865,18.1974,185800.0
2011-04-15 13:30:00,33.36,33.43,33.36,33.38,152000.0,18.1974,18.2356,18.1974,18.2083,152000.0
2011-04-15 14:00:00,33.38,33.41,33.35,33.35,159600.0,18.2083,18.2247,18.1919,18.1919,159600.0
2011-04-15 14:30:00,33.35,33.36,33.23,33.26,128400.0,18.1919,18.1974,18.1265,18.1428,128400.0
2011-04-15 15:00:00,33.26,33.27,33.23,33.27,181000.0,18.1428,18.1483,18.1265,18.1483,181000.0
2011-04-15 15:30:00,33.27,33.31,33.23,33.27,719200.0,18.1483,18.1701,18.1265,18.1483,719200.0
2011-04-18 09:30:00,33.16,33.16,32.83,32.88,241200.0,18.0883,18.0883,17.9083,17.9355,241200.0
2011-04-18 10:00:00,32.88,33.19,32.88,33.12,217800.0,17.9355,18.1046,17.9355,18.0665,217800.0
2011-04-18 10:30:00,33.13,33.17,33.04,33.08,274000.0,18.0719,18.0937,18.0228,18.0446,274000.0
2011-04-18 11:00:00,33.09,33.12,33.01,33.07,213600.0,18.0501,18.0665,18.0065,18.0392,213600.0
2011-04-18 11:30:00,33.07,33.08,33.02,33.04,118200.0,18.0392,18.0446,18.0119,18.0228,118200.0
2011-04-18 12:00:00,33.05,33.08,33.02,33.04,82000.0,18.0283,18.0446,18.0119,18.0228,82000.0
2011-04-18 12:30:00,33.04,33.06,33.02,33.04,91000.0,18.0228,18.0337,18.0119,18.0228,91000.0
2011-04-18 13:00:00,33.05,33.07,33.05,33.05,99600.0,18.0283,18.0392,18.0283,18.0283,99600.0
2011-04-18 13:30:00,33.05,33.12,33.05,33.11,108800.0,18.0283,18.0665,18.0283,18.061,108800.0
2011-04-18 14:00:00,33.11,33.13,33.1,33.1,130400.0,18.061,18.0719,18.0556,18.0556,130400.0
2011-04-18 14:30:00,33.1,33.15,33.1,33.12,220200.0,18.0556,18.0828,18.0556,18.0665,220200.0
2011-04-18 15:00:00,33.11,33.13,33.05,33.05,241000.0,18.061,18.0719,18.0283,18.0283,241000.0
2011-04-18 15:30:00,33.06,33.07,32.93,32.98,577400.0,18.0337,18.0392,17.9628,17.9901,577400.0
2011-04-19 09:30:00,33.1,33.1,32.91,32.99,173600.0,18.0556,18.0556,17.9519,17.9955,173600.0
2011-04-19 10:00:00,32.99,33.1,32.94,33.07,145600.0,17.9955,18.0556,17.9683,18.0392,145600.0
2011-04-19 10:30:00,33.07,33.14,33.06,33.1,138600.0,18.0392,18.0774,18.0337,18.0556,138600.0
2011-04-19 11:00:00,33.1,33.19,33.08,33.19,229200.0,18.0556,18.1046,18.0446,18.1046,229200.0
2011-04-19 11:30:00,33.19,33.3,33.16,33.27,235800.0,18.1046,18.1646,18.0883,18.1483,235800.0
2011-04-19 12:00:00,33.27,33.35,33.25,33.35,209000.0,18.1483,18.1919,18.1374,18.1919,209000.0
2011-04-19 12:30:00,33.35,33.49,33.34,33.48,319800.0,18.1919,18.2683,18.1865,18.2628,319800.0
2011-04-19 13:00:00,33.48,33.48,33.41,33.42,198600.0,18.2628,18.2628,18.2247,18.2301,198600.0
2011-04-19 13:30:00,33.42,33.51,33.41,33.49,273600.0,18.2301,18.2792,18.2247,18.2683,273600.0
2011-04-19 14:00:00,33.49,33.52,33.47,33.48,263000.0,18.2683,18.2847,18.2574,18.2628,263000.0
2011-04-19 14:30:00,33.48,33.52,33.46,33.51,302200.0,18.2628,18.2847,18.2519,18.2792,302200.0
2011-04-19 15:00:00,33.5,33.53,33.49,33.52,410600.0,18.2737,18.2901,18.2683,18.2847,410600.0
2011-04-19 15:30:00,33.51,33.58,33.5,33.57,743000.0,18.2792,18.3174,18.2737,18.3119,743000.0
2011-04-20 09:30:00,33.81,34.13,33.74,34.05,315000.0,18.4428,18.6174,18.4047,18.5738,315000.0
2011-04-20 10:00:00,34.05,34.13,33.96,34.02,207400.0,18.5738,18.6174,18.5247,18.5574,207400.0
2011-04-20 10:30:00,34.02,34.04,33.86,34.04,182200.0,18.5574,18.5683,18.4701,18.5683,182200.0
2011-04-20 11:00:00,34.04,34.04,33.9,34.02,229600.0,18.5683,18.5683,18.4919,18.5574,229600.0
2011-04-20 11:30:00,34.01,34.1,33.99,34.08,191600.0,18.5519,18.601,18.541,18.5901,191600.0
2011-04-20 12:00:00,34.07,34.12,34.05,34.08,133600.0,18.5847,18.6119,18.5738,18.5901,133600.0
2011-04-20 12:30:00,34.07,34.09,34.05,34.05,114800.0,18.5847,18.5956,18.5738,18.5738,114800.0
2011-04-20 13:00:00,34.05,34.08,34.02,34.08,143800.0,18.5738,18.5901,18.5574,18.5901,143800.0
2011-04-20 13:30:00,34.08,34.08,34.05,34.05,105000.0,18.5901,18.5901,18.5738,18.5738,105000.0
2011-04-20 14:00:00,34.05,34.06,34.0,34.01,187800.0,18.5738,18.5792,18.5465,18.5519,187800.0
2011-04-20 14:30:00,34.01,34.02,33.95,33.96,225000.0,18.5519,18.5574,18.5192,18.5247,225000.0
2011-04-20 15:00:00,33.95,33.96,33.91,33.95,361000.0,18.5192,18.5247,18.4974,18.5192,361000.0
2011-04-20 15:30:00,33.95,33.96,33.84,33.87,735400.0,18.5192,18.5247,18.4592,18.4756,735400.0
2011-04-21 09:30:00,33.93,33.94,33.71,33.88,152000.0,18.5083,18.5138,18.3883,18.481,152000.0
2011-04-21 10:00:00,33.88,34.04,33.81,34.02,99800.0,18.481,18.5683,18.4428,18.5574,99800.0
2011-04-21 10:30:00,34.03,34.03,33.84,33.85,101400.0,18.5629,18.5629,18.4592,18.4647,101400.0
2011-04-21 11:00:00,33.85,33.91,33.82,33.88,230800.0,18.4647,18.4974,18.4483,18.481,230800.0
2011-04-21 11:30:00,33.88,33.92,33.85,33.88,105400.0,18.481,18.5029,18.4647,18.481,105400.0
2011-04-21 12:00:00,33.88,33.98,33.88,33.97,98200.0,18.481,18.5356,18.481,18.5301,98200.0
2011-04-21 12:30:00,33.97,33.97,33.95,33.96,44000.0,18.5301,18.5301,18.5192,18.5247,44000.0
2011-04-21 13:00:00,33.96,33.98,33.95,33.97,40600.0,18.5247,18.5356,18.5192,18.5301,40600.0
2011-04-21 13:30:00,33.97,34.05,33.97,34.04,77400.0,18.5301,18.5738,18.5301,18.5683,77400.0
2011-04-21 14:00:00,34.04,34.05,34.01,34.02,72200.0,18.5683,18.5738,18.5519,18.5574,72200.0
2011-04-21 14:30:00,34.02,34.04,33.97,33.97,124400.0,18.5574,18.5683,18.5301,18.5301,124400.0
2011-04-21 15:00:00,33.97,34.0,33.94,33.94,142000.0,18.5301,18.5465,18.5138,18.5138,142000.0
2011-04-21 15:30:00,33.94,34.05,33.93,34.04,490800.0,18.5138,18.5738,18.5083,18.5683,490800.0
2011-04-25 09:30:00,34.04,34.24,33.99,34.24,206000.0,18.5683,18.6774,18.541,18.6774,206000.0
2011-04-25 10:00:00,34.24,34.48,34.23,34.24,450600.0,18.6774,18.8083,18.672,18.6774,450600.0
2011-04-25 10:30:00,34.23,34.24,34.14,34.18,147200.0,18.672,18.6774,18.6229,18.6447,147200.0
2011-04-25 11:00:00,34.19,34.34,34.18,34.32,228600.0,18.6501,18.732,18.6447,18.721,228600.0
2011-04-25 11:30:00,34.32,34.35,34.22,34.3,166600.0,18.721,18.7374,18.6665,18.7101,166600.0
2011-04-25 12:00:00,34.3,34.3,34.2,34.2,98000.0,18.7101,18.7101,18.6556,18.6556,98000.0
2011-04-25 12:30:00,34.2,34.23,34.15,34.19,74200.0,18.6556,18.672,18.6283,18.6501,74200.0
2011-04-25 13:00:00,34.19,34.25,34.18,34.22,54200.0,18.6501,18.6829,18.6447,18.6665,54200.0
2011-04-25 13:30:00,34.22,34.29,34.22,34.27,76600.0,18.6665,18.7047,18.6665,18.6938,76600.0
2011-04-25 14:00:00,34.27,34.37,34.27,34.37,158600.0,18.6938,18.7483,18.6938,18.7483,158600.0
2011-04-25 14:30:00,34.37,34.37,34.26,34.32,141800.0,18.7483,18.7483,18.6883,18.721,141800.0
2011-04-25 15:00:00,34.31,34.32,34.28,34.29,223800.0,18.7156,18.721,18.6992,18.7047,223800.0
2011-04-25 15:30:00,34.29,34.34,34.27,34.32,619000.0,18.7047,18.732,18.6938,18.721,619000.0
2011-04-26 09:30:00,34.53,34.76,34.4,34.45,396000.0,18.8356,18.9611,18.7647,18.792,396000.0
2011-04-26 10:00:00,34.45,34.51,34.38,34.46,287400.0,18.792,18.8247,18.7538,18.7974,287400.0
2011-04-26 10:30:00,34.45,34.48,34.39,34.39,253000.0,18.792,18.8083,18.7592,18.7592,253000.0
2011-04-26 11:00:00,34.4,34.43,34.35,34.37,197800.0,18.7647,18.781,18.7374,18.7483,197800.0
2011-04-26 11:30:00,34.37,34.41,34.37,34.41,227000.0,18.7483,18.7701,18.7483,18.7701,227000.0
2011-04-26 12:00:00,34.4,34.52,34.39,34.48,203000.0,18.7647,18.8301,18.7592,18.8083,203000.0
2011-04-26 12:30:00,34.48,34.58,34.47,34.56,111800.0,18.8083,18.8629,18.8029,18.852,111800.0
2011-04-26 13:00:00,34.56,34.58,34.52,34.55,59200.0,18.852,18.8629,18.8301,18.8465,59200.0
2011-04-26 13:30:00,34.55,34.56,34.52,34.55,110200.0,18.8465,18.852,18.8301,18.8465,110200.0
2011-04-26 14:00:00,34.55,34.58,34.51,34.56,253000.0,18.8465,18.8629,18.8247,18.852,253000.0
2011-04-26 14:30:00,34.56,34.6,34.52,34.58,240600.0,18.852,18.8738,18.8301,18.8629,240600.0
2011-04-26 15:00:00,34.57,34.62,34.54,34.6,261600.0,18.8574,18.8847,18.8411,18.8738,261600.0
2011-04-26 15:30:00,34.61,34.63,34.55,34.6,698000.0,18.8792,18.8901,18.8465,18.8738,698000.0
2011-04-27 09:30:00,34.68,34.77,34.6,34.74,278000.0,18.9174,18.9665,18.8738,18.9501,278000.0
2011-04-27 10:00:00,34.72,34.77,34.64,34.76,242800.0,18.9392,18.9665,18.8956,18.9611,242800.0
2011-04-27 10:30:00,34.76,34.8,34.63,34.63,378200.0,18.9611,18.9829,18.8901,18.8901,378200.0
2011-04-27 11:00:00,34.63,34.73,34.62,34.63,155200.0,18.8901,18.9447,18.8847,18.8901,155200.0
2011-04-27 11:30:00,34.63,34.68,34.6,34.62,247200.0,18.8901,18.9174,18.8738,18.8847,247200.0
2011-04-27 12:00:00,34.63,34.63,34.55,34.59,136600.0,18.8901,18.8901,18.8465,18.8683,136600.0
2011-04-27 12:30:00,34.59,34.66,34.56,34.63,206400.0,18.8683,18.9065,18.852,18.8901,206400.0
2011-04-27 13:00:00,34.63,34.71,34.62,34.69,191400.0,18.8901,18.9338,18.8847,18.9229,191400.0
2011-04-27 13:30:00,34.69,34.7,34.63,34.63,177600.0,18.9229,18.9283,18.8901,18.8901,177600.0
2011-04-27 14:00:00,34.63,34.65,34.57,34.6,176800.0,18.8901,18.9011,18.8574,18.8738,176800.0
2011-04-27 14:30:00,34.6,34.73,34.6,34.73,223800.0,18.8738,18.9447,18.8738,18.9447,223800.0
2011-04-27 15:00:00,34.73,34.78,34.72,34.77,165600.0,18.9447,18.972,18.9392,18.9665,165600.0
2011-04-27 15:30:00,34.78,34.9,34.78,34.82,409000.0,18.972,19.0374,18.972,18.9938,409000.0
2011-04-28 09:30:00,34.7,34.85,34.41,34.53,441800.0,18.9283,19.0102,18.7701,18.8356,441800.0
2011-04-28 10:00:00,34.53,34.63,34.5,34.51,294800.0,18.8356,18.8901,18.8192,18.8247,294800.0
2011-04-28 10:30:00,34.52,34.57,34.45,34.51,306200.0,18.8301,18.8574,18.792,18.8247,306200.0
2011-04-28 11:00:00,34.51,34.69,34.5,34.67,130200.0,18.8247,18.9229,18.8192,18.912,130200.0
2011-04-28 11:30:00,34.67,34.81,34.65,34.77,249200.0,18.912,18.9883,18.9011,18.9665,249200.0
2011-04-28 12:00:00,34.78,34.89,34.77,34.82,270200.0,18.972,19.032,18.9665,18.9938,270200.0
2011-04-28 12:30:00,34.82,34.9,34.81,34.89,175600.0,18.9938,19.0374,18.9883,19.032,175600.0
2011-04-28 13:00:00,34.88,34.89,34.85,34.87,190200.0,19.0265,19.032,19.0102,19.0211,190200.0
2011-04-28 13:30:00,34.88,34.9,34.86,34.89,136000.0,19.0265,19.0374,19.0156,19.032,136000.0
2011-04-28 14:00:00,34.89,34.94,34.89,34.93,209800.0,19.032,19.0592,19.032,19.0538,209800.0
2011-04-28 14:30:00,34.93,34.94,34.89,34.92,320600.0,19.0538,19.0592,19.032,19.0483,320600.0
2011-04-28 15:00:00,34.92,34.94,34.88,34.93,364000.0,19.0483,19.0592,19.0265,19.0538,364000.0
2011-04-28 15:30:00,34.93,35.0,34.91,34.99,652400.0,19.0538,19.092,19.0429,19.0865,652400.0
2011-04-29 09:30:00,35.02,35.02,34.5,34.63,395800.0,19.1029,19.1029,18.8192,18.8901,395800.0
2011-04-29 10:00:00,34.62,34.81,34.6,34.73,150800.0,18.8847,18.9883,18.8738,18.9447,150800.0
2011-04-29 10:30:00,34.73,34.8,34.67,34.77,142600.0,18.9447,18.9829,18.912,18.9665,142600.0
2011-04-29 11:00:00,34.77,34.77,34.64,34.66,128000.0,18.9665,18.9665,18.8956,18.9065,128000.0
2011-04-29 11:30:00,34.66,34.66,34.52,34.63,149600.0,18.9065,18.9065,18.8301,18.8901,149600.0
2011-04-29 12:00:00,34.62,34.63,34.57,34.62,79400.0,18.8847,18.8901,18.8574,18.8847,79400.0
2011-04-29 12:30:00,34.62,34.65,34.6,34.64,72600.0,18.8847,18.9011,18.8738,18.8956,72600.0
2011-04-29 13:00:00,34.63,34.64,34.57,34.59,107200.0,18.8901,18.8956,18.8574,18.8683,107200.0
2011-04-29 13:30:00,34.59,34.62,34.58,34.58,99400.0,18.8683,18.8847,18.8629,18.8629,99400.0
2011-04-29 14:00:00,34.58,34.59,34.56,34.58,116000.0,18.8629,18.8683,18.852,18.8629,116000.0
2011-04-29 14:30:00,34.58,34.61,34.58,34.59,100600.0,18.8629,18.8792,18.8629,18.8683,100600.0
2011-04-29 15:00:00,34.59,34.69,34.58,34.6,202000.0,18.8683,18.9229,18.8629,18.8738,202000.0
2011-04-29 15:30:00,34.6,34.92,34.6,34.85,739200.0,18.8738,19.0483,18.8738,19.0102,739200.0
2011-05-02 09:30:00,34.88,34.93,34.38,34.49,425200.0,19.0265,19.0538,18.7538,18.8138,425200.0
2011-05-02 10:00:00,34.5,34.57,34.45,34.55,164800.0,18.8192,18.8574,18.792,18.8465,164800.0
2011-05-02 10:30:00,34.54,34.55,34.45,34.45,126200.0,18.8411,18.8465,18.792,18.792,126200.0
2011-05-02 11:00:00,34.46,34.49,34.42,34.46,160600.0,18.7974,18.8138,18.7756,18.7974,160600.0
2011-05-02 11:30:00,34.46,34.47,34.43,34.44,120600.0,18.7974,18.8029,18.781,18.7865,120600.0
2011-05-02 12:00:00,34.44,34.46,34.38,34.39,183000.0,18.7865,18.7974,18.7538,18.7592,183000.0
2011-05-02 12:30:00,34.38,34.44,34.38,34.39,190600.0,18.7538,18.7865,18.7538,18.7592,190600.0
2011-05-02 13:00:00,34.4,34.47,34.38,34.43,162200.0,18.7647,18.8029,18.7538,18.781,162200.0
2011-05-02 13:30:00,34.43,34.44,34.4,34.44,193400.0,18.781,18.7865,18.7647,18.7865,193400.0
2011-05-02 14:00:00,34.44,34.5,34.44,34.48,166600.0,18.7865,18.8192,18.7865,18.8083,166600.0
2011-05-02 14:30:00,34.48,34.56,34.47,34.54,228000.0,18.8083,18.852,18.8029,18.8411,228000.0
2011-05-02 15:00:00,34.55,34.63,34.54,34.55,444600.0,18.8465,18.8901,18.8411,18.8465,444600.0
2011-05-02 15:30:00,34.56,34.62,34.49,34.6,954600.0,18.852,18.8847,18.8138,18.8738,954600.0
2011-05-03 09:30:00,34.6,34.68,34.34,34.65,377400.0,18.8738,18.9174,18.732,18.9011,377400.0
2011-05-03 10:00:00,34.64,34.84,34.56,34.83,348600.0,18.8956,19.0047,18.852,18.9992,348600.0
2011-05-03 10:30:00,34.84,34.92,34.83,34.83,162400.0,19.0047,19.0483,18.9992,18.9992,162400.0
2011-05-03 11:00:00,34.82,34.85,34.74,34.83,207400.0,18.9938,19.0102,18.9501,18.9992,207400.0
2011-05-03 11:30:00,34.83,34.89,34.77,34.88,107800.0,18.9992,19.032,18.9665,19.0265,107800.0
2011-05-03 12:00:00,34.88,34.92,34.85,34.88,102800.0,19.0265,19.0483,19.0102,19.0265,102800.0
2011-05-03 12:30:00,34.88,34.92,34.88,34.9,134800.0,19.0265,19.0483,19.0265,19.0374,134800.0
2011-05-03 13:00:00,34.9,34.9,34.82,34.82,162800.0,19.0374,19.0374,18.9938,18.9938,162800.0
2011-05-03 13:30:00,34.83,34.85,34.76,34.79,162400.0,18.9992,19.0102,18.9611,18.9774,162400.0
2011-05-03 14:00:00,34.79,34.81,34.63,34.73,160400.0,18.9774,18.9883,18.8901,18.9447,160400.0
2011-05-03 14:30:00,34.73,34.75,34.65,34.66,172400.0,18.9447,18.9556,18.9011,18.9065,172400.0
2011-05-03 15:00:00,34.66,34.77,34.66,34.76,145200.0,18.9065,18.9665,18.9065,18.9611,145200.0
2011-05-03 15:30:00,34.76,34.8,34.65,34.74,711400.0,18.9611,18.9829,18.9011,18.9501,711400.0
2011-05-04 09:30:00,34.72,34.74,34.43,34.59,270800.0,18.9392,18.9501,18.781,18.8683,270800.0
2011-05-04 10:00:00,34.58,34.63,34.47,34.62,201800.0,18.8629,18.8901,18.8029,18.8847,201800.0
2011-05-04 10:30:00,34.62,34.73,34.6,34.71,184200.0,18.8847,18.9447,18.8738,18.9338,184200.0
2011-05-04 11:00:00,34.71,34.72,34.62,34.65,189600.0,18.9338,18.9392,18.8847,18.9011,189600.0
2011-05-04 11:30:00,34.65,34.81,34.65,34.75,109200.0,18.9011,18.9883,18.9011,18.9556,109200.0
2011-05-04 12:00:00,34.75,34.76,34.6,34.64,90200.0,18.9556,18.9611,18.8738,18.8956,90200.0
2011-05-04 12:30:00,34.63,34.68,34.62,34.63,80000.0,18.8901,18.9174,18.8847,18.8901,80000.0
2011-05-04 13:00:00,34.63,34.73,34.62,34.7,94200.0,18.8901,18.9447,18.8847,18.9283,94200.0
2011-05-04 13:30:00,34.71,34.73,34.66,34.68,105400.0,18.9338,18.9447,18.9065,18.9174,105400.0
2011-05-04 14:00:00,34.67,34.7,34.62,34.63,136800.0,18.912,18.9283,18.8847,18.8901,136800.0
2011-05-04 14:30:00,34.63,34.68,34.59,34.62,150200.0,18.8901,18.9174,18.8683,18.8847,150200.0
2011-05-04 15:00:00,34.62,34.64,34.57,34.6,211200.0,18.8847,18.8956,18.8574,18.8738,211200.0
2011-05-04 15:30:00,34.6,34.67,34.56,34.64,507600.0,18.8738,18.912,18.852,18.8956,507600.0
2011-05-05 09:30:00,34.57,34.66,34.45,34.53,217400.0,18.8574,18.9065,18.792,18.8356,217400.0
2011-05-05 10:00:00,34.54,34.63,34.37,34.43,195800.0,18.8411,18.8901,18.7483,18.781,195800.0
2011-05-05 10:30:00,34.44,34.48,34.39,34.42,86600.0,18.7865,18.8083,18.7592,18.7756,86600.0
2011-05-05 11:00:00,34.42,34.42,34.31,34.32,127400.0,18.7756,18.7756,18.7156,18.721,127400.0
2011-05-05 11:30:00,34.32,34.4,34.3,34.37,106000.0,18.721,18.7647,18.7101,18.7483,106000.0
2011-05-05 12:00:00,34.37,34.45,34.35,34.41,147000.0,18.7483,18.792,18.7374,18.7701,147000.0
2011-05-05 12:30:00,34.41,34.43,34.38,34.42,139600.0,18.7701,18.781,18.7538,18.7756,139600.0
2011-05-05 13:00:00,34.42,34.55,34.42,34.54,102200.0,18.7756,18.8465,18.7756,18.8411,102200.0
2011-05-05 13:30:00,34.54,34.59,34.54,34.57,123000.0,18.8411,18.8683,18.8411,18.8574,123000.0
2011-05-05 14:00:00,34.58,34.59,34.47,34.56,142400.0,18.8629,18.8683,18.8029,18.852,142400.0
2011-05-05 14:30:00,34.55,34.61,34.51,34.54,212000.0,18.8465,18.8792,18.8247,18.8411,212000.0
2011-05-05 15:00:00,34.53,34.54,34.25,34.27,481000.0,18.8356,18.8411,18.6829,18.6938,481000.0
2011-05-05 15:30:00,34.27,34.38,34.26,34.34,522400.0,18.6938,18.7538,18.6883,18.732,522400.0
2011-05-06 09:30:00,34.66,34.91,34.66,34.76,250400.0,18.9065,19.0429,18.9065,18.9611,250400.0
2011-05-06 10:00:00,34.76,34.85,34.6,34.8,128200.0,18.9611,19.0102,18.8738,18.9829,128200.0
2011-05-06 10:30:00,34.81,34.81,34.61,34.61,79600.0,18.9883,18.9883,18.8792,18.8792,79600.0
2011-05-06 11:00:00,34.63,34.77,34.6,34.72,75200.0,18.8901,18.9665,18.8738,18.9392,75200.0
2011-05-06 11:30:00,34.73,34.81,34.73,34.77,133000.0,18.9447,18.9883,18.9447,18.9665,133000.0
2011-05-06 12:00:00,34.79,34.82,34.72,34.8,137800.0,18.9774,18.9938,18.9392,18.9829,137800.0
2011-05-06 12:30:00,34.8,34.84,34.66,34.72,171800.0,18.9829,19.0047,18.9065,18.9392,171800.0
2011-05-06 13:00:00,34.73,34.75,34.55,34.69,278800.0,18.9447,18.9556,18.8465,18.9229,278800.0
2011-05-06 13:30:00,34.69,34.74,34.64,34.67,118000.0,18.9229,18.9501,18.8956,18.912,118000.0
2011-05-06 14:00:00,34.66,34.77,34.63,34.69,134800.0,18.9065,18.9665,18.8901,18.9229,134800.0
2011-05-06 14:30:00,34.69,34.74,34.6,34.71,229600.0,18.9229,18.9501,18.8738,18.9338,229600.0
2011-05-06 15:00:00,34.7,34.74,34.63,34.65,170600.0,18.9283,18.9501,18.8901,18.9011,170600.0
2011-05-06 15:30:00,34.65,34.74,34.64,34.68,585200.0,18.9011,18.9501,18.8956,18.9174,585200.0
2011-05-09 09:30:00,34.69,34.73,34.44,34.45,211000.0,18.9229,18.9447,18.7865,18.792,211000.0
2011-05-09 10:00:00,34.45,34.5,34.43,34.45,157200.0,18.792,18.8192,18.781,18.792,157200.0
2011-05-09 10:30:00,34.44,34.45,34.27,34.3,142000.0,18.7865,18.792,18.6938,18.7101,142000.0
2011-05-09 11:00:00,34.3,34.35,34.3,34.35,127000.0,18.7101,18.7374,18.7101,18.7374,127000.0
2011-05-09 11:30:00,34.35,34.36,34.32,34.36,115200.0,18.7374,18.7429,18.721,18.7429,115200.0
2011-05-09 12:00:00,34.35,34.45,34.35,34.43,133000.0,18.7374,18.792,18.7374,18.781,133000.0
2011-05-09 12:30:00,34.44,34.46,34.41,34.45,117400.0,18.7865,18.7974,18.7701,18.792,117400.0
2011-05-09 13:00:00,34.45,34.46,34.43,34.44,160200.0,18.792,18.7974,18.781,18.7865,160200.0
2011-05-09 13:30:00,34.45,34.46,34.44,34.44,122800.0,18.792,18.7974,18.7865,18.7865,122800.0
2011-05-09 14:00:00,34.44,34.45,34.38,34.4,115400.0,18.7865,18.792,18.7538,18.7647,115400.0
2011-05-09 14:30:00,34.4,34.47,34.39,34.46,168400.0,18.7647,18.8029,18.7592,18.7974,168400.0
2011-05-09 15:00:00,34.46,34.52,34.44,34.49,174200.0,18.7974,18.8301,18.7865,18.8138,174200.0
2011-05-09 15:30:00,34.49,34.54,34.48,34.52,489200.0,18.8138,18.8411,18.8083,18.8301,489200.0
2011-05-10 09:30:00,34.19,34.49,34.12,34.47,207400.0,18.8741,19.0398,18.8355,19.0287,207400.0
2011-05-10 10:00:00,34.48,34.57,34.48,34.49,135800.0,19.0342,19.0839,19.0342,19.0398,135800.0
2011-05-10 10:30:00,34.49,34.52,34.47,34.5,179000.0,19.0398,19.0563,19.0287,19.0453,179000.0
2011-05-10 11:00:00,34.49,34.62,34.49,34.6,183600.0,19.0398,19.1115,19.0398,19.1005,183600.0
2011-05-10 11:30:00,34.6,34.62,34.57,34.58,136600.0,19.1005,19.1115,19.0839,19.0894,136600.0
2011-05-10 12:00:00,34.58,34.6,34.55,34.6,106600.0,19.0894,19.1005,19.0729,19.1005,106600.0
2011-05-10 12:30:00,34.6,34.65,34.58,34.65,146600.0,19.1005,19.1281,19.0894,19.1281,146600.0
2011-05-10 13:00:00,34.64,34.69,34.63,34.64,130400.0,19.1226,19.1502,19.117,19.1226,130400.0
2011-05-10 13:30:00,34.64,34.64,34.59,34.59,98000.0,19.1226,19.1226,19.095,19.095,98000.0
2011-05-10 14:00:00,34.59,34.61,34.56,34.61,133000.0,19.095,19.106,19.0784,19.106,133000.0
2011-05-10 14:30:00,34.62,34.72,34.6,34.7,187200.0,19.1115,19.1667,19.1005,19.1557,187200.0
2011-05-10 15:00:00,34.7,34.71,34.65,34.67,183800.0,19.1557,19.1612,19.1281,19.1391,183800.0
2011-05-10 15:30:00,34.67,34.68,34.51,34.56,636400.0,19.1391,19.1446,19.0508,19.0784,636400.0
2011-05-11 09:30:00,34.57,34.63,34.38,34.4,202600.0,19.0839,19.117,18.979,18.9901,202600.0
2011-05-11 10:00:00,34.41,34.54,34.35,34.48,148400.0,18.9956,19.0674,18.9625,19.0342,148400.0
2011-05-11 10:30:00,34.48,34.52,34.38,34.52,136400.0,19.0342,19.0563,18.979,19.0563,136400.0
2011-05-11 11:00:00,34.51,34.59,34.49,34.57,133000.0,19.0508,19.095,19.0398,19.0839,133000.0
2011-05-11 11:30:00,34.57,34.62,34.52,34.59,183200.0,19.0839,19.1115,19.0563,19.095,183200.0
2011-05-11 12:00:00,34.59,34.62,34.47,34.5,190000.0,19.095,19.1115,19.0287,19.0453,190000.0
2011-05-11 12:30:00,34.49,34.56,34.49,34.56,209800.0,19.0398,19.0784,19.0398,19.0784,209800.0
2011-05-11 13:00:00,34.56,34.57,34.44,34.45,237200.0,19.0784,19.0839,19.0122,19.0177,237200.0
2011-05-11 13:30:00,34.45,34.47,34.36,34.41,269800.0,19.0177,19.0287,18.968,18.9956,269800.0
2011-05-11 14:00:00,34.41,34.43,34.34,34.4,180800.0,18.9956,19.0066,18.957,18.9901,180800.0
2011-05-11 14:30:00,34.4,34.46,34.38,34.42,153200.0,18.9901,19.0232,18.979,19.0011,153200.0
2011-05-11 15:00:00,34.42,34.46,34.39,34.41,235200.0,19.0011,19.0232,18.9846,18.9956,235200.0
2011-05-11 15:30:00,34.41,34.49,34.35,34.46,591400.0,18.9956,19.0398,18.9625,19.0232,591400.0
2011-05-12 09:30:00,34.31,34.7,34.31,34.58,318000.0,18.9404,19.1557,18.9404,19.0894,318000.0
2011-05-12 10:00:00,34.58,34.63,34.33,34.35,255800.0,19.0894,19.117,18.9514,18.9625,255800.0
2011-05-12 10:30:00,34.37,34.45,34.34,34.37,107400.0,18.9735,19.0177,18.957,18.9735,107400.0
2011-05-12 11:00:00,34.37,34.45,34.34,34.42,155200.0,18.9735,19.0177,18.957,19.0011,155200.0
2011-05-12 11:30:00,34.43,34.5,34.41,34.45,112000.0,19.0066,19.0453,18.9956,19.0177,112000.0
2011-05-12 12:00:00,34.45,34.55,34.45,34.55,61000.0,19.0177,19.0729,19.0177,19.0729,61000.0
2011-05-12 12:30:00,34.55,34.69,34.54,34.69,153400.0,19.0729,19.1502,19.0674,19.1502,153400.0
2011-05-12 13:00:00,34.68,34.81,34.67,34.76,179600.0,19.1446,19.2164,19.1391,19.1888,179600.0
2011-05-12 13:30:00,34.77,34.84,34.71,34.82,121600.0,19.1943,19.233,19.1612,19.2219,121600.0
2011-05-12 14:00:00,34.82,34.86,34.77,34.79,104400.0,19.2219,19.244,19.1943,19.2054,104400.0
2011-05-12 14:30:00,34.8,34.82,34.74,34.78,108400.0,19.2109,19.2219,19.1778,19.1999,108400.0
2011-05-12 15:00:00,34.78,34.85,34.76,34.85,211200.0,19.1999,19.2385,19.1888,19.2385,211200.0
2011-05-12 15:30:00,34.85,34.94,34.84,34.89,433800.0,19.2385,19.2882,19.233,19.2606,433800.0
2011-05-13 09:30:00,34.94,34.97,34.8,34.83,207800.0,19.2882,19.3047,19.2109,19.2275,207800.0
2011-05-13 10:00:00,34.83,34.86,34.7,34.71,218000.0,19.2275,19.244,19.1557,19.1612,218000.0
2011-05-13 10:30:00,34.71,34.79,34.59,34.62,162000.0,19.1612,19.2054,19.095,19.1115,162000.0
2011-05-13 11:00:00,34.62,34.62,34.54,34.62,66400.0,19.1115,19.1115,19.0674,19.1115,66400.0
2011-05-13 11:30:00,34.61,34.62,34.49,34.51,65800.0,19.106,19.1115,19.0398,19.0508,65800.0
2011-05-13 12:00:00,34.52,34.54,34.42,34.49,107400.0,19.0563,19.0674,19.0011,19.0398,107400.0
2011-05-13 12:30:00,34.51,34.55,34.45,34.49,118400.0,19.0508,19.0729,19.0177,19.0398,118400.0
2011-05-13 13:00:00,34.49,34.57,34.47,34.49,92000.0,19.0398,19.0839,19.0287,19.0398,92000.0
2011-05-13 13:30:00,34.49,34.51,34.44,34.45,61600.0,19.0398,19.0508,19.0122,19.0177,61600.0
2011-05-13 14:00:00,34.45,34.53,34.42,34.51,278000.0,19.0177,19.0618,19.0011,19.0508,278000.0
2011-05-13 14:30:00,34.51,34.52,34.46,34.46,108000.0,19.0508,19.0563,19.0232,19.0232,108000.0
2011-05-13 15:00:00,34.46,34.51,34.45,34.46,166000.0,19.0232,19.0508,19.0177,19.0232,166000.0
2011-05-13 15:30:00,34.46,34.52,34.45,34.51,575000.0,19.0232,19.0563,19.0177,19.0508,575000.0
2011-05-16 09:30:00,34.49,34.62,34.48,34.61,379000.0,19.0398,19.1115,19.0342,19.106,379000.0
2011-05-16 10:00:00,34.62,34.67,34.49,34.49,311000.0,19.1115,19.1391,19.0398,19.0398,311000.0
2011-05-16 10:30:00,34.5,34.53,34.4,34.45,345400.0,19.0453,19.0618,18.9901,19.0177,345400.0
2011-05-16 11:00:00,34.45,34.46,34.33,34.46,271600.0,19.0177,19.0232,18.9514,19.0232,271600.0
2011-05-16 11:30:00,34.46,34.52,34.46,34.5,122600.0,19.0232,19.0563,19.0232,19.0453,122600.0
2011-05-16 12:00:00,34.5,34.51,34.49,34.49,75400.0,19.0453,19.0508,19.0398,19.0398,75400.0
2011-05-16 12:30:00,34.49,34.52,34.44,34.46,167400.0,19.0398,19.0563,19.0122,19.0232,167400.0
2011-05-16 13:00:00,34.46,34.49,34.41,34.41,188200.0,19.0232,19.0398,18.9956,18.9956,188200.0
2011-05-16 13:30:00,34.41,34.49,34.4,34.48,107000.0,18.9956,19.0398,18.9901,19.0342,107000.0
2011-05-16 14:00:00,34.47,34.49,34.44,34.45,165800.0,19.0287,19.0398,19.0122,19.0177,165800.0
2011-05-16 14:30:00,34.45,34.47,34.42,34.44,278200.0,19.0177,19.0287,19.0011,19.0122,278200.0
2011-05-16 15:00:00,34.45,34.48,34.44,34.45,246400.0,19.0177,19.0342,19.0122,19.0177,246400.0
2011-05-16 15:30:00,34.45,34.47,34.39,34.44,616000.0,19.0177,19.0287,18.9846,19.0122,616000.0
2011-05-17 09:30:00,34.44,34.64,34.36,34.59,170800.0,19.0122,19.1226,18.968,19.095,170800.0
2011-05-17 10:00:00,34.59,34.65,34.48,34.63,130400.0,19.095,19.1281,19.0342,19.117,130400.0
2011-05-17 10:30:00,34.65,34.65,34.5,34.63,120000.0,19.1281,19.1281,19.0453,19.117,120000.0
2011-05-17 11:00:00,34.62,34.63,34.49,34.52,170400.0,19.1115,19.117,19.0398,19.0563,170400.0
2011-05-17 11:30:00,34.52,34.59,34.5,34.56,134400.0,19.0563,19.095,19.0453,19.0784,134400.0
2011-05-17 12:00:00,34.56,34.62,34.52,34.55,94600.0,19.0784,19.1115,19.0563,19.0729,94600.0
2011-05-17 12:30:00,34.54,34.56,34.45,34.48,84600.0,19.0674,19.0784,19.0177,19.0342,84600.0
2011-05-17 13:00:00,34.48,34.52,34.46,34.5,104200.0,19.0342,19.0563,19.0232,19.0453,104200.0
2011-05-17 13:30:00,34.49,34.55,34.44,34.53,115200.0,19.0398,19.0729,19.0122,19.0618,115200.0
2011-05-17 14:00:00,34.52,34.56,34.47,34.48,69400.0,19.0563,19.0784,19.0287,19.0342,69400.0
2011-05-17 14:30:00,34.48,34.59,34.47,34.59,99200.0,19.0342,19.095,19.0287,19.095,99200.0
2011-05-17 15:00:00,34.59,34.59,34.48,34.51,136200.0,19.095,19.095,19.0342,19.0508,136200.0
2011-05-17 15:30:00,34.52,34.54,34.44,34.49,354600.0,19.0563,19.0674,19.0122,19.0398,354600.0
2011-05-18 09:30:00,34.49,34.57,34.29,34.3,181800.0,19.0398,19.0839,18.9294,18.9349,181800.0
2011-05-18 10:00:00,34.3,34.4,34.26,34.3,209200.0,18.9349,18.9901,18.9128,18.9349,209200.0
2011-05-18 10:30:00,34.3,34.37,34.27,34.35,93600.0,18.9349,18.9735,18.9183,18.9625,93600.0
2011-05-18 11:00:00,34.35,34.43,34.35,34.42,78200.0,18.9625,19.0066,18.9625,19.0011,78200.0
2011-05-18 11:30:00,34.42,34.46,34.33,34.33,92000.0,19.0011,19.0232,18.9514,18.9514,92000.0
2011-05-18 12:00:00,34.33,34.38,34.33,34.35,151800.0,18.9514,18.979,18.9514,18.9625,151800.0
2011-05-18 12:30:00,34.35,34.38,34.34,34.35,59600.0,18.9625,18.979,18.957,18.9625,59600.0
2011-05-18 13:00:00,34.35,34.38,34.33,34.33,68400.0,18.9625,18.979,18.9514,18.9514,68400.0
2011-05-18 13:30:00,34.33,34.4,34.31,34.4,81200.0,18.9514,18.9901,18.9404,18.9901,81200.0
2011-05-18 14:00:00,34.39,34.42,34.35,34.35,114800.0,18.9846,19.0011,18.9625,18.9625,114800.0
2011-05-18 14:30:00,34.35,34.38,34.32,34.33,114400.0,18.9625,18.979,18.9459,18.9514,114400.0
2011-05-18 15:00:00,34.33,34.41,34.33,34.41,112400.0,18.9514,18.9956,18.9514,18.9956,112400.0
2011-05-18 15:30:00,34.41,34.46,34.37,34.43,313800.0,18.9956,19.0232,18.9735,19.0066,313800.0
2011-05-19 09:30:00,34.61,34.61,34.48,34.55,192600.0,19.106,19.106,19.0342,19.0729,192600.0
2011-05-19 10:00:00,34.54,34.59,34.46,34.56,177600.0,19.0674,19.095,19.0232,19.0784,177600.0
2011-05-19 10:30:00,34.56,34.57,34.51,34.56,130200.0,19.0784,19.0839,19.0508,19.0784,130200.0
2011-05-19 11:00:00,34.56,34.56,34.38,34.43,140200.0,19.0784,19.0784,18.979,19.0066,140200.0
2011-05-19 11:30:00,34.44,34.45,34.38,34.41,61400.0,19.0122,19.0177,18.979,18.9956,61400.0
2011-05-19 12:00:00,34.41,34.5,34.41,34.48,68800.0,18.9956,19.0453,18.9956,19.0342,68800.0
2011-05-19 12:30:00,34.48,34.49,34.44,34.46,57600.0,19.0342,19.0398,19.0122,19.0232,57600.0
2011-05-19 13:00:00,34.45,34.52,34.45,34.51,85800.0,19.0177,19.0563,19.0177,19.0508,85800.0
2011-05-19 13:30:00,34.51,34.52,34.48,34.51,108400.0,19.0508,19.0563,19.0342,19.0508,108400.0
2011-05-19 14:00:00,34.51,34.53,34.43,34.44,113800.0,19.0508,19.0618,19.0066,19.0122,113800.0
2011-05-19 14:30:00,34.44,34.49,34.41,34.48,232200.0,19.0122,19.0398,18.9956,19.0342,232200.0
2011-05-19 15:00:00,34.48,34.52,34.46,34.51,218400.0,19.0342,19.0563,19.0232,19.0508,218400.0
2011-05-19 15:30:00,34.51,34.59,34.51,34.58,412800.0,19.0508,19.095,19.0508,19.0894,412800.0
2011-05-20 09:30:00,34.53,34.59,34.45,34.54,234800.0,19.0618,19.095,19.0177,19.0674,234800.0
2011-05-20 10:00:00,34.53,34.54,34.39,34.46,59000.0,19.0618,19.0674,18.9846,19.0232,59000.0
2011-05-20 10:30:00,34.44,34.44,34.37,34.41,107400.0,19.0122,19.0122,18.9735,18.9956,107400.0
2011-05-20 11:00:00,34.41,34.48,34.41,34.48,61200.0,18.9956,19.0342,18.9956,19.0342,61200.0
2011-05-20 11:30:00,34.48,34.63,34.48,34.55,91400.0,19.0342,19.117,19.0342,19.0729,91400.0
2011-05-20 12:00:00,34.55,34.59,34.49,34.59,89600.0,19.0729,19.095,19.0398,19.095,89600.0
2011-05-20 12:30:00,34.6,34.62,34.57,34.58,77400.0,19.1005,19.1115,19.0839,19.0894,77400.0
2011-05-20 13:00:00,34.58,34.61,34.55,34.6,83400.0,19.0894,19.106,19.0729,19.1005,83400.0
2011-05-20 13:30:00,34.6,34.66,34.6,34.65,69000.0,19.1005,19.1336,19.1005,19.1281,69000.0
2011-05-20 14:00:00,34.65,34.68,34.6,34.65,99000.0,19.1281,19.1446,19.1005,19.1281,99000.0
2011-05-20 14:30:00,34.65,34.66,34.6,34.61,116000.0,19.1281,19.1336,19.1005,19.106,116000.0
2011-05-20 15:00:00,34.6,34.63,34.58,34.63,185600.0,19.1005,19.117,19.0894,19.117,185600.0
2011-05-20 15:30:00,34.63,34.65,34.49,34.52,407800.0,19.117,19.1281,19.0398,19.0563,407800.0
2011-05-23 09:30:00,34.21,34.31,34.14,34.27,229400.0,18.8852,18.9404,18.8465,18.9183,229400.0
2011-05-23 10:00:00,34.27,34.35,34.22,34.31,164600.0,18.9183,18.9625,18.8907,18.9404,164600.0
2011-05-23 10:30:00,34.32,34.35,34.13,34.16,145400.0,18.9459,18.9625,18.841,18.8576,145400.0
2011-05-23 11:00:00,34.15,34.17,34.09,34.1,169800.0,18.8521,18.8631,18.8189,18.8245,169800.0
2011-05-23 11:30:00,34.1,34.1,33.97,34.0,228800.0,18.8245,18.8245,18.7527,18.7693,228800.0
2011-05-23 12:00:00,33.99,34.02,33.95,34.01,188800.0,18.7637,18.7803,18.7417,18.7748,188800.0
2011-05-23 12:30:00,34.01,34.04,33.98,33.99,123000.0,18.7748,18.7913,18.7582,18.7637,123000.0
2011-05-23 13:00:00,33.99,34.01,33.91,33.92,96600.0,18.7637,18.7748,18.7196,18.7251,96600.0
2011-05-23 13:30:00,33.93,33.94,33.9,33.93,163000.0,18.7306,18.7361,18.7141,18.7306,163000.0
2011-05-23 14:00:00,33.93,33.96,33.87,33.87,203600.0,18.7306,18.7472,18.6975,18.6975,203600.0
2011-05-23 14:30:00,33.87,33.93,33.85,33.88,186000.0,18.6975,18.7306,18.6865,18.703,186000.0
2011-05-23 15:00:00,33.88,33.9,33.84,33.87,308800.0,18.703,18.7141,18.6809,18.6975,308800.0
2011-05-23 15:30:00,33.88,33.88,33.74,33.74,957200.0,18.703,18.703,18.6257,18.6257,957200.0
2011-05-24 09:30:00,33.88,33.91,33.72,33.85,324000.0,18.703,18.7196,18.6147,18.6865,324000.0
2011-05-24 10:00:00,33.87,33.91,33.65,33.65,220400.0,18.6975,18.7196,18.576,18.576,220400.0
2011-05-24 10:30:00,33.66,33.7,33.62,33.67,291200.0,18.5816,18.6037,18.5595,18.5871,291200.0
2011-05-24 11:00:00,33.67,33.83,33.62,33.76,295200.0,18.5871,18.6754,18.5595,18.6368,295200.0
2011-05-24 11:30:00,33.76,33.81,33.7,33.7,232400.0,18.6368,18.6644,18.6037,18.6037,232400.0
2011-05-24 12:00:00,33.71,33.74,33.69,33.71,282400.0,18.6092,18.6257,18.5981,18.6092,282400.0
2011-05-24 12:30:00,33.71,33.79,33.7,33.77,137400.0,18.6092,18.6533,18.6037,18.6423,137400.0
2011-05-24 13:00:00,33.77,33.79,33.69,33.7,173600.0,18.6423,18.6533,18.5981,18.6037,173600.0
2011-05-24 13:30:00,33.69,33.69,33.65,33.67,191600.0,18.5981,18.5981,18.576,18.5871,191600.0
2011-05-24 14:00:00,33.67,33.7,33.63,33.64,197200.0,18.5871,18.6037,18.565,18.5705,197200.0
2011-05-24 14:30:00,33.64,33.66,33.63,33.63,350200.0,18.5705,18.5816,18.565,18.565,350200.0
2011-05-24 15:00:00,33.63,33.64,33.61,33.62,527200.0,18.565,18.5705,18.554,18.5595,527200.0
2011-05-24 15:30:00,33.62,33.67,33.61,33.62,601000.0,18.5595,18.5871,18.554,18.5595,601000.0
2011-05-25 09:30:00,33.6,33.63,33.38,33.41,295800.0,18.5484,18.565,18.427,18.4436,295800.0
2011-05-25 10:00:00,33.42,33.43,33.33,33.43,196000.0,18.4491,18.4546,18.3994,18.4546,196000.0
2011-05-25 10:30:00,33.43,33.5,33.37,33.42,213400.0,18.4546,18.4932,18.4215,18.4491,213400.0
2011-05-25 11:00:00,33.42,33.44,33.35,33.35,230400.0,18.4491,18.4601,18.4104,18.4104,230400.0
2011-05-25 11:30:00,33.35,33.35,33.24,33.26,342400.0,18.4104,18.4104,18.3497,18.3608,342400.0
2011-05-25 12:00:00,33.26,33.3,33.21,33.3,245000.0,18.3608,18.3828,18.3332,18.3828,245000.0
2011-05-25 12:30:00,33.29,33.35,33.29,33.35,142000.0,18.3773,18.4104,18.3773,18.4104,142000.0
2011-05-25 13:00:00,33.35,33.36,33.29,33.29,177600.0,18.4104,18.416,18.3773,18.3773,177600.0
2011-05-25 13:30:00,33.29,33.38,33.29,33.35,145000.0,18.3773,18.427,18.3773,18.4104,145000.0
2011-05-25 14:00:00,33.35,33.52,33.35,33.52,144200.0,18.4104,18.5043,18.4104,18.5043,144200.0
2011-05-25 14:30:00,33.52,33.52,33.43,33.45,175200.0,18.5043,18.5043,18.4546,18.4656,175200.0
2011-05-25 15:00:00,33.45,33.57,33.44,33.48,320400.0,18.4656,18.5319,18.4601,18.4822,320400.0
2011-05-25 15:30:00,33.48,33.48,33.33,33.33,851000.0,18.4822,18.4822,18.3994,18.3994,851000.0
2011-05-26 09:30:00,33.24,33.4,33.22,33.37,297200.0,18.3497,18.438,18.3387,18.4215,297200.0
2011-05-26 10:00:00,33.37,33.41,33.34,33.38,212800.0,18.4215,18.4436,18.4049,18.427,212800.0
2011-05-26 10:30:00,33.38,33.44,33.32,33.33,169800.0,18.427,18.4601,18.3939,18.3994,169800.0
2011-05-26 11:00:00,33.33,33.49,33.33,33.49,126000.0,18.3994,18.4877,18.3994,18.4877,126000.0
2011-05-26 11:30:00,33.49,33.5,33.44,33.47,66200.0,18.4877,18.4932,18.4601,18.4767,66200.0
2011-05-26 12:00:00,33.47,33.48,33.43,33.44,69600.0,18.4767,18.4822,18.4546,18.4601,69600.0
2011-05-26 12:30:00,33.44,33.56,33.44,33.54,62400.0,18.4601,18.5264,18.4601,18.5153,62400.0
2011-05-26 13:00:00,33.54,33.6,33.53,33.59,75400.0,18.5153,18.5484,18.5098,18.5429,75400.0
2011-05-26 13:30:00,33.59,33.62,33.57,33.57,88000.0,18.5429,18.5595,18.5319,18.5319,88000.0
2011-05-26 14:00:00,33.57,33.59,33.52,33.53,105800.0,18.5319,18.5429,18.5043,18.5098,105800.0
2011-05-26 14:30:00,33.52,33.56,33.5,33.55,138200.0,18.5043,18.5264,18.4932,18.5208,138200.0
2011-05-26 15:00:00,33.55,33.61,33.52,33.6,212600.0,18.5208,18.554,18.5043,18.5484,212600.0
2011-05-26 15:30:00,33.6,33.66,33.58,33.6,622400.0,18.5484,18.5816,18.5374,18.5484,622400.0
2011-05-27 09:30:00,34.2,34.49,33.99,34.33,602200.0,18.8797,19.0398,18.7637,18.9514,602200.0
2011-05-27 10:00:00,34.33,34.33,33.94,34.05,644600.0,18.9514,18.9514,18.7361,18.7969,644600.0
2011-05-27 10:30:00,34.05,34.06,33.94,33.98,186000.0,18.7969,18.8024,18.7361,18.7582,186000.0
2011-05-27 11:00:00,33.98,34.02,33.9,33.92,210200.0,18.7582,18.7803,18.7141,18.7251,210200.0
2011-05-27 11:30:00,33.91,33.92,33.87,33.88,171600.0,18.7196,18.7251,18.6975,18.703,171600.0
2011-05-27 12:00:00,33.89,33.93,33.84,33.92,123600.0,18.7085,18.7306,18.6809,18.7251,123600.0
2011-05-27 12:30:00,33.92,33.94,33.86,33.87,93800.0,18.7251,18.7361,18.692,18.6975,93800.0
2011-05-27 13:00:00,33.87,33.91,33.83,33.83,142400.0,18.6975,18.7196,18.6754,18.6754,142400.0
2011-05-27 13:30:00,33.83,33.85,33.77,33.83,170200.0,18.6754,18.6865,18.6423,18.6754,170200.0
2011-05-27 14:00:00,33.82,33.88,33.82,33.87,134600.0,18.6699,18.703,18.6699,18.6975,134600.0
2011-05-27 14:30:00,33.87,33.9,33.84,33.87,166600.0,18.6975,18.7141,18.6809,18.6975,166600.0
2011-05-27 15:00:00,33.87,33.88,33.85,33.88,206000.0,18.6975,18.703,18.6865,18.703,206000.0
2011-05-27 15:30:00,33.88,33.88,33.8,33.88,551200.0,18.703,18.703,18.6589,18.703,551200.0
2011-05-31 09:30:00,33.99,34.06,33.87,33.88,254800.0,18.7637,18.8024,18.6975,18.703,254800.0
2011-05-31 10:00:00,33.88,33.97,33.86,33.97,168200.0,18.703,18.7527,18.692,18.7527,168200.0
2011-05-31 10:30:00,33.97,33.98,33.93,33.94,122800.0,18.7527,18.7582,18.7306,18.7361,122800.0
2011-05-31 11:00:00,33.94,33.94,33.88,33.91,75200.0,18.7361,18.7361,18.703,18.7196,75200.0
2011-05-31 11:30:00,33.91,33.94,33.9,33.91,80600.0,18.7196,18.7361,18.7141,18.7196,80600.0
2011-05-31 12:00:00,33.91,33.93,33.88,33.92,58800.0,18.7196,18.7306,18.703,18.7251,58800.0
2011-05-31 12:30:00,33.92,33.92,33.88,33.92,85600.0,18.7251,18.7251,18.703,18.7251,85600.0
2011-05-31 13:00:00,33.91,33.97,33.91,33.96,62200.0,18.7196,18.7527,18.7196,18.7472,62200.0
2011-05-31 13:30:00,33.96,33.99,33.96,33.98,58600.0,18.7472,18.7637,18.7472,18.7582,58600.0
2011-05-31 14:00:00,33.98,33.99,33.92,33.98,147400.0,18.7582,18.7637,18.7251,18.7582,147400.0
2011-05-31 14:30:00,33.98,33.98,33.96,33.96,56200.0,18.7582,18.7582,18.7472,18.7472,56200.0
2011-05-31 15:00:00,33.96,33.96,33.91,33.92,121200.0,18.7472,18.7472,18.7196,18.7251,121200.0
2011-05-31 15:30:00,33.91,34.09,33.89,34.07,475600.0,18.7196,18.8189,18.7085,18.8079,475600.0
2011-06-01 09:30:00,34.04,34.06,33.98,34.03,184200.0,18.7913,18.8024,18.7582,18.7858,184200.0
2011-06-01 10:00:00,34.02,34.05,33.87,33.87,241800.0,18.7803,18.7969,18.6975,18.6975,241800.0
2011-06-01 10:30:00,33.88,33.91,33.78,33.81,121200.0,18.703,18.7196,18.6478,18.6644,121200.0
2011-06-01 11:00:00,33.81,33.9,33.81,33.89,84400.0,18.6644,18.7141,18.6644,18.7085,84400.0
2011-06-01 11:30:00,33.9,33.91,33.8,33.83,97800.0,18.7141,18.7196,18.6589,18.6754,97800.0
2011-06-01 12:00:00,33.83,33.85,33.75,33.76,118800.0,18.6754,18.6865,18.6313,18.6368,118800.0
2011-06-01 12:30:00,33.76,33.83,33.76,33.8,96800.0,18.6368,18.6754,18.6368,18.6589,96800.0
2011-06-01 13:00:00,33.8,33.82,33.76,33.78,90800.0,18.6589,18.6699,18.6368,18.6478,90800.0
2011-06-01 13:30:00,33.78,33.83,33.77,33.81,75800.0,18.6478,18.6754,18.6423,18.6644,75800.0
2011-06-01 14:00:00,33.81,33.84,33.77,33.81,89800.0,18.6644,18.6809,18.6423,18.6644,89800.0
2011-06-01 14:30:00,33.8,33.85,33.76,33.85,157200.0,18.6589,18.6865,18.6368,18.6865,157200.0
2011-06-01 15:00:00,33.85,33.87,33.79,33.8,232800.0,18.6865,18.6975,18.6533,18.6589,232800.0
2011-06-01 15:30:00,33.8,33.8,33.69,33.69,387400.0,18.6589,18.6589,18.5981,18.5981,387400.0
2011-06-02 09:30:00,33.77,33.77,33.31,33.35,313600.0,18.6423,18.6423,18.3884,18.4104,313600.0
2011-06-02 10:00:00,33.35,33.45,33.29,33.35,263400.0,18.4104,18.4656,18.3773,18.4104,263400.0
2011-06-02 10:30:00,33.34,33.43,33.32,33.4,120400.0,18.4049,18.4546,18.3939,18.438,120400.0
2011-06-02 11:00:00,33.39,33.43,33.37,33.41,132800.0,18.4325,18.4546,18.4215,18.4436,132800.0
2011-06-02 11:30:00,33.42,33.43,33.37,33.38,174000.0,18.4491,18.4546,18.4215,18.427,174000.0
2011-06-02 12:00:00,33.38,33.41,33.36,33.38,117600.0,18.427,18.4436,18.416,18.427,117600.0
2011-06-02 12:30:00,33.38,33.44,33.37,33.41,142200.0,18.427,18.4601,18.4215,18.4436,142200.0
2011-06-02 13:00:00,33.42,33.45,33.41,33.45,129600.0,18.4491,18.4656,18.4436,18.4656,129600.0
2011-06-02 13:30:00,33.45,33.48,33.41,33.46,149800.0,18.4656,18.4822,18.4436,18.4712,149800.0
2011-06-02 14:00:00,33.46,33.52,33.45,33.47,144200.0,18.4712,18.5043,18.4656,18.4767,144200.0
2011-06-02 14:30:00,33.47,33.59,33.47,33.57,248800.0,18.4767,18.5429,18.4767,18.5319,248800.0
2011-06-02 15:00:00,33.57,33.61,33.56,33.61,184800.0,18.5319,18.554,18.5264,18.554,184800.0
2011-06-02 15:30:00,33.6,33.64,33.57,33.6,368800.0,18.5484,18.5705,18.5319,18.5484,368800.0
2011-06-03 09:30:00,33.3,33.35,33.26,33.27,190000.0,18.3828,18.4104,18.3608,18.3663,190000.0
2011-06-03 10:00:00,33.28,33.51,33.27,33.48,302600.0,18.3718,18.4988,18.3663,18.4822,302600.0
2011-06-03 10:30:00,33.49,33.56,33.41,33.44,118200.0,18.4877,18.5264,18.4436,18.4601,118200.0
2011-06-03 11:00:00,33.43,33.49,33.4,33.43,118600.0,18.4546,18.4877,18.438,18.4546,118600.0
2011-06-03 11:30:00,33.43,33.47,33.38,33.42,103600.0,18.4546,18.4767,18.427,18.4491,103600.0
2011-06-03 12:00:00,33.43,33.43,33.38,33.38,151800.0,18.4546,18.4546,18.427,18.427,151800.0
2011-06-03 12:30:00,33.38,33.4,33.35,33.37,104800.0,18.427,18.438,18.4104,18.4215,104800.0
2011-06-03 13:00:00,33.37,33.38,33.35,33.36,73600.0,18.4215,18.427,18.4104,18.416,73600.0
2011-06-03 13:30:00,33.37,33.4,33.35,33.35,117400.0,18.4215,18.438,18.4104,18.4104,117400.0
2011-06-03 14:00:00,33.35,33.38,33.34,33.37,131000.0,18.4104,18.427,18.4049,18.4215,131000.0
2011-06-03 14:30:00,33.37,33.4,33.35,33.37,142000.0,18.4215,18.438,18.4104,18.4215,142000.0
2011-06-03 15:00:00,33.37,33.38,33.34,33.38,181600.0,18.4215,18.427,18.4049,18.427,181600.0
2011-06-03 15:30:00,33.38,33.38,33.31,33.32,569200.0,18.427,18.427,18.3884,18.3939,569200.0
2011-06-06 09:30:00,33.31,33.31,33.09,33.28,149000.0,18.3884,18.3884,18.2669,18.3718,149000.0
2011-06-06 10:00:00,33.28,33.28,33.18,33.19,180200.0,18.3718,18.3718,18.3166,18.3221,180200.0
2011-06-06 10:30:00,33.19,33.23,33.13,33.22,91000.0,18.3221,18.3442,18.289,18.3387,91000.0
2011-06-06 11:00:00,33.22,33.3,33.22,33.28,85000.0,18.3387,18.3828,18.3387,18.3718,85000.0
2011-06-06 11:30:00,33.28,33.32,33.25,33.28,107800.0,18.3718,18.3939,18.3552,18.3718,107800.0
2011-06-06 12:00:00,33.27,33.32,33.24,33.32,90000.0,18.3663,18.3939,18.3497,18.3939,90000.0
2011-06-06 12:30:00,33.31,33.33,33.28,33.32,49600.0,18.3884,18.3994,18.3718,18.3939,49600.0
2011-06-06 13:00:00,33.33,33.35,33.32,33.33,37600.0,18.3994,18.4104,18.3939,18.3994,37600.0
2011-06-06 13:30:00,33.33,33.33,33.24,33.27,77200.0,18.3994,18.3994,18.3497,18.3663,77200.0
2011-06-06 14:00:00,33.27,33.29,33.24,33.26,61600.0,18.3663,18.3773,18.3497,18.3608,61600.0
2011-06-06 14:30:00,33.26,33.28,33.23,33.25,68200.0,18.3608,18.3718,18.3442,18.3552,68200.0
2011-06-06 15:00:00,33.24,33.27,33.19,33.21,171400.0,18.3497,18.3663,18.3221,18.3332,171400.0
2011-06-06 15:30:00,33.21,33.26,33.2,33.21,367600.0,18.3332,18.3608,18.3276,18.3332,367600.0
2011-06-07 09:30:00,33.37,33.41,33.26,33.37,157000.0,18.4215,18.4436,18.3608,18.4215,157000.0
2011-06-07 10:00:00,33.36,33.56,33.35,33.56,157200.0,18.416,18.5264,18.4104,18.5264,157200.0
2011-06-07 10:30:00,33.56,33.61,33.51,33.6,89600.0,18.5264,18.554,18.4988,18.5484,89600.0
2011-06-07 11:00:00,33.6,33.68,33.6,33.66,150800.0,18.5484,18.5926,18.5484,18.5816,150800.0
2011-06-07 11:30:00,33.66,33.69,33.62,33.67,127600.0,18.5816,18.5981,18.5595,18.5871,127600.0
2011-06-07 12:00:00,33.67,33.67,33.63,33.66,49000.0,18.5871,18.5871,18.565,18.5816,49000.0
2011-06-07 12:30:00,33.66,33.68,33.63,33.68,164400.0,18.5816,18.5926,18.565,18.5926,164400.0
2011-06-07 13:00:00,33.67,33.67,33.63,33.65,149400.0,18.5871,18.5871,18.565,18.576,149400.0
2011-06-07 13:30:00,33.65,33.68,33.63,33.65,124800.0,18.576,18.5926,18.565,18.576,124800.0
2011-06-07 14:00:00,33.65,33.69,33.64,33.68,110600.0,18.576,18.5981,18.5705,18.5926,110600.0
2011-06-07 14:30:00,33.68,33.68,33.64,33.67,113000.0,18.5926,18.5926,18.5705,18.5871,113000.0
2011-06-07 15:00:00,33.66,33.67,33.63,33.63,156600.0,18.5816,18.5871,18.565,18.565,156600.0
2011-06-07 15:30:00,33.63,33.65,33.54,33.57,844000.0,18.565,18.576,18.5153,18.5319,844000.0
2011-06-08 09:30:00,33.59,33.66,33.46,33.57,214200.0,18.5429,18.5816,18.4712,18.5319,214200.0
2011-06-08 10:00:00,33.57,33.65,33.54,33.61,349200.0,18.5319,18.576,18.5153,18.554,349200.0
2011-06-08 10:30:00,33.6,33.63,33.5,33.55,196200.0,18.5484,18.565,18.4932,18.5208,196200.0
2011-06-08 11:00:00,33.55,33.63,33.49,33.52,192400.0,18.5208,18.565,18.4877,18.5043,192400.0
2011-06-08 11:30:00,33.52,33.63,33.49,33.63,152200.0,18.5043,18.565,18.4877,18.565,152200.0
2011-06-08 12:00:00,33.63,33.66,33.6,33.63,139400.0,18.565,18.5816,18.5484,18.565,139400.0
2011-06-08 12:30:00,33.63,33.67,33.6,33.65,156000.0,18.565,18.5871,18.5484,18.576,156000.0
2011-06-08 13:00:00,33.65,33.74,33.65,33.74,122800.0,18.576,18.6257,18.576,18.6257,122800.0
2011-06-08 13:30:00,33.73,33.75,33.66,33.69,145200.0,18.6202,18.6313,18.5816,18.5981,145200.0
2011-06-08 14:00:00,33.69,33.71,33.66,33.68,156400.0,18.5981,18.6092,18.5816,18.5926,156400.0
2011-06-08 14:30:00,33.69,33.76,33.68,33.68,237000.0,18.5981,18.6368,18.5926,18.5926,237000.0
2011-06-08 15:00:00,33.69,33.72,33.66,33.68,220800.0,18.5981,18.6147,18.5816,18.5926,220800.0
2011-06-08 15:30:00,33.68,33.71,33.63,33.67,574400.0,18.5926,18.6092,18.565,18.5871,574400.0
2011-06-09 09:30:00,33.7,33.73,33.56,33.6,166200.0,18.6037,18.6202,18.5264,18.5484,166200.0
2011-06-09 10:00:00,33.62,33.84,33.61,33.79,199000.0,18.5595,18.6809,18.554,18.6533,199000.0
2011-06-09 10:30:00,33.79,33.85,33.79,33.84,160400.0,18.6533,18.6865,18.6533,18.6809,160400.0
2011-06-09 11:00:00,33.83,33.93,33.82,33.91,139800.0,18.6754,18.7306,18.6699,18.7196,139800.0
2011-06-09 11:30:00,33.91,34.11,33.91,34.08,193800.0,18.7196,18.83,18.7196,18.8134,193800.0
2011-06-09 12:00:00,34.08,34.09,34.02,34.02,113400.0,18.8134,18.8189,18.7803,18.7803,113400.0
2011-06-09 12:30:00,34.02,34.02,33.94,33.95,84400.0,18.7803,18.7803,18.7361,18.7417,84400.0
2011-06-09 13:00:00,33.95,33.98,33.94,33.96,83200.0,18.7417,18.7582,18.7361,18.7472,83200.0
2011-06-09 13:30:00,33.96,33.99,33.93,33.98,123600.0,18.7472,18.7637,18.7306,18.7582,123600.0
2011-06-09 14:00:00,33.98,34.0,33.97,33.99,82400.0,18.7582,18.7693,18.7527,18.7637,82400.0
2011-06-09 14:30:00,33.99,34.03,33.96,34.03,130400.0,18.7637,18.7858,18.7472,18.7858,130400.0
2011-06-09 15:00:00,34.02,34.03,33.95,33.97,179800.0,18.7803,18.7858,18.7417,18.7527,179800.0
2011-06-09 15:30:00,33.97,34.01,33.93,33.95,453800.0,18.7527,18.7748,18.7306,18.7417,453800.0
2011-06-10 09:30:00,33.81,33.93,33.74,33.86,241200.0,18.6644,18.7306,18.6257,18.692,241200.0
2011-06-10 10:00:00,33.85,33.9,33.83,33.87,234400.0,18.6865,18.7141,18.6754,18.6975,234400.0
2011-06-10 10:30:00,33.9,33.93,33.84,33.88,198600.0,18.7141,18.7306,18.6809,18.703,198600.0
2011-06-10 11:00:00,33.88,34.02,33.87,33.97,258800.0,18.703,18.7803,18.6975,18.7527,258800.0
2011-06-10 11:30:00,33.97,33.99,33.87,33.88,319200.0,18.7527,18.7637,18.6975,18.703,319200.0
2011-06-10 12:00:00,33.88,33.93,33.88,33.92,118800.0,18.703,18.7306,18.703,18.7251,118800.0
2011-06-10 12:30:00,33.93,33.93,33.88,33.91,129200.0,18.7306,18.7306,18.703,18.7196,129200.0
2011-06-10 13:00:00,33.9,33.94,33.88,33.94,121800.0,18.7141,18.7361,18.703,18.7361,121800.0
2011-06-10 13:30:00,33.93,33.96,33.85,33.87,116000.0,18.7306,18.7472,18.6865,18.6975,116000.0
2011-06-10 14:00:00,33.87,33.97,33.85,33.93,219800.0,18.6975,18.7527,18.6865,18.7306,219800.0
2011-06-10 14:30:00,33.93,33.99,33.91,33.98,169400.0,18.7306,18.7637,18.7196,18.7582,169400.0
2011-06-10 15:00:00,33.98,34.02,33.93,33.94,204800.0,18.7582,18.7803,18.7306,18.7361,204800.0
2011-06-10 15:30:00,33.94,33.95,33.87,33.88,560600.0,18.7361,18.7417,18.6975,18.703,560600.0
2011-06-13 09:30:00,33.98,34.05,33.91,33.94,162800.0,18.7582,18.7969,18.7196,18.7361,162800.0
2011-06-13 10:00:00,33.95,34.09,33.93,34.08,126000.0,18.7417,18.8189,18.7306,18.8134,126000.0
2011-06-13 10:30:00,34.09,34.26,34.07,34.26,206800.0,18.8189,18.9128,18.8079,18.9128,206800.0
2011-06-13 11:00:00,34.25,34.27,34.19,34.27,197200.0,18.9073,18.9183,18.8741,18.9183,197200.0
2011-06-13 11:30:00,34.27,34.35,34.25,34.34,171800.0,18.9183,18.9625,18.9073,18.957,171800.0
2011-06-13 12:00:00,34.34,34.41,34.34,34.35,285200.0,18.957,18.9956,18.957,18.9625,285200.0
2011-06-13 12:30:00,34.35,34.38,34.33,34.35,156800.0,18.9625,18.979,18.9514,18.9625,156800.0
2011-06-13 13:00:00,34.34,34.38,34.29,34.32,190400.0,18.957,18.979,18.9294,18.9459,190400.0
2011-06-13 13:30:00,34.32,34.43,34.32,34.43,265600.0,18.9459,19.0066,18.9459,19.0066,265600.0
2011-06-13 14:00:00,34.43,34.49,34.43,34.47,160800.0,19.0066,19.0398,19.0066,19.0287,160800.0
2011-06-13 14:30:00,34.47,34.51,34.45,34.45,224000.0,19.0287,19.0508,19.0177,19.0177,224000.0
2011-06-13 15:00:00,34.45,34.48,34.37,34.45,347000.0,19.0177,19.0342,18.9735,19.0177,347000.0
2011-06-13 15:30:00,34.45,34.46,34.41,34.43,599400.0,19.0177,19.0232,18.9956,19.0066,599400.0
2011-06-14 09:30:00,34.72,35.02,34.64,34.78,913800.0,19.1667,19.3323,19.1226,19.1999,913800.0
2011-06-14 10:00:00,34.78,34.81,34.52,34.68,324000.0,19.1999,19.2164,19.0563,19.1446,324000.0
2011-06-14 10:30:00,34.68,34.69,34.6,34.63,187200.0,19.1446,19.1502,19.1005,19.117,187200.0
2011-06-14 11:00:00,34.63,34.72,34.61,34.61,241200.0,19.117,19.1667,19.106,19.106,241200.0
2011-06-14 11:30:00,34.61,34.61,34.47,34.56,250400.0,19.106,19.106,19.0287,19.0784,250400.0
2011-06-14 12:00:00,34.56,34.67,34.54,34.64,159400.0,19.0784,19.1391,19.0674,19.1226,159400.0
2011-06-14 12:30:00,34.64,34.74,34.63,34.69,97200.0,19.1226,19.1778,19.117,19.1502,97200.0
2011-06-14 13:00:00,34.69,34.73,34.68,34.73,65800.0,19.1502,19.1722,19.1446,19.1722,65800.0
2011-06-14 13:30:00,34.73,34.75,34.64,34.64,101000.0,19.1722,19.1833,19.1226,19.1226,101000.0
2011-06-14 14:00:00,34.64,34.7,34.63,34.66,225800.0,19.1226,19.1557,19.117,19.1336,225800.0
2011-06-14 14:30:00,34.66,34.71,34.63,34.66,135800.0,19.1336,19.1612,19.117,19.1336,135800.0
2011-06-14 15:00:00,34.66,34.74,34.66,34.74,256600.0,19.1336,19.1778,19.1336,19.1778,256600.0
2011-06-14 15:30:00,34.74,34.75,34.61,34.69,809400.0,19.1778,19.1833,19.106,19.1502,809400.0
2011-06-15 09:30:00,34.48,34.85,34.38,34.38,197600.0,19.0342,19.2385,18.979,18.979,197600.0
2011-06-15 10:00:00,34.38,34.48,34.37,34.45,282400.0,18.979,19.0342,18.9735,19.0177,282400.0
2011-06-15 10:30:00,34.45,34.49,34.39,34.43,105600.0,19.0177,19.0398,18.9846,19.0066,105600.0
2011-06-15 11:00:00,34.43,34.49,34.39,34.43,92800.0,19.0066,19.0398,18.9846,19.0066,92800.0
2011-06-15 11:30:00,34.42,34.43,34.27,34.29,214400.0,19.0011,19.0066,18.9183,18.9294,214400.0
2011-06-15 12:00:00,34.29,34.33,34.13,34.23,156800.0,18.9294,18.9514,18.841,18.8962,156800.0
2011-06-15 12:30:00,34.23,34.23,34.13,34.16,205600.0,18.8962,18.8962,18.841,18.8576,205600.0
2011-06-15 13:00:00,34.16,34.18,34.1,34.14,140400.0,18.8576,18.8686,18.8245,18.8465,140400.0
2011-06-15 13:30:00,34.14,34.25,34.1,34.23,187800.0,18.8465,18.9073,18.8245,18.8962,187800.0
2011-06-15 14:00:00,34.22,34.23,34.13,34.13,140600.0,18.8907,18.8962,18.841,18.841,140600.0
2011-06-15 14:30:00,34.13,34.23,34.13,34.16,224400.0,18.841,18.8962,18.841,18.8576,224400.0
2011-06-15 15:00:00,34.15,34.19,34.11,34.15,473800.0,18.8521,18.8741,18.83,18.8521,473800.0
2011-06-15 15:30:00,34.15,34.26,34.14,34.17,544200.0,18.8521,18.9128,18.8465,18.8631,544200.0
2011-06-16 09:30:00,34.26,34.55,34.22,34.44,169400.0,18.9128,19.0729,18.8907,19.0122,169400.0
2011-06-16 10:00:00,34.44,34.44,34.21,34.33,270800.0,19.0122,19.0122,18.8852,18.9514,270800.0
2011-06-16 10:30:00,34.33,34.39,34.22,34.27,255400.0,18.9514,18.9846,18.8907,18.9183,255400.0
2011-06-16 11:00:00,34.26,34.46,34.2,34.45,253400.0,18.9128,19.0232,18.8797,19.0177,253400.0
2011-06-16 11:30:00,34.46,34.52,34.39,34.45,188800.0,19.0232,19.0563,18.9846,19.0177,188800.0
2011-06-16 12:00:00,34.45,34.46,34.32,34.33,129200.0,19.0177,19.0232,18.9459,18.9514,129200.0
2011-06-16 12:30:00,34.33,34.34,34.27,34.29,95800.0,18.9514,18.957,18.9183,18.9294,95800.0
2011-06-16 13:00:00,34.29,34.38,34.27,34.37,141400.0,18.9294,18.979,18.9183,18.9735,141400.0
2011-06-16 13:30:00,34.35,34.44,34.35,34.42,116000.0,18.9625,19.0122,18.9625,19.0011,116000.0
2011-06-16 14:00:00,34.42,34.46,34.35,34.36,210800.0,19.0011,19.0232,18.9625,18.968,210800.0
2011-06-16 14:30:00,34.35,34.4,34.3,34.32,248200.0,18.9625,18.9901,18.9349,18.9459,248200.0
2011-06-16 15:00:00,34.32,34.35,34.29,34.33,204200.0,18.9459,18.9625,18.9294,18.9514,204200.0
2011-06-16 15:30:00,34.33,34.35,34.29,34.31,716000.0,18.9514,18.9625,18.9294,18.9404,716000.0
2011-06-17 09:30:00,34.57,34.84,34.46,34.83,460600.0,19.0839,19.233,19.0232,19.2275,460600.0
2011-06-17 10:00:00,34.82,34.85,34.67,34.73,208200.0,19.2219,19.2385,19.1391,19.1722,208200.0
2011-06-17 10:30:00,34.74,34.85,34.74,34.85,109800.0,19.1778,19.2385,19.1778,19.2385,109800.0
2011-06-17 11:00:00,34.85,34.87,34.77,34.79,121200.0,19.2385,19.2495,19.1943,19.2054,121200.0
2011-06-17 11:30:00,34.79,34.79,34.63,34.65,121600.0,19.2054,19.2054,19.117,19.1281,121600.0
2011-06-17 12:00:00,34.65,34.65,34.54,34.55,85600.0,19.1281,19.1281,19.0674,19.0729,85600.0
2011-06-17 12:30:00,34.56,34.56,34.47,34.52,116000.0,19.0784,19.0784,19.0287,19.0563,116000.0
2011-06-17 13:00:00,34.52,34.55,34.47,34.55,65800.0,19.0563,19.0729,19.0287,19.0729,65800.0
2011-06-17 13:30:00,34.56,34.6,34.55,34.56,71400.0,19.0784,19.1005,19.0729,19.0784,71400.0
2011-06-17 14:00:00,34.56,34.67,34.55,34.67,103200.0,19.0784,19.1391,19.0729,19.1391,103200.0
2011-06-17 14:30:00,34.67,34.68,34.6,34.67,110000.0,19.1391,19.1446,19.1005,19.1391,110000.0
2011-06-17 15:00:00,34.67,34.69,34.59,34.68,271200.0,19.1391,19.1502,19.095,19.1446,271200.0
2011-06-17 15:30:00,34.68,34.73,34.67,34.68,499000.0,19.1446,19.1722,19.1391,19.1446,499000.0
2011-06-20 09:30:00,34.65,34.72,34.4,34.5,110800.0,19.1281,19.1667,18.9901,19.0453,110800.0
2011-06-20 10:00:00,34.51,34.58,34.43,34.48,200200.0,19.0508,19.0894,19.0066,19.0342,200200.0
2011-06-20 10:30:00,34.48,34.53,34.46,34.47,155200.0,19.0342,19.0618,19.0232,19.0287,155200.0
2011-06-20 11:00:00,34.48,34.61,34.46,34.6,219600.0,19.0342,19.106,19.0232,19.1005,219600.0
2011-06-20 11:30:00,34.6,34.78,34.6,34.77,133000.0,19.1005,19.1999,19.1005,19.1943,133000.0
2011-06-20 12:00:00,34.77,34.85,34.72,34.81,154600.0,19.1943,19.2385,19.1667,19.2164,154600.0
2011-06-20 12:30:00,34.8,34.8,34.7,34.73,75600.0,19.2109,19.2109,19.1557,19.1722,75600.0
2011-06-20 13:00:00,34.73,34.74,34.65,34.67,90200.0,19.1722,19.1778,19.1281,19.1391,90200.0
2011-06-20 13:30:00,34.67,34.7,34.58,34.58,165800.0,19.1391,19.1557,19.0894,19.0894,165800.0
2011-06-20 14:00:00,34.58,34.63,34.57,34.63,92000.0,19.0894,19.117,19.0839,19.117,92000.0
2011-06-20 14:30:00,34.63,34.72,34.63,34.66,137600.0,19.117,19.1667,19.117,19.1336,137600.0
2011-06-20 15:00:00,34.66,34.67,34.62,34.65,191400.0,19.1336,19.1391,19.1115,19.1281,191400.0
2011-06-20 15:30:00,34.65,34.71,34.62,34.7,368000.0,19.1281,19.1612,19.1115,19.1557,368000.0
2011-06-21 09:30:00,34.88,34.88,34.57,34.68,190800.0,19.2551,19.2551,19.0839,19.1446,190800.0
2011-06-21 10:00:00,34.68,34.73,34.57,34.66,190800.0,19.1446,19.1722,19.0839,19.1336,190800.0
2011-06-21 10:30:00,34.65,34.66,34.59,34.65,73800.0,19.1281,19.1336,19.095,19.1281,73800.0
2011-06-21 11:00:00,34.64,34.65,34.6,34.65,78000.0,19.1226,19.1281,19.1005,19.1281,78000.0
2011-06-21 11:30:00,34.65,34.8,34.65,34.77,91000.0,19.1281,19.2109,19.1281,19.1943,91000.0
2011-06-21 12:00:00,34.77,34.81,34.74,34.81,83200.0,19.1943,19.2164,19.1778,19.2164,83200.0
2011-06-21 12:30:00,34.81,34.82,34.75,34.76,64200.0,19.2164,19.2219,19.1833,19.1888,64200.0
2011-06-21 13:00:00,34.76,34.77,34.62,34.65,143800.0,19.1888,19.1943,19.1115,19.1281,143800.0
2011-06-21 13:30:00,34.66,34.69,34.63,34.69,68000.0,19.1336,19.1502,19.117,19.1502,68000.0
2011-06-21 14:00:00,34.69,34.72,34.67,34.71,107200.0,19.1502,19.1667,19.1391,19.1612,107200.0
2011-06-21 14:30:00,34.71,34.77,34.67,34.71,125000.0,19.1612,19.1943,19.1391,19.1612,125000.0
2011-06-21 15:00:00,34.71,34.76,34.69,34.7,129000.0,19.1612,19.1888,19.1502,19.1557,129000.0
2011-06-21 15:30:00,34.7,34.73,34.66,34.7,402800.0,19.1557,19.1722,19.1336,19.1557,402800.0
2011-06-22 09:30:00,34.5,34.6,34.37,34.49,170000.0,19.0453,19.1005,18.9735,19.0398,170000.0
2011-06-22 10:00:00,34.49,34.52,34.46,34.46,294400.0,19.0398,19.0563,19.0232,19.0232,294400.0
2011-06-22 10:30:00,34.46,34.52,34.46,34.48,120600.0,19.0232,19.0563,19.0232,19.0342,120600.0
2011-06-22 11:00:00,34.49,34.53,34.47,34.51,257200.0,19.0398,19.0618,19.0287,19.0508,257200.0
2011-06-22 11:30:00,34.49,34.52,34.46,34.51,191600.0,19.0398,19.0563,19.0232,19.0508,191600.0
2011-06-22 12:00:00,34.52,34.62,34.51,34.56,87000.0,19.0563,19.1115,19.0508,19.0784,87000.0
2011-06-22 12:30:00,34.55,34.59,34.5,34.58,138600.0,19.0729,19.095,19.0453,19.0894,138600.0
2011-06-22 13:00:00,34.58,34.63,34.57,34.62,49800.0,19.0894,19.117,19.0839,19.1115,49800.0
2011-06-22 13:30:00,34.63,34.66,34.6,34.63,65600.0,19.117,19.1336,19.1005,19.117,65600.0
2011-06-22 14:00:00,34.63,34.63,34.54,34.54,125400.0,19.117,19.117,19.0674,19.0674,125400.0
2011-06-22 14:30:00,34.54,34.57,34.46,34.48,131000.0,19.0674,19.0839,19.0232,19.0342,131000.0
2011-06-22 15:00:00,34.48,34.52,34.46,34.49,160800.0,19.0342,19.0563,19.0232,19.0398,160800.0
2011-06-22 15:30:00,34.49,34.5,34.4,34.41,498400.0,19.0398,19.0453,18.9901,18.9956,498400.0
2011-06-23 09:30:00,34.16,34.24,33.98,34.1,186400.0,18.8576,18.9018,18.7582,18.8245,186400.0
2011-06-23 10:00:00,34.13,34.15,33.93,33.97,129600.0,18.841,18.8521,18.7306,18.7527,129600.0
2011-06-23 10:30:00,33.96,34.1,33.92,34.09,121400.0,18.7472,18.8245,18.7251,18.8189,121400.0
2011-06-23 11:00:00,34.08,34.09,33.98,33.98,79200.0,18.8134,18.8189,18.7582,18.7582,79200.0
2011-06-23 11:30:00,33.97,34.09,33.96,34.04,89400.0,18.7527,18.8189,18.7472,18.7913,89400.0
2011-06-23 12:00:00,34.04,34.07,33.95,33.96,77800.0,18.7913,18.8079,18.7417,18.7472,77800.0
2011-06-23 12:30:00,33.96,34.02,33.94,33.97,86800.0,18.7472,18.7803,18.7361,18.7527,86800.0
2011-06-23 13:00:00,33.97,34.01,33.93,33.94,146600.0,18.7527,18.7748,18.7306,18.7361,146600.0
2011-06-23 13:30:00,33.94,33.97,33.92,33.97,95800.0,18.7361,18.7527,18.7251,18.7527,95800.0
2011-06-23 14:00:00,33.97,33.97,33.9,33.92,96000.0,18.7527,18.7527,18.7141,18.7251,96000.0
2011-06-23 14:30:00,33.92,34.08,33.9,34.07,138800.0,18.7251,18.8134,18.7141,18.8079,138800.0
2011-06-23 15:00:00,34.08,34.2,34.0,34.07,486400.0,18.8134,18.8797,18.7693,18.8079,486400.0
2011-06-23 15:30:00,34.07,34.14,33.99,34.12,741200.0,18.8079,18.8465,18.7637,18.8355,741200.0
2011-06-24 09:30:00,34.22,34.52,34.19,34.38,262600.0,18.8907,19.0563,18.8741,18.979,262600.0
2011-06-24 10:00:00,34.38,34.47,34.31,34.34,254600.0,18.979,19.0287,18.9404,18.957,254600.0
2011-06-24 10:30:00,34.34,34.36,34.29,34.3,156000.0,18.957,18.968,18.9294,18.9349,156000.0
2011-06-24 11:00:00,34.3,34.31,34.21,34.22,218400.0,18.9349,18.9404,18.8852,18.8907,218400.0
2011-06-24 11:30:00,34.22,34.25,34.2,34.22,174800.0,18.8907,18.9073,18.8797,18.8907,174800.0
2011-06-24 12:00:00,34.21,34.22,34.16,34.16,260400.0,18.8852,18.8907,18.8576,18.8576,260400.0
2011-06-24 12:30:00,34.16,34.17,34.04,34.05,470800.0,18.8576,18.8631,18.7913,18.7969,470800.0
2011-06-24 13:00:00,34.05,34.08,33.99,33.99,312400.0,18.7969,18.8134,18.7637,18.7637,312400.0
2011-06-24 13:30:00,34.0,34.21,33.99,34.13,361200.0,18.7693,18.8852,18.7637,18.841,361200.0
2011-06-24 14:00:00,34.13,34.16,34.1,34.12,229800.0,18.841,18.8576,18.8245,18.8355,229800.0
2011-06-24 14:30:00,34.12,34.16,34.11,34.12,289800.0,18.8355,18.8576,18.83,18.8355,289800.0
2011-06-24 15:00:00,34.12,34.21,34.1,34.2,360000.0,18.8355,18.8852,18.8245,18.8797,360000.0
2011-06-24 15:30:00,34.2,34.23,34.09,34.1,941000.0,18.8797,18.8962,18.8189,18.8245,941000.0
2011-06-27 09:30:00,34.22,34.48,34.15,34.34,327800.0,18.8907,19.0342,18.8521,18.957,327800.0
2011-06-27 10:00:00,34.35,34.48,34.32,34.48,186200.0,18.9625,19.0342,18.9459,19.0342,186200.0
2011-06-27 10:30:00,34.48,34.57,34.47,34.56,148400.0,19.0342,19.0839,19.0287,19.0784,148400.0
2011-06-27 11:00:00,34.55,34.57,34.49,34.5,155800.0,19.0729,19.0839,19.0398,19.0453,155800.0
2011-06-27 11:30:00,34.49,34.54,34.46,34.53,126400.0,19.0398,19.0674,19.0232,19.0618,126400.0
2011-06-27 12:00:00,34.52,34.65,34.52,34.65,151200.0,19.0563,19.1281,19.0563,19.1281,151200.0
2011-06-27 12:30:00,34.65,34.68,34.63,34.65,127200.0,19.1281,19.1446,19.117,19.1281,127200.0
2011-06-27 13:00:00,34.65,34.66,34.49,34.49,169000.0,19.1281,19.1336,19.0398,19.0398,169000.0
2011-06-27 13:30:00,34.49,34.54,34.48,34.54,139200.0,19.0398,19.0674,19.0342,19.0674,139200.0
2011-06-27 14:00:00,34.54,34.67,34.54,34.63,136800.0,19.0674,19.1391,19.0674,19.117,136800.0
2011-06-27 14:30:00,34.63,34.7,34.63,34.67,146800.0,19.117,19.1557,19.117,19.1391,146800.0
2011-06-27 15:00:00,34.66,34.71,34.65,34.7,215800.0,19.1336,19.1612,19.1281,19.1557,215800.0
2011-06-27 15:30:00,34.7,34.71,34.6,34.62,532200.0,19.1557,19.1612,19.1005,19.1115,532200.0
2011-06-28 09:30:00,34.66,34.71,34.57,34.66,103600.0,19.1336,19.1612,19.0839,19.1336,103600.0
2011-06-28 10:00:00,34.67,34.73,34.63,34.7,82000.0,19.1391,19.1722,19.117,19.1557,82000.0
2011-06-28 10:30:00,34.7,34.75,34.67,34.68,79600.0,19.1557,19.1833,19.1391,19.1446,79600.0
2011-06-28 11:00:00,34.68,34.69,34.6,34.63,67800.0,19.1446,19.1502,19.1005,19.117,67800.0
2011-06-28 11:30:00,34.64,34.7,34.63,34.69,51200.0,19.1226,19.1557,19.117,19.1502,51200.0
2011-06-28 12:00:00,34.69,34.74,34.67,34.69,87800.0,19.1502,19.1778,19.1391,19.1502,87800.0
2011-06-28 12:30:00,34.68,34.7,34.64,34.66,59400.0,19.1446,19.1557,19.1226,19.1336,59400.0
2011-06-28 13:00:00,34.66,34.66,34.57,34.57,87200.0,19.1336,19.1336,19.0839,19.0839,87200.0
2011-06-28 13:30:00,34.57,34.59,34.52,34.57,79200.0,19.0839,19.095,19.0563,19.0839,79200.0
2011-06-28 14:00:00,34.57,34.59,34.5,34.58,61400.0,19.0839,19.095,19.0453,19.0894,61400.0
2011-06-28 14:30:00,34.58,34.63,34.56,34.59,242400.0,19.0894,19.117,19.0784,19.095,242400.0
2011-06-28 15:00:00,34.6,34.6,34.51,34.52,147000.0,19.1005,19.1005,19.0508,19.0563,147000.0
2011-06-28 15:30:00,34.52,34.58,34.48,34.57,764600.0,19.0563,19.0894,19.0342,19.0839,764600.0
2011-06-29 09:30:00,34.68,34.68,34.19,34.2,739600.0,19.1446,19.1446,18.8741,18.8797,739600.0
2011-06-29 10:00:00,34.21,34.22,34.12,34.18,354800.0,18.8852,18.8907,18.8355,18.8686,354800.0
2011-06-29 10:30:00,34.18,34.18,34.07,34.17,311400.0,18.8686,18.8686,18.8079,18.8631,311400.0
2011-06-29 11:00:00,34.17,34.21,34.15,34.19,155800.0,18.8631,18.8852,18.8521,18.8741,155800.0
2011-06-29 11:30:00,34.19,34.2,34.14,34.2,118200.0,18.8741,18.8797,18.8465,18.8797,118200.0
2011-06-29 12:00:00,34.2,34.21,34.15,34.18,109400.0,18.8797,18.8852,18.8521,18.8686,109400.0
2011-06-29 12:30:00,34.19,34.21,34.14,34.15,135000.0,18.8741,18.8852,18.8465,18.8521,135000.0
2011-06-29 13:00:00,34.15,34.16,34.09,34.09,172800.0,18.8521,18.8576,18.8189,18.8189,172800.0
2011-06-29 13:30:00,34.09,34.16,34.08,34.11,196600.0,18.8189,18.8576,18.8134,18.83,196600.0
2011-06-29 14:00:00,34.12,34.17,34.1,34.17,183000.0,18.8355,18.8631,18.8245,18.8631,183000.0
2011-06-29 14:30:00,34.17,34.2,34.13,34.15,259000.0,18.8631,18.8797,18.841,18.8521,259000.0
2011-06-29 15:00:00,34.15,34.21,34.14,34.16,770800.0,18.8521,18.8852,18.8465,18.8576,770800.0
2011-06-29 15:30:00,34.16,34.2,34.13,34.16,941400.0,18.8576,18.8797,18.841,18.8576,941400.0
2011-06-30 09:30:00,34.2,34.2,33.97,34.13,282200.0,18.8797,18.8797,18.7527,18.841,282200.0
2011-06-30 10:00:00,34.13,34.2,34.12,34.13,227600.0,18.841,18.8797,18.8355,18.841,227600.0
2011-06-30 10:30:00,34.13,34.2,34.09,34.1,161800.0,18.841,18.8797,18.8189,18.8245,161800.0
2011-06-30 11:00:00,34.1,34.2,34.07,34.08,196200.0,18.8245,18.8797,18.8079,18.8134,196200.0
2011-06-30 11:30:00,34.08,34.19,34.08,34.19,127400.0,18.8134,18.8741,18.8134,18.8741,127400.0
2011-06-30 12:00:00,34.18,34.18,34.12,34.13,155600.0,18.8686,18.8686,18.8355,18.841,155600.0
2011-06-30 12:30:00,34.13,34.14,34.09,34.1,137000.0,18.841,18.8465,18.8189,18.8245,137000.0
2011-06-30 13:00:00,34.1,34.16,34.1,34.16,109000.0,18.8245,18.8576,18.8245,18.8576,109000.0
2011-06-30 13:30:00,34.16,34.16,34.09,34.1,161200.0,18.8576,18.8576,18.8189,18.8245,161200.0
2011-06-30 14:00:00,34.11,34.15,34.08,34.1,137800.0,18.83,18.8521,18.8134,18.8245,137800.0
2011-06-30 14:30:00,34.1,34.17,34.1,34.15,233600.0,18.8245,18.8631,18.8245,18.8521,233600.0
2011-06-30 15:00:00,34.16,34.2,34.13,34.19,232800.0,18.8576,18.8797,18.841,18.8741,232800.0
2011-06-30 15:30:00,34.19,34.2,34.13,34.14,886000.0,18.8741,18.8797,18.841,18.8465,886000.0
2011-07-01 09:30:00,34.2,34.2,34.05,34.13,176000.0,18.8797,18.8797,18.7969,18.841,176000.0
2011-07-01 10:00:00,34.15,34.2,34.14,34.19,274400.0,18.8521,18.8797,18.8465,18.8741,274400.0
2011-07-01 10:30:00,34.19,34.21,34.17,34.2,260400.0,18.8741,18.8852,18.8631,18.8797,260400.0
2011-07-01 11:00:00,34.2,34.2,34.13,34.18,197000.0,18.8797,18.8797,18.841,18.8686,197000.0
2011-07-01 11:30:00,34.18,34.2,34.15,34.2,144200.0,18.8686,18.8797,18.8521,18.8797,144200.0
2011-07-01 12:00:00,34.2,34.2,34.16,34.19,381400.0,18.8797,18.8797,18.8576,18.8741,381400.0
2011-07-01 12:30:00,34.18,34.2,34.15,34.19,179800.0,18.8686,18.8797,18.8521,18.8741,179800.0
2011-07-01 13:00:00,34.19,34.2,34.17,34.17,314000.0,18.8741,18.8797,18.8631,18.8631,314000.0
2011-07-01 13:30:00,34.18,34.19,34.14,34.16,392600.0,18.8686,18.8741,18.8465,18.8576,392600.0
2011-07-01 14:00:00,34.17,34.18,34.14,34.16,199600.0,18.8631,18.8686,18.8465,18.8576,199600.0
2011-07-01 14:30:00,34.16,34.17,34.15,34.16,231400.0,18.8576,18.8631,18.8521,18.8576,231400.0
2011-07-01 15:00:00,34.16,34.18,34.16,34.17,319200.0,18.8576,18.8686,18.8576,18.8631,319200.0
2011-07-01 15:30:00,34.17,34.22,34.15,34.18,917200.0,18.8631,18.8907,18.8521,18.8686,917200.0
2011-07-05 09:30:00,34.06,34.08,33.75,33.82,402800.0,18.8024,18.8134,18.6313,18.6699,402800.0
2011-07-05 10:00:00,33.82,33.99,33.77,33.91,269000.0,18.6699,18.7637,18.6423,18.7196,269000.0
2011-07-05 10:30:00,33.91,33.94,33.87,33.91,131200.0,18.7196,18.7361,18.6975,18.7196,131200.0
2011-07-05 11:00:00,33.91,33.99,33.87,33.91,134200.0,18.7196,18.7637,18.6975,18.7196,134200.0
2011-07-05 11:30:00,33.91,34.03,33.91,34.03,107000.0,18.7196,18.7858,18.7196,18.7858,107000.0
2011-07-05 12:00:00,34.02,34.03,33.96,33.98,121200.0,18.7803,18.7858,18.7472,18.7582,121200.0
2011-07-05 12:30:00,33.98,33.99,33.88,33.88,151600.0,18.7582,18.7637,18.703,18.703,151600.0
2011-07-05 13:00:00,33.88,33.92,33.88,33.9,88800.0,18.703,18.7251,18.703,18.7141,88800.0
2011-07-05 13:30:00,33.89,34.04,33.88,34.02,215800.0,18.7085,18.7913,18.703,18.7803,215800.0
2011-07-05 14:00:00,34.02,34.02,33.8,33.83,395400.0,18.7803,18.7803,18.6589,18.6754,395400.0
2011-07-05 14:30:00,33.83,33.85,33.7,33.75,421800.0,18.6754,18.6865,18.6037,18.6313,421800.0
2011-07-05 15:00:00,33.75,33.76,33.68,33.7,505200.0,18.6313,18.6368,18.5926,18.6037,505200.0
2011-07-05 15:30:00,33.71,33.71,33.55,33.66,967200.0,18.6092,18.6092,18.5208,18.5816,967200.0
2011-07-06 09:30:00,33.67,33.71,33.51,33.59,250600.0,18.5871,18.6092,18.4988,18.5429,250600.0
2011-07-06 10:00:00,33.59,33.73,33.57,33.68,392800.0,18.5429,18.6202,18.5319,18.5926,392800.0
2011-07-06 10:30:00,33.68,33.77,33.67,33.74,332400.0,18.5926,18.6423,18.5871,18.6257,332400.0
2011-07-06 11:00:00,33.74,34.3,33.74,33.8,1253600.0,18.6257,18.9349,18.6257,18.6589,1253600.0
2011-07-06 11:30:00,33.8,33.9,33.76,33.81,188600.0,18.6589,18.7141,18.6368,18.6644,188600.0
2011-07-06 12:00:00,33.81,33.88,33.79,33.88,122800.0,18.6644,18.703,18.6533,18.703,122800.0
2011-07-06 12:30:00,33.88,33.98,33.85,33.96,109600.0,18.703,18.7582,18.6865,18.7472,109600.0
2011-07-06 13:00:00,33.96,33.97,33.86,33.89,122600.0,18.7472,18.7527,18.692,18.7085,122600.0
2011-07-06 13:30:00,33.9,33.9,33.77,33.83,202200.0,18.7141,18.7141,18.6423,18.6754,202200.0
2011-07-06 14:00:00,33.83,33.83,33.77,33.79,177800.0,18.6754,18.6754,18.6423,18.6533,177800.0
2011-07-06 14:30:00,33.79,33.8,33.76,33.76,219400.0,18.6533,18.6589,18.6368,18.6368,219400.0
2011-07-06 15:00:00,33.77,33.78,33.7,33.71,291200.0,18.6423,18.6478,18.6037,18.6092,291200.0
2011-07-06 15:30:00,33.7,33.74,33.65,33.74,581600.0,18.6037,18.6257,18.576,18.6257,581600.0
2011-07-07 09:30:00,33.92,33.92,33.56,33.85,470200.0,18.7251,18.7251,18.5264,18.6865,470200.0
2011-07-07 10:00:00,33.88,33.92,33.73,33.81,325200.0,18.703,18.7251,18.6202,18.6644,325200.0
2011-07-07 10:30:00,33.8,33.91,33.8,33.88,216200.0,18.6589,18.7196,18.6589,18.703,216200.0
2011-07-07 11:00:00,33.88,33.93,33.85,33.88,257800.0,18.703,18.7306,18.6865,18.703,257800.0
2011-07-07 11:30:00,33.88,33.88,33.81,33.81,136400.0,18.703,18.703,18.6644,18.6644,136400.0
2011-07-07 12:00:00,33.81,33.91,33.78,33.87,110200.0,18.6644,18.7196,18.6478,18.6975,110200.0
2011-07-07 12:30:00,33.87,33.93,33.87,33.9,95600.0,18.6975,18.7306,18.6975,18.7141,95600.0
2011-07-07 13:00:00,33.9,33.93,33.89,33.92,119600.0,18.7141,18.7306,18.7085,18.7251,119600.0
2011-07-07 13:30:00,33.92,33.97,33.9,33.95,151600.0,18.7251,18.7527,18.7141,18.7417,151600.0
2011-07-07 14:00:00,33.95,34.01,33.95,33.97,210800.0,18.7417,18.7748,18.7417,18.7527,210800.0
2011-07-07 14:30:00,33.97,33.99,33.95,33.95,296600.0,18.7527,18.7637,18.7417,18.7417,296600.0
2011-07-07 15:00:00,33.95,34.02,33.89,33.99,295800.0,18.7417,18.7803,18.7085,18.7637,295800.0
2011-07-07 15:30:00,33.99,34.02,33.99,34.01,464800.0,18.7637,18.7803,18.7637,18.7748,464800.0
2011-07-08 09:30:00,33.85,33.95,33.81,33.95,243600.0,18.6865,18.7417,18.6644,18.7417,243600.0
2011-07-08 10:00:00,33.96,34.08,33.89,34.08,277600.0,18.7472,18.8134,18.7085,18.8134,277600.0
2011-07-08 10:30:00,34.08,34.1,33.9,33.92,185800.0,18.8134,18.8245,18.7141,18.7251,185800.0
2011-07-08 11:00:00,33.92,34.02,33.89,33.99,189000.0,18.7251,18.7803,18.7085,18.7637,189000.0
2011-07-08 11:30:00,33.99,34.08,33.95,34.07,151800.0,18.7637,18.8134,18.7417,18.8079,151800.0
2011-07-08 12:00:00,34.07,34.07,33.98,34.02,147400.0,18.8079,18.8079,18.7582,18.7803,147400.0
2011-07-08 12:30:00,34.02,34.06,34.01,34.06,159000.0,18.7803,18.8024,18.7748,18.8024,159000.0
2011-07-08 13:00:00,34.05,34.06,33.98,34.03,86600.0,18.7969,18.8024,18.7582,18.7858,86600.0
2011-07-08 13:30:00,34.02,34.12,34.02,34.1,170200.0,18.7803,18.8355,18.7803,18.8245,170200.0
2011-07-08 14:00:00,34.1,34.14,34.06,34.08,132400.0,18.8245,18.8465,18.8024,18.8134,132400.0
2011-07-08 14:30:00,34.08,34.11,34.0,34.02,187600.0,18.8134,18.83,18.7693,18.7803,187600.0
2011-07-08 15:00:00,34.02,34.03,33.95,33.98,268200.0,18.7803,18.7858,18.7417,18.7582,268200.0
2011-07-08 15:30:00,33.98,34.01,33.97,33.98,638600.0,18.7582,18.7748,18.7527,18.7582,638600.0
2011-07-11 09:30:00,33.71,33.72,33.45,33.58,258400.0,18.6092,18.6147,18.4656,18.5374,258400.0
2011-07-11 10:00:00,33.56,33.63,33.52,33.6,199800.0,18.5264,18.565,18.5043,18.5484,199800.0
2011-07-11 10:30:00,33.59,33.79,33.57,33.71,177400.0,18.5429,18.6533,18.5319,18.6092,177400.0
2011-07-11 11:00:00,33.73,33.77,33.63,33.68,212200.0,18.6202,18.6423,18.565,18.5926,212200.0
2011-07-11 11:30:00,33.69,33.72,33.63,33.65,107000.0,18.5981,18.6147,18.565,18.576,107000.0
2011-07-11 12:00:00,33.66,33.7,33.62,33.7,116400.0,18.5816,18.6037,18.5595,18.6037,116400.0
2011-07-11 12:30:00,33.7,33.7,33.63,33.66,78400.0,18.6037,18.6037,18.565,18.5816,78400.0
2011-07-11 13:00:00,33.67,33.69,33.63,33.69,56000.0,18.5871,18.5981,18.565,18.5981,56000.0
2011-07-11 13:30:00,33.69,33.69,33.66,33.69,58400.0,18.5981,18.5981,18.5816,18.5981,58400.0
2011-07-11 14:00:00,33.68,33.71,33.65,33.69,77200.0,18.5926,18.6092,18.576,18.5981,77200.0
2011-07-11 14:30:00,33.68,33.71,33.65,33.69,117200.0,18.5926,18.6092,18.576,18.5981,117200.0
2011-07-11 15:00:00,33.69,33.69,33.63,33.68,138800.0,18.5981,18.5981,18.565,18.5926,138800.0
2011-07-11 15:30:00,33.69,33.7,33.59,33.63,428400.0,18.5981,18.6037,18.5429,18.565,428400.0
2011-07-12 09:30:00,33.52,33.78,33.45,33.72,386800.0,18.5043,18.6478,18.4656,18.6147,386800.0
2011-07-12 10:00:00,33.71,33.73,33.56,33.66,176800.0,18.6092,18.6202,18.5264,18.5816,176800.0
2011-07-12 10:30:00,33.66,33.69,33.54,33.69,107200.0,18.5816,18.5981,18.5153,18.5981,107200.0
2011-07-12 11:00:00,33.68,33.7,33.63,33.64,118400.0,18.5926,18.6037,18.565,18.5705,118400.0
2011-07-12 11:30:00,33.64,33.77,33.63,33.74,136400.0,18.5705,18.6423,18.565,18.6257,136400.0
2011-07-12 12:00:00,33.73,33.78,33.71,33.75,79000.0,18.6202,18.6478,18.6092,18.6313,79000.0
2011-07-12 12:30:00,33.75,33.76,33.72,33.75,152800.0,18.6313,18.6368,18.6147,18.6313,152800.0
2011-07-12 13:00:00,33.75,33.76,33.68,33.68,75200.0,18.6313,18.6368,18.5926,18.5926,75200.0
2011-07-12 13:30:00,33.69,33.71,33.66,33.71,78200.0,18.5981,18.6092,18.5816,18.6092,78200.0
2011-07-12 14:00:00,33.71,33.79,33.69,33.77,303600.0,18.6092,18.6533,18.5981,18.6423,303600.0
2011-07-12 14:30:00,33.77,33.77,33.72,33.75,155400.0,18.6423,18.6423,18.6147,18.6313,155400.0
2011-07-12 15:00:00,33.75,33.76,33.68,33.73,192200.0,18.6313,18.6368,18.5926,18.6202,192200.0
2011-07-12 15:30:00,33.73,33.73,33.63,33.66,608400.0,18.6202,18.6202,18.565,18.5816,608400.0
2011-07-13 09:30:00,33.76,33.82,33.68,33.72,310600.0,18.6368,18.6699,18.5926,18.6147,310600.0
2011-07-13 10:00:00,33.71,33.85,33.71,33.77,220600.0,18.6092,18.6865,18.6092,18.6423,220600.0
2011-07-13 10:30:00,33.78,33.85,33.74,33.83,176000.0,18.6478,18.6865,18.6257,18.6754,176000.0
2011-07-13 11:00:00,33.84,33.85,33.78,33.84,175400.0,18.6809,18.6865,18.6478,18.6809,175400.0
2011-07-13 11:30:00,33.84,33.85,33.79,33.8,111200.0,18.6809,18.6865,18.6533,18.6589,111200.0
2011-07-13 12:00:00,33.79,33.83,33.78,33.81,93400.0,18.6533,18.6754,18.6478,18.6644,93400.0
2011-07-13 12:30:00,33.82,33.83,33.76,33.8,114000.0,18.6699,18.6754,18.6368,18.6589,114000.0
2011-07-13 13:00:00,33.81,33.81,33.72,33.75,76200.0,18.6644,18.6644,18.6147,18.6313,76200.0
2011-07-13 13:30:00,33.76,33.84,33.76,33.81,242000.0,18.6368,18.6809,18.6368,18.6644,242000.0
2011-07-13 14:00:00,33.8,33.8,33.72,33.77,112000.0,18.6589,18.6589,18.6147,18.6423,112000.0
2011-07-13 14:30:00,33.78,33.82,33.74,33.77,135200.0,18.6478,18.6699,18.6257,18.6423,135200.0
2011-07-13 15:00:00,33.77,33.81,33.66,33.67,171400.0,18.6423,18.6644,18.5816,18.5871,171400.0
2011-07-13 15:30:00,33.68,33.68,33.57,33.67,494400.0,18.5926,18.5926,18.5319,18.5871,494400.0
2011-07-14 09:30:00,33.79,33.89,33.65,33.87,262200.0,18.6533,18.7085,18.576,18.6975,262200.0
2011-07-14 10:00:00,33.87,33.99,33.85,33.95,226400.0,18.6975,18.7637,18.6865,18.7417,226400.0
2011-07-14 10:30:00,33.97,34.0,33.84,33.99,285400.0,18.7527,18.7693,18.6809,18.7637,285400.0
2011-07-14 11:00:00,34.0,34.05,33.93,34.04,139000.0,18.7693,18.7969,18.7306,18.7913,139000.0
2011-07-14 11:30:00,34.04,34.08,33.99,34.04,134600.0,18.7913,18.8134,18.7637,18.7913,134600.0
2011-07-14 12:00:00,34.04,34.04,33.97,33.98,112000.0,18.7913,18.7913,18.7527,18.7582,112000.0
2011-07-14 12:30:00,33.98,34.07,33.94,33.99,225800.0,18.7582,18.8079,18.7361,18.7637,225800.0
2011-07-14 13:00:00,34.0,34.04,33.9,33.99,124200.0,18.7693,18.7913,18.7141,18.7637,124200.0
2011-07-14 13:30:00,33.99,34.02,33.93,33.99,195400.0,18.7637,18.7803,18.7306,18.7637,195400.0
2011-07-14 14:00:00,33.99,34.04,33.91,33.94,180600.0,18.7637,18.7913,18.7196,18.7361,180600.0
2011-07-14 14:30:00,33.94,33.94,33.81,33.82,117400.0,18.7361,18.7361,18.6644,18.6699,117400.0
2011-07-14 15:00:00,33.83,33.84,33.74,33.76,196400.0,18.6754,18.6809,18.6257,18.6368,196400.0
2011-07-14 15:30:00,33.76,33.82,33.7,33.75,467000.0,18.6368,18.6699,18.6037,18.6313,467000.0
2011-07-15 09:30:00,33.76,33.99,33.68,33.77,450200.0,18.6368,18.7637,18.5926,18.6423,450200.0
2011-07-15 10:00:00,33.77,33.84,33.63,33.66,160600.0,18.6423,18.6809,18.565,18.5816,160600.0
2011-07-15 10:30:00,33.66,33.68,33.56,33.58,104200.0,18.5816,18.5926,18.5264,18.5374,104200.0
2011-07-15 11:00:00,33.58,33.67,33.56,33.59,96600.0,18.5374,18.5871,18.5264,18.5429,96600.0
2011-07-15 11:30:00,33.59,33.68,33.58,33.62,78400.0,18.5429,18.5926,18.5374,18.5595,78400.0
2011-07-15 12:00:00,33.62,33.76,33.62,33.68,81400.0,18.5595,18.6368,18.5595,18.5926,81400.0
2011-07-15 12:30:00,33.68,33.69,33.59,33.59,41200.0,18.5926,18.5981,18.5429,18.5429,41200.0
2011-07-15 13:00:00,33.59,33.59,33.5,33.51,158200.0,18.5429,18.5429,18.4932,18.4988,158200.0
2011-07-15 13:30:00,33.51,33.53,33.45,33.45,146000.0,18.4988,18.5098,18.4656,18.4656,146000.0
2011-07-15 14:00:00,33.45,33.48,33.44,33.46,111200.0,18.4656,18.4822,18.4601,18.4712,111200.0
2011-07-15 14:30:00,33.46,33.51,33.43,33.49,160200.0,18.4712,18.4988,18.4546,18.4877,160200.0
2011-07-15 15:00:00,33.49,33.6,33.48,33.59,135600.0,18.4877,18.5484,18.4822,18.5429,135600.0
2011-07-15 15:30:00,33.59,33.68,33.59,33.68,293800.0,18.5429,18.5926,18.5429,18.5926,293800.0
2011-07-18 09:30:00,33.68,33.98,33.42,33.73,575600.0,18.5926,18.7582,18.4491,18.6202,575600.0
2011-07-18 10:00:00,33.73,33.85,33.56,33.63,278800.0,18.6202,18.6865,18.5264,18.565,278800.0
2011-07-18 10:30:00,33.62,33.73,33.58,33.67,250200.0,18.5595,18.6202,18.5374,18.5871,250200.0
2011-07-18 11:00:00,33.66,33.68,33.54,33.62,168800.0,18.5816,18.5926,18.5153,18.5595,168800.0
2011-07-18 11:30:00,33.63,33.64,33.5,33.55,201000.0,18.565,18.5705,18.4932,18.5208,201000.0
2011-07-18 12:00:00,33.54,33.66,33.54,33.6,170200.0,18.5153,18.5816,18.5153,18.5484,170200.0
2011-07-18 12:30:00,33.61,33.63,33.57,33.58,96600.0,18.554,18.565,18.5319,18.5374,96600.0
2011-07-18 13:00:00,33.59,33.6,33.56,33.58,81200.0,18.5429,18.5484,18.5264,18.5374,81200.0
2011-07-18 13:30:00,33.58,33.65,33.58,33.61,108400.0,18.5374,18.576,18.5374,18.554,108400.0
2011-07-18 14:00:00,33.61,33.61,33.55,33.55,133800.0,18.554,18.554,18.5208,18.5208,133800.0
2011-07-18 14:30:00,33.55,33.59,33.51,33.54,220200.0,18.5208,18.5429,18.4988,18.5153,220200.0
2011-07-18 15:00:00,33.55,33.6,33.51,33.51,255600.0,18.5208,18.5484,18.4988,18.4988,255600.0
2011-07-18 15:30:00,33.52,33.62,33.51,33.59,521200.0,18.5043,18.5595,18.4988,18.5429,521200.0
2011-07-19 09:30:00,33.25,33.63,33.1,33.16,1376400.0,18.3552,18.565,18.2724,18.3056,1376400.0
2011-07-19 10:00:00,33.17,33.23,33.13,33.18,288000.0,18.3111,18.3442,18.289,18.3166,288000.0
2011-07-19 10:30:00,33.18,33.24,33.13,33.2,271600.0,18.3166,18.3497,18.289,18.3276,271600.0
2011-07-19 11:00:00,33.2,33.22,33.13,33.17,151200.0,18.3276,18.3387,18.289,18.3111,151200.0
2011-07-19 11:30:00,33.18,33.2,33.16,33.18,104200.0,18.3166,18.3276,18.3056,18.3166,104200.0
2011-07-19 12:00:00,33.18,33.22,33.16,33.22,113800.0,18.3166,18.3387,18.3056,18.3387,113800.0
2011-07-19 12:30:00,33.22,33.23,33.16,33.19,130800.0,18.3387,18.3442,18.3056,18.3221,130800.0
2011-07-19 13:00:00,33.19,33.29,33.17,33.28,191200.0,18.3221,18.3773,18.3111,18.3718,191200.0
2011-07-19 13:30:00,33.28,33.42,33.23,33.39,179800.0,18.3718,18.4491,18.3442,18.4325,179800.0
2011-07-19 14:00:00,33.39,33.39,33.32,33.35,208000.0,18.4325,18.4325,18.3939,18.4104,208000.0
2011-07-19 14:30:00,33.35,33.44,33.33,33.43,151800.0,18.4104,18.4601,18.3994,18.4546,151800.0
2011-07-19 15:00:00,33.43,33.43,33.38,33.38,188800.0,18.4546,18.4546,18.427,18.427,188800.0
2011-07-19 15:30:00,33.38,33.43,33.37,33.4,689400.0,18.427,18.4546,18.4215,18.438,689400.0
2011-07-20 09:30:00,33.52,33.71,33.33,33.55,252800.0,18.5043,18.6092,18.3994,18.5208,252800.0
2011-07-20 10:00:00,33.56,33.69,33.5,33.68,371800.0,18.5264,18.5981,18.4932,18.5926,371800.0
2011-07-20 10:30:00,33.68,33.69,33.58,33.63,138000.0,18.5926,18.5981,18.5374,18.565,138000.0
2011-07-20 11:00:00,33.64,33.77,33.64,33.76,147400.0,18.5705,18.6423,18.5705,18.6368,147400.0
2011-07-20 11:30:00,33.76,33.8,33.66,33.71,115000.0,18.6368,18.6589,18.5816,18.6092,115000.0
2011-07-20 12:00:00,33.71,33.76,33.68,33.68,138600.0,18.6092,18.6368,18.5926,18.5926,138600.0
2011-07-20 12:30:00,33.69,33.72,33.66,33.71,70400.0,18.5981,18.6147,18.5816,18.6092,70400.0
2011-07-20 13:00:00,33.71,33.79,33.7,33.79,71400.0,18.6092,18.6533,18.6037,18.6533,71400.0
2011-07-20 13:30:00,33.79,33.89,33.79,33.88,112200.0,18.6533,18.7085,18.6533,18.703,112200.0
2011-07-20 14:00:00,33.88,33.88,33.8,33.83,144800.0,18.703,18.703,18.6589,18.6754,144800.0
2011-07-20 14:30:00,33.83,33.84,33.71,33.77,220200.0,18.6754,18.6809,18.6092,18.6423,220200.0
2011-07-20 15:00:00,33.77,33.79,33.73,33.73,181000.0,18.6423,18.6533,18.6202,18.6202,181000.0
2011-07-20 15:30:00,33.73,33.76,33.7,33.71,432200.0,18.6202,18.6368,18.6037,18.6092,432200.0
2011-07-21 09:30:00,33.87,34.08,33.79,33.98,163800.0,18.6975,18.8134,18.6533,18.7582,163800.0
2011-07-21 10:00:00,33.99,34.2,33.97,34.18,214600.0,18.7637,18.8797,18.7527,18.8686,214600.0
2011-07-21 10:30:00,34.17,34.22,34.15,34.15,165400.0,18.8631,18.8907,18.8521,18.8521,165400.0
2011-07-21 11:00:00,34.14,34.18,34.1,34.17,167400.0,18.8465,18.8686,18.8245,18.8631,167400.0
2011-07-21 11:30:00,34.17,34.28,34.1,34.27,122000.0,18.8631,18.9238,18.8245,18.9183,122000.0
2011-07-21 12:00:00,34.26,34.29,34.21,34.25,107400.0,18.9128,18.9294,18.8852,18.9073,107400.0
2011-07-21 12:30:00,34.24,34.37,34.24,34.37,189200.0,18.9018,18.9735,18.9018,18.9735,189200.0
2011-07-21 13:00:00,34.37,34.43,34.36,34.43,145600.0,18.9735,19.0066,18.968,19.0066,145600.0
2011-07-21 13:30:00,34.43,34.48,34.41,34.48,414600.0,19.0066,19.0342,18.9956,19.0342,414600.0
2011-07-21 14:00:00,34.48,34.48,34.45,34.45,316400.0,19.0342,19.0342,19.0177,19.0177,316400.0
2011-07-21 14:30:00,34.45,34.51,34.45,34.49,251000.0,19.0177,19.0508,19.0177,19.0398,251000.0
2011-07-21 15:00:00,34.49,34.57,34.49,34.57,370400.0,19.0398,19.0839,19.0398,19.0839,370400.0
2011-07-21 15:30:00,34.56,34.57,34.49,34.51,655800.0,19.0784,19.0839,19.0398,19.0508,655800.0
2011-07-22 09:30:00,34.53,34.54,34.31,34.33,210400.0,19.0618,19.0674,18.9404,18.9514,210400.0
2011-07-22 10:00:00,34.33,34.38,34.2,34.24,251200.0,18.9514,18.979,18.8797,18.9018,251200.0
2011-07-22 10:30:00,34.24,34.28,34.21,34.28,161600.0,18.9018,18.9238,18.8852,18.9238,161600.0
2011-07-22 11:00:00,34.28,34.35,34.28,34.31,121400.0,18.9238,18.9625,18.9238,18.9404,121400.0
2011-07-22 11:30:00,34.31,34.35,34.28,34.28,68400.0,18.9404,18.9625,18.9238,18.9238,68400.0
2011-07-22 12:00:00,34.28,34.33,34.26,34.28,83600.0,18.9238,18.9514,18.9128,18.9238,83600.0
2011-07-22 12:30:00,34.28,34.29,34.24,34.26,120200.0,18.9238,18.9294,18.9018,18.9128,120200.0
2011-07-22 13:00:00,34.26,34.27,34.2,34.24,220400.0,18.9128,18.9183,18.8797,18.9018,220400.0
2011-07-22 13:30:00,34.24,34.24,34.2,34.22,125800.0,18.9018,18.9018,18.8797,18.8907,125800.0
2011-07-22 14:00:00,34.22,34.23,34.14,34.17,259800.0,18.8907,18.8962,18.8465,18.8631,259800.0
2011-07-22 14:30:00,34.17,34.19,34.16,34.19,110600.0,18.8631,18.8741,18.8576,18.8741,110600.0
2011-07-22 15:00:00,34.19,34.2,34.12,34.13,289200.0,18.8741,18.8797,18.8355,18.841,289200.0
2011-07-22 15:30:00,34.13,34.19,34.1,34.16,561000.0,18.841,18.8741,18.8245,18.8576,561000.0
2011-07-25 09:30:00,33.95,34.19,33.95,34.13,413600.0,18.7417,18.8741,18.7417,18.841,413600.0
2011-07-25 10:00:00,34.13,34.33,34.13,34.26,119000.0,18.841,18.9514,18.841,18.9128,119000.0
2011-07-25 10:30:00,34.24,34.27,34.13,34.19,172000.0,18.9018,18.9183,18.841,18.8741,172000.0
2011-07-25 11:00:00,34.2,34.27,34.17,34.26,87200.0,18.8797,18.9183,18.8631,18.9128,87200.0
2011-07-25 11:30:00,34.26,34.27,34.16,34.23,108600.0,18.9128,18.9183,18.8576,18.8962,108600.0
2011-07-25 12:00:00,34.23,34.34,34.23,34.34,63600.0,18.8962,18.957,18.8962,18.957,63600.0
2011-07-25 12:30:00,34.34,34.45,34.33,34.4,124400.0,18.957,19.0177,18.9514,18.9901,124400.0
2011-07-25 13:00:00,34.4,34.47,34.4,34.47,46000.0,18.9901,19.0287,18.9901,19.0287,46000.0
2011-07-25 13:30:00,34.45,34.48,34.43,34.43,67400.0,19.0177,19.0342,19.0066,19.0066,67400.0
2011-07-25 14:00:00,34.43,34.46,34.42,34.45,213800.0,19.0066,19.0232,19.0011,19.0177,213800.0
2011-07-25 14:30:00,34.45,34.48,34.37,34.37,167400.0,19.0177,19.0342,18.9735,18.9735,167400.0
2011-07-25 15:00:00,34.37,34.43,34.37,34.4,201200.0,18.9735,19.0066,18.9735,18.9901,201200.0
2011-07-25 15:30:00,34.4,34.48,34.38,34.4,435000.0,18.9901,19.0342,18.979,18.9901,435000.0
2011-07-26 09:30:00,34.4,34.4,34.18,34.32,74800.0,18.9901,18.9901,18.8686,18.9459,74800.0
2011-07-26 10:00:00,34.31,34.35,34.24,34.33,58000.0,18.9404,18.9625,18.9018,18.9514,58000.0
2011-07-26 10:30:00,34.31,34.38,34.29,34.34,67200.0,18.9404,18.979,18.9294,18.957,67200.0
2011-07-26 11:00:00,34.34,34.46,34.32,34.41,74400.0,18.957,19.0232,18.9459,18.9956,74400.0
2011-07-26 11:30:00,34.42,34.43,34.38,34.41,139600.0,19.0011,19.0066,18.979,18.9956,139600.0
2011-07-26 12:00:00,34.41,34.41,34.36,34.37,59800.0,18.9956,18.9956,18.968,18.9735,59800.0
2011-07-26 12:30:00,34.37,34.37,34.34,34.35,45600.0,18.9735,18.9735,18.957,18.9625,45600.0
2011-07-26 13:00:00,34.35,34.37,34.33,34.35,165600.0,18.9625,18.9735,18.9514,18.9625,165600.0
2011-07-26 13:30:00,34.35,34.37,34.34,34.36,52000.0,18.9625,18.9735,18.957,18.968,52000.0
2011-07-26 14:00:00,34.36,34.44,34.34,34.35,156800.0,18.968,19.0122,18.957,18.9625,156800.0
2011-07-26 14:30:00,34.34,34.37,34.33,34.33,78800.0,18.957,18.9735,18.9514,18.9514,78800.0
2011-07-26 15:00:00,34.34,34.35,34.28,34.3,380200.0,18.957,18.9625,18.9238,18.9349,380200.0
2011-07-26 15:30:00,34.3,34.32,34.23,34.27,762600.0,18.9349,18.9459,18.8962,18.9183,762600.0
2011-07-27 09:30:00,34.2,34.32,34.08,34.27,103000.0,18.8797,18.9459,18.8134,18.9183,103000.0
2011-07-27 10:00:00,34.26,34.38,34.22,34.37,138800.0,18.9128,18.979,18.8907,18.9735,138800.0
2011-07-27 10:30:00,34.37,34.37,34.18,34.18,127200.0,18.9735,18.9735,18.8686,18.8686,127200.0
2011-07-27 11:00:00,34.19,34.22,34.13,34.2,79600.0,18.8741,18.8907,18.841,18.8797,79600.0
2011-07-27 11:30:00,34.21,34.21,34.1,34.12,77000.0,18.8852,18.8852,18.8245,18.8355,77000.0
2011-07-27 12:00:00,34.12,34.14,34.07,34.13,52800.0,18.8355,18.8465,18.8079,18.841,52800.0
2011-07-27 12:30:00,34.13,34.17,34.12,34.14,54000.0,18.841,18.8631,18.8355,18.8465,54000.0
2011-07-27 13:00:00,34.14,34.17,34.1,34.13,56600.0,18.8465,18.8631,18.8245,18.841,56600.0
2011-07-27 13:30:00,34.11,34.18,34.1,34.17,89600.0,18.83,18.8686,18.8245,18.8631,89600.0
2011-07-27 14:00:00,34.17,34.18,34.07,34.08,89200.0,18.8631,18.8686,18.8079,18.8134,89200.0
2011-07-27 14:30:00,34.08,34.17,34.05,34.17,162400.0,18.8134,18.8631,18.7969,18.8631,162400.0
2011-07-27 15:00:00,34.17,34.19,34.12,34.18,151400.0,18.8631,18.8741,18.8355,18.8686,151400.0
2011-07-27 15:30:00,34.18,34.23,34.07,34.08,665800.0,18.8686,18.8962,18.8079,18.8134,665800.0
2011-07-28 09:30:00,34.0,34.07,33.79,33.81,132800.0,18.7693,18.8079,18.6533,18.6644,132800.0
2011-07-28 10:00:00,33.81,33.96,33.76,33.84,122600.0,18.6644,18.7472,18.6368,18.6809,122600.0
2011-07-28 10:30:00,33.84,33.88,33.8,33.82,149400.0,18.6809,18.703,18.6589,18.6699,149400.0
2011-07-28 11:00:00,33.82,33.83,33.76,33.8,155200.0,18.6699,18.6754,18.6368,18.6589,155200.0
2011-07-28 11:30:00,33.8,33.86,33.76,33.77,84600.0,18.6589,18.692,18.6368,18.6423,84600.0
2011-07-28 12:00:00,33.77,33.81,33.76,33.77,139800.0,18.6423,18.6644,18.6368,18.6423,139800.0
2011-07-28 12:30:00,33.77,33.8,33.76,33.76,137400.0,18.6423,18.6589,18.6368,18.6368,137400.0
2011-07-28 13:00:00,33.77,33.78,33.74,33.77,149200.0,18.6423,18.6478,18.6257,18.6423,149200.0
2011-07-28 13:30:00,33.77,33.84,33.77,33.81,141400.0,18.6423,18.6809,18.6423,18.6644,141400.0
2011-07-28 14:00:00,33.81,33.81,33.73,33.77,146400.0,18.6644,18.6644,18.6202,18.6423,146400.0
2011-07-28 14:30:00,33.78,33.79,33.71,33.75,263400.0,18.6478,18.6533,18.6092,18.6313,263400.0
2011-07-28 15:00:00,33.75,33.76,33.69,33.69,152400.0,18.6313,18.6368,18.5981,18.5981,152400.0
2011-07-28 15:30:00,33.69,33.7,33.59,33.65,496600.0,18.5981,18.6037,18.5429,18.576,496600.0
2011-07-29 09:30:00,33.47,33.47,33.27,33.31,199800.0,18.4767,18.4767,18.3663,18.3884,199800.0
2011-07-29 10:00:00,33.31,33.45,33.3,33.38,297400.0,18.3884,18.4656,18.3828,18.427,297400.0
2011-07-29 10:30:00,33.39,33.54,33.32,33.43,198400.0,18.4325,18.5153,18.3939,18.4546,198400.0
2011-07-29 11:00:00,33.42,33.55,33.4,33.46,327200.0,18.4491,18.5208,18.438,18.4712,327200.0
2011-07-29 11:30:00,33.45,33.46,33.4,33.45,99400.0,18.4656,18.4712,18.438,18.4656,99400.0
2011-07-29 12:00:00,33.46,33.49,33.4,33.44,103400.0,18.4712,18.4877,18.438,18.4601,103400.0
2011-07-29 12:30:00,33.45,33.5,33.41,33.43,426200.0,18.4656,18.4932,18.4436,18.4546,426200.0
2011-07-29 13:00:00,33.43,33.44,33.4,33.44,94600.0,18.4546,18.4601,18.438,18.4601,94600.0
2011-07-29 13:30:00,33.43,33.47,33.41,33.44,136400.0,18.4546,18.4767,18.4436,18.4601,136400.0
2011-07-29 14:00:00,33.44,33.45,33.41,33.42,130200.0,18.4601,18.4656,18.4436,18.4491,130200.0
2011-07-29 14:30:00,33.42,33.47,33.41,33.42,168800.0,18.4491,18.4767,18.4436,18.4491,168800.0
2011-07-29 15:00:00,33.42,33.45,33.4,33.43,355800.0,18.4491,18.4656,18.438,18.4546,355800.0
2011-07-29 15:30:00,33.43,33.44,33.38,33.41,899000.0,18.4546,18.4601,18.427,18.4436,899000.0
2011-08-01 09:30:00,33.62,33.69,33.29,33.29,510200.0,18.5595,18.5981,18.3773,18.3773,510200.0
2011-08-01 10:00:00,33.28,33.28,33.12,33.2,460400.0,18.3718,18.3718,18.2835,18.3276,460400.0
2011-08-01 10:30:00,33.2,33.3,33.18,33.27,330200.0,18.3276,18.3828,18.3166,18.3663,330200.0
2011-08-01 11:00:00,33.27,33.29,33.21,33.24,359600.0,18.3663,18.3773,18.3332,18.3497,359600.0
2011-08-01 11:30:00,33.23,33.24,33.17,33.19,305800.0,18.3442,18.3497,18.3111,18.3221,305800.0
2011-08-01 12:00:00,33.19,33.23,33.17,33.2,248800.0,18.3221,18.3442,18.3111,18.3276,248800.0
2011-08-01 12:30:00,33.2,33.26,33.18,33.21,150600.0,18.3276,18.3608,18.3166,18.3332,150600.0
2011-08-01 13:00:00,33.2,33.21,33.18,33.2,105000.0,18.3276,18.3332,18.3166,18.3276,105000.0
2011-08-01 13:30:00,33.2,33.27,33.19,33.24,122000.0,18.3276,18.3663,18.3221,18.3497,122000.0
2011-08-01 14:00:00,33.24,33.26,33.17,33.2,173400.0,18.3497,18.3608,18.3111,18.3276,173400.0
2011-08-01 14:30:00,33.2,33.26,33.18,33.25,191000.0,18.3276,18.3608,18.3166,18.3552,191000.0
2011-08-01 15:00:00,33.25,33.27,33.22,33.24,480600.0,18.3552,18.3663,18.3387,18.3497,480600.0
2011-08-01 15:30:00,33.24,33.29,33.18,33.2,714800.0,18.3497,18.3773,18.3166,18.3276,714800.0
2011-08-02 09:30:00,33.08,33.21,33.0,33.02,273400.0,18.2614,18.3332,18.2172,18.2283,273400.0
2011-08-02 10:00:00,33.02,33.12,33.0,33.03,150400.0,18.2283,18.2835,18.2172,18.2338,150400.0
2011-08-02 10:30:00,33.03,33.07,33.0,33.02,310400.0,18.2338,18.2559,18.2172,18.2283,310400.0
2011-08-02 11:00:00,33.02,33.08,32.95,33.05,169600.0,18.2283,18.2614,18.1896,18.2448,169600.0
2011-08-02 11:30:00,33.04,33.1,32.93,33.0,222000.0,18.2393,18.2724,18.1786,18.2172,222000.0
2011-08-02 12:00:00,33.0,33.04,32.99,33.0,201000.0,18.2172,18.2393,18.2117,18.2172,201000.0
2011-08-02 12:30:00,32.99,33.0,32.91,32.95,286600.0,18.2117,18.2172,18.1675,18.1896,286600.0
2011-08-02 13:00:00,32.95,32.98,32.9,32.92,538800.0,18.1896,18.2062,18.162,18.1731,538800.0
2011-08-02 13:30:00,32.92,32.94,32.88,32.89,220600.0,18.1731,18.1841,18.151,18.1565,220600.0
2011-08-02 14:00:00,32.89,32.98,32.88,32.95,236400.0,18.1565,18.2062,18.151,18.1896,236400.0
2011-08-02 14:30:00,32.95,32.95,32.88,32.94,260200.0,18.1896,18.1896,18.151,18.1841,260200.0
2011-08-02 15:00:00,32.94,32.95,32.75,32.82,455600.0,18.1841,18.1896,18.0792,18.1179,455600.0
2011-08-02 15:30:00,32.82,32.86,32.6,32.61,868200.0,18.1179,18.1399,17.9964,18.0019,868200.0
2011-08-03 09:30:00,32.63,32.64,32.39,32.42,350800.0,18.013,18.0185,17.8805,17.897,350800.0
2011-08-03 10:00:00,32.42,32.48,32.4,32.43,220800.0,17.897,17.9302,17.886,17.9026,220800.0
2011-08-03 10:30:00,32.43,32.46,32.21,32.31,330800.0,17.9026,17.9191,17.7811,17.8363,330800.0
2011-08-03 11:00:00,32.31,32.48,32.3,32.32,214600.0,17.8363,17.9302,17.8308,17.8418,214600.0
2011-08-03 11:30:00,32.32,32.32,32.18,32.21,112600.0,17.8418,17.8418,17.7646,17.7811,112600.0
2011-08-03 12:00:00,32.21,32.21,32.12,32.13,131800.0,17.7811,17.7811,17.7314,17.737,131800.0
2011-08-03 12:30:00,32.13,32.26,32.13,32.25,124800.0,17.737,17.8087,17.737,17.8032,124800.0
2011-08-03 13:00:00,32.24,32.31,32.2,32.27,116800.0,17.7977,17.8363,17.7756,17.8142,116800.0
2011-08-03 13:30:00,32.27,32.51,32.26,32.38,255600.0,17.8142,17.9467,17.8087,17.875,255600.0
2011-08-03 14:00:00,32.39,32.46,32.34,32.35,256800.0,17.8805,17.9191,17.8529,17.8584,256800.0
2011-08-03 14:30:00,32.35,32.4,32.3,32.38,286000.0,17.8584,17.886,17.8308,17.875,286000.0
2011-08-03 15:00:00,32.38,32.54,32.35,32.49,315000.0,17.875,17.9633,17.8584,17.9357,315000.0
2011-08-03 15:30:00,32.49,32.58,32.45,32.54,656800.0,17.9357,17.9854,17.9136,17.9633,656800.0
2011-08-04 09:30:00,32.2,32.3,32.01,32.19,288000.0,17.7756,17.8308,17.6707,17.7701,288000.0
2011-08-04 10:00:00,32.19,32.27,32.16,32.16,232600.0,17.7701,17.8142,17.7535,17.7535,232600.0
2011-08-04 10:30:00,32.17,32.22,32.01,32.08,264600.0,17.759,17.7866,17.6707,17.7094,264600.0
2011-08-04 11:00:00,32.08,32.14,31.96,31.98,254600.0,17.7094,17.7425,17.6431,17.6541,254600.0
2011-08-04 11:30:00,31.98,32.05,31.86,31.86,358400.0,17.6541,17.6928,17.5879,17.5879,358400.0
2011-08-04 12:00:00,31.87,31.9,31.8,31.85,288000.0,17.5934,17.61,17.5548,17.5824,288000.0
2011-08-04 12:30:00,31.85,31.94,31.83,31.84,196800.0,17.5824,17.6321,17.5713,17.5769,196800.0
2011-08-04 13:00:00,31.84,31.87,31.78,31.8,253400.0,17.5769,17.5934,17.5437,17.5548,253400.0
2011-08-04 13:30:00,31.8,31.8,31.62,31.68,296400.0,17.5548,17.5548,17.4554,17.4885,296400.0
2011-08-04 14:00:00,31.69,31.7,31.43,31.46,381600.0,17.4941,17.4996,17.3505,17.3671,381600.0
2011-08-04 14:30:00,31.46,31.58,31.4,31.55,449600.0,17.3671,17.4333,17.334,17.4168,449600.0
2011-08-04 15:00:00,31.55,31.66,31.47,31.47,365200.0,17.4168,17.4775,17.3726,17.3726,365200.0
2011-08-04 15:30:00,31.47,31.52,31.27,31.28,1038400.0,17.3726,17.4002,17.2622,17.2677,1038400.0
2011-08-05 09:30:00,31.48,31.61,31.18,31.22,549200.0,17.3781,17.4499,17.2125,17.2346,549200.0
2011-08-05 10:00:00,31.21,31.21,30.98,31.12,543800.0,17.2291,17.2291,17.1021,17.1794,543800.0
2011-08-05 10:30:00,31.13,31.14,30.92,30.98,289800.0,17.1849,17.1904,17.069,17.1021,289800.0
2011-08-05 11:00:00,30.98,31.01,30.82,30.89,381000.0,17.1021,17.1187,17.0138,17.0524,381000.0
2011-08-05 11:30:00,30.9,30.97,30.75,30.83,341400.0,17.0579,17.0966,16.9751,17.0193,341400.0
2011-08-05 12:00:00,30.83,31.14,30.81,31.11,431000.0,17.0193,17.1904,17.0083,17.1739,431000.0
2011-08-05 12:30:00,31.11,31.56,31.1,31.53,303000.0,17.1739,17.4223,17.1684,17.4057,303000.0
2011-08-05 13:00:00,31.53,31.63,31.45,31.49,179600.0,17.4057,17.4609,17.3616,17.3836,179600.0
2011-08-05 13:30:00,31.5,31.56,31.34,31.5,227800.0,17.3892,17.4223,17.3008,17.3892,227800.0
2011-08-05 14:00:00,31.5,31.53,31.35,31.47,231800.0,17.3892,17.4057,17.3064,17.3726,231800.0
2011-08-05 14:30:00,31.47,31.54,31.36,31.42,237200.0,17.3726,17.4113,17.3119,17.345,237200.0
2011-08-05 15:00:00,31.42,31.48,31.13,31.19,555400.0,17.345,17.3781,17.1849,17.218,555400.0
2011-08-05 15:30:00,31.19,31.47,31.19,31.39,841000.0,17.218,17.3726,17.218,17.3284,841000.0
2011-08-08 09:30:00,31.01,31.2,30.96,31.04,324200.0,17.1187,17.2236,17.0911,17.1352,324200.0
2011-08-08 10:00:00,31.06,31.12,30.77,30.79,417600.0,17.1463,17.1794,16.9862,16.9972,417600.0
2011-08-08 10:30:00,30.78,30.87,30.64,30.66,411600.0,16.9917,17.0414,16.9144,16.9255,411600.0
2011-08-08 11:00:00,30.65,30.84,30.63,30.74,352000.0,16.9199,17.0248,16.9089,16.9696,352000.0
2011-08-08 11:30:00,30.75,30.75,30.51,30.51,249800.0,16.9751,16.9751,16.8427,16.8427,249800.0
2011-08-08 12:00:00,30.51,30.53,30.38,30.41,202600.0,16.8427,16.8537,16.7709,16.7874,202600.0
2011-08-08 12:30:00,30.42,30.6,30.4,30.56,185600.0,16.793,16.8923,16.7819,16.8703,185600.0
2011-08-08 13:00:00,30.56,30.61,30.5,30.6,473800.0,16.8703,16.8979,16.8371,16.8923,473800.0
2011-08-08 13:30:00,30.59,30.59,30.34,30.34,401400.0,16.8868,16.8868,16.7488,16.7488,401400.0
2011-08-08 14:00:00,30.34,30.47,30.02,30.2,601000.0,16.7488,16.8206,16.5722,16.6715,601000.0
2011-08-08 14:30:00,30.18,30.34,30.06,30.11,351200.0,16.6605,16.7488,16.5942,16.6218,351200.0
2011-08-08 15:00:00,30.11,30.52,30.09,30.19,589600.0,16.6218,16.8482,16.6108,16.666,589600.0
2011-08-08 15:30:00,30.19,30.25,29.66,29.79,1275400.0,16.666,16.6991,16.3734,16.4452,1275400.0
2011-08-09 09:30:00,29.72,29.89,29.38,29.83,748000.0,16.629,16.7241,16.4388,16.6906,748000.0
2011-08-09 10:00:00,29.81,29.96,29.74,29.86,610400.0,16.6794,16.7633,16.6402,16.7073,610400.0
2011-08-09 10:30:00,29.86,30.0,29.81,29.91,333600.0,16.7073,16.7857,16.6794,16.7353,333600.0
2011-08-09 11:00:00,29.91,29.91,29.65,29.84,297200.0,16.7353,16.7353,16.5898,16.6962,297200.0
2011-08-09 11:30:00,29.84,29.91,29.74,29.86,242200.0,16.6962,16.7353,16.6402,16.7073,242200.0
2011-08-09 12:00:00,29.86,29.98,29.86,29.9,240600.0,16.7073,16.7745,16.7073,16.7297,240600.0
2011-08-09 12:30:00,29.9,29.92,29.78,29.79,169000.0,16.7297,16.7409,16.6626,16.6682,169000.0
2011-08-09 13:00:00,29.8,29.93,29.75,29.8,311200.0,16.6738,16.7465,16.6458,16.6738,311200.0
2011-08-09 13:30:00,29.8,29.82,29.45,29.54,312400.0,16.6738,16.685,16.4779,16.5283,312400.0
2011-08-09 14:00:00,29.54,29.84,29.13,29.43,505800.0,16.5283,16.6962,16.2989,16.4668,505800.0
2011-08-09 14:30:00,29.46,29.48,28.8,29.2,500200.0,16.4835,16.4947,16.1143,16.3381,500200.0
2011-08-09 15:00:00,29.2,30.18,29.07,30.14,1001800.0,16.3381,16.8864,16.2653,16.864,1001800.0
2011-08-09 15:30:00,30.14,30.61,29.98,30.61,1113600.0,16.864,17.127,16.7745,17.127,1113600.0
2011-08-10 09:30:00,30.28,30.36,30.01,30.1,467800.0,16.9423,16.9871,16.7913,16.8416,467800.0
2011-08-10 10:00:00,30.11,30.31,29.88,29.96,384600.0,16.8472,16.9591,16.7185,16.7633,384600.0
2011-08-10 10:30:00,29.96,30.18,29.78,29.89,342600.0,16.7633,16.8864,16.6626,16.7241,342600.0
2011-08-10 11:00:00,29.88,29.95,29.61,29.78,400600.0,16.7185,16.7577,16.5675,16.6626,400600.0
2011-08-10 11:30:00,29.79,30.04,29.75,29.93,244400.0,16.6682,16.8081,16.6458,16.7465,244400.0
2011-08-10 12:00:00,29.93,30.17,29.82,30.05,371400.0,16.7465,16.8808,16.685,16.8137,371400.0
2011-08-10 12:30:00,30.03,30.44,30.02,30.43,652600.0,16.8025,17.0319,16.7969,17.0263,652600.0
2011-08-10 13:00:00,30.44,30.68,30.42,30.54,1016200.0,17.0319,17.1662,17.0207,17.0878,1016200.0
2011-08-10 13:30:00,30.54,30.9,30.48,30.84,433800.0,17.0878,17.2893,17.0543,17.2557,433800.0
2011-08-10 14:00:00,30.82,30.98,30.74,30.84,381400.0,17.2445,17.334,17.1997,17.2557,381400.0
2011-08-10 14:30:00,30.83,30.89,30.66,30.67,408400.0,17.2501,17.2837,17.155,17.1606,408400.0
2011-08-10 15:00:00,30.66,30.69,30.39,30.49,358800.0,17.155,17.1718,17.0039,17.0598,358800.0
2011-08-10 15:30:00,30.48,30.48,30.0,30.1,1080400.0,17.0543,17.0543,16.7857,16.8416,1080400.0
2011-08-11 09:30:00,30.16,30.39,30.06,30.15,240200.0,16.8752,17.0039,16.8193,16.8696,240200.0
2011-08-11 10:00:00,30.16,30.48,30.13,30.42,159400.0,16.8752,17.0543,16.8584,17.0207,159400.0
2011-08-11 10:30:00,30.43,30.66,30.32,30.53,148800.0,17.0263,17.155,16.9647,17.0822,148800.0
2011-08-11 11:00:00,30.53,30.71,30.46,30.7,318400.0,17.0822,17.1829,17.0431,17.1773,318400.0
2011-08-11 11:30:00,30.7,30.77,30.52,30.59,208600.0,17.1773,17.2165,17.0766,17.1158,208600.0
2011-08-11 12:00:00,30.6,30.7,30.56,30.58,128200.0,17.1214,17.1773,17.099,17.1102,128200.0
2011-08-11 12:30:00,30.57,30.79,30.57,30.73,183400.0,17.1046,17.2277,17.1046,17.1941,183400.0
2011-08-11 13:00:00,30.75,30.82,30.63,30.78,208200.0,17.2053,17.2445,17.1382,17.2221,208200.0
2011-08-11 13:30:00,30.78,30.83,30.62,30.8,158200.0,17.2221,17.2501,17.1326,17.2333,158200.0
2011-08-11 14:00:00,30.8,30.92,30.75,30.92,243600.0,17.2333,17.3004,17.2053,17.3004,243600.0
2011-08-11 14:30:00,30.93,31.02,30.84,31.0,196200.0,17.306,17.3564,17.2557,17.3452,196200.0
2011-08-11 15:00:00,31.0,31.18,30.99,31.16,312200.0,17.3452,17.4459,17.3396,17.4347,312200.0
2011-08-11 15:30:00,31.17,31.36,31.08,31.09,1138000.0,17.4403,17.5466,17.39,17.3956,1138000.0
2011-08-12 09:30:00,31.3,31.5,30.95,31.13,244800.0,17.5131,17.625,17.3172,17.4179,244800.0
2011-08-12 10:00:00,31.09,31.22,30.99,31.11,185600.0,17.3956,17.4683,17.3396,17.4067,185600.0
2011-08-12 10:30:00,31.11,31.14,30.93,31.01,156400.0,17.4067,17.4235,17.306,17.3508,156400.0
2011-08-12 11:00:00,31.0,31.08,30.92,31.03,137000.0,17.3452,17.39,17.3004,17.362,137000.0
2011-08-12 11:30:00,31.03,31.23,31.0,31.16,112200.0,17.362,17.4739,17.3452,17.4347,112200.0
2011-08-12 12:00:00,31.17,31.23,31.08,31.11,95800.0,17.4403,17.4739,17.39,17.4067,95800.0
2011-08-12 12:30:00,31.12,31.13,31.04,31.09,95600.0,17.4123,17.4179,17.3676,17.3956,95600.0
2011-08-12 13:00:00,31.09,31.13,30.94,30.95,120400.0,17.3956,17.4179,17.3116,17.3172,120400.0
2011-08-12 13:30:00,30.95,31.06,30.92,31.05,181000.0,17.3172,17.3788,17.3004,17.3732,181000.0
2011-08-12 14:00:00,31.05,31.06,30.8,30.86,176200.0,17.3732,17.3788,17.2333,17.2669,176200.0
2011-08-12 14:30:00,30.86,30.88,30.75,30.79,187000.0,17.2669,17.2781,17.2053,17.2277,187000.0
2011-08-12 15:00:00,30.79,30.83,30.68,30.71,221800.0,17.2277,17.2501,17.1662,17.1829,221800.0
2011-08-12 15:30:00,30.71,30.77,30.6,30.76,614800.0,17.1829,17.2165,17.1214,17.2109,614800.0
2011-08-15 09:30:00,30.91,31.22,30.9,31.21,122600.0,17.2948,17.4683,17.2893,17.4627,122600.0
2011-08-15 10:00:00,31.21,31.32,31.17,31.32,113400.0,17.4627,17.5242,17.4403,17.5242,113400.0
2011-08-15 10:30:00,31.32,31.47,31.31,31.47,176400.0,17.5242,17.6082,17.5187,17.6082,176400.0
2011-08-15 11:00:00,31.47,31.63,31.45,31.61,264400.0,17.6082,17.6977,17.597,17.6865,264400.0
2011-08-15 11:30:00,31.62,31.64,31.53,31.54,102600.0,17.6921,17.7033,17.6417,17.6473,102600.0
2011-08-15 12:00:00,31.55,31.75,31.54,31.74,166400.0,17.6529,17.7648,17.6473,17.7592,166400.0
2011-08-15 12:30:00,31.74,31.79,31.66,31.7,150800.0,17.7592,17.7872,17.7145,17.7369,150800.0
2011-08-15 13:00:00,31.71,31.77,31.61,31.69,138800.0,17.7425,17.776,17.6865,17.7313,138800.0
2011-08-15 13:30:00,31.69,31.7,31.63,31.66,109600.0,17.7313,17.7369,17.6977,17.7145,109600.0
2011-08-15 14:00:00,31.66,31.7,31.63,31.68,121800.0,17.7145,17.7369,17.6977,17.7257,121800.0
2011-08-15 14:30:00,31.68,31.7,31.61,31.66,142800.0,17.7257,17.7369,17.6865,17.7145,142800.0
2011-08-15 15:00:00,31.66,31.74,31.64,31.65,198600.0,17.7145,17.7592,17.7033,17.7089,198600.0
2011-08-15 15:30:00,31.65,31.81,31.65,31.79,629200.0,17.7089,17.7984,17.7089,17.7872,629200.0
2011-08-16 09:30:00,31.52,31.58,31.31,31.39,178400.0,17.6362,17.6697,17.5187,17.5634,178400.0
2011-08-16 10:00:00,31.38,31.58,31.38,31.57,98000.0,17.5578,17.6697,17.5578,17.6641,98000.0
2011-08-16 10:30:00,31.56,31.59,31.47,31.55,120800.0,17.6585,17.6753,17.6082,17.6529,120800.0
2011-08-16 11:00:00,31.55,31.55,31.46,31.48,93600.0,17.6529,17.6529,17.6026,17.6138,93600.0
2011-08-16 11:30:00,31.48,31.6,31.47,31.55,108400.0,17.6138,17.6809,17.6082,17.6529,108400.0
2011-08-16 12:00:00,31.55,31.64,31.42,31.48,132000.0,17.6529,17.7033,17.5802,17.6138,132000.0
2011-08-16 12:30:00,31.48,31.59,31.42,31.45,75200.0,17.6138,17.6753,17.5802,17.597,75200.0
2011-08-16 13:00:00,31.47,31.53,31.36,31.49,115000.0,17.6082,17.6417,17.5466,17.6194,115000.0
2011-08-16 13:30:00,31.49,31.65,31.43,31.57,79800.0,17.6194,17.7089,17.5858,17.6641,79800.0
2011-08-16 14:00:00,31.57,31.75,31.57,31.62,96400.0,17.6641,17.7648,17.6641,17.6921,96400.0
2011-08-16 14:30:00,31.61,31.65,31.48,31.5,90800.0,17.6865,17.7089,17.6138,17.625,90800.0
2011-08-16 15:00:00,31.51,31.75,31.5,31.74,146400.0,17.6306,17.7648,17.625,17.7592,146400.0
2011-08-16 15:30:00,31.74,31.75,31.56,31.58,477000.0,17.7592,17.7648,17.6585,17.6697,477000.0
2011-08-17 09:30:00,31.73,32.24,31.67,32.16,169800.0,17.7537,18.039,17.7201,17.9942,169800.0
2011-08-17 10:00:00,32.18,32.18,32.04,32.16,152600.0,18.0054,18.0054,17.9271,17.9942,152600.0
2011-08-17 10:30:00,32.16,32.16,31.88,32.05,104800.0,17.9942,17.9942,17.8376,17.9327,104800.0
2011-08-17 11:00:00,32.05,32.12,32.01,32.09,110200.0,17.9327,17.9719,17.9103,17.9551,110200.0
2011-08-17 11:30:00,32.1,32.15,32.02,32.1,147200.0,17.9607,17.9887,17.9159,17.9607,147200.0
2011-08-17 12:00:00,32.1,32.1,31.93,31.96,118800.0,17.9607,17.9607,17.8656,17.8823,118800.0
2011-08-17 12:30:00,31.97,32.0,31.8,31.83,74800.0,17.8879,17.9047,17.7928,17.8096,74800.0
2011-08-17 13:00:00,31.83,31.85,31.76,31.83,125200.0,17.8096,17.8208,17.7704,17.8096,125200.0
2011-08-17 13:30:00,31.84,31.88,31.75,31.79,85000.0,17.8152,17.8376,17.7648,17.7872,85000.0
2011-08-17 14:00:00,31.79,31.86,31.75,31.8,78400.0,17.7872,17.8264,17.7648,17.7928,78400.0
2011-08-17 14:30:00,31.81,31.84,31.77,31.81,103200.0,17.7984,17.8152,17.776,17.7984,103200.0
2011-08-17 15:00:00,31.82,31.85,31.78,31.82,140400.0,17.804,17.8208,17.7816,17.804,140400.0
2011-08-17 15:30:00,31.82,31.83,31.75,31.81,477200.0,17.804,17.8096,17.7648,17.7984,477200.0
2011-08-18 09:30:00,31.18,31.42,31.14,31.24,273800.0,17.4459,17.5802,17.4235,17.4795,273800.0
2011-08-18 10:00:00,31.24,31.24,30.77,31.09,325600.0,17.4795,17.4795,17.2165,17.3956,325600.0
2011-08-18 10:30:00,31.09,31.14,31.0,31.11,341200.0,17.3956,17.4235,17.3452,17.4067,341200.0
2011-08-18 11:00:00,31.11,31.15,31.0,31.11,255400.0,17.4067,17.4291,17.3452,17.4067,255400.0
2011-08-18 11:30:00,31.11,31.26,31.1,31.2,149600.0,17.4067,17.4907,17.4012,17.4571,149600.0
2011-08-18 12:00:00,31.21,31.22,31.1,31.16,184400.0,17.4627,17.4683,17.4012,17.4347,184400.0
2011-08-18 12:30:00,31.16,31.23,31.11,31.14,132200.0,17.4347,17.4739,17.4067,17.4235,132200.0
2011-08-18 13:00:00,31.14,31.18,31.05,31.09,161800.0,17.4235,17.4459,17.3732,17.3956,161800.0
2011-08-18 13:30:00,31.09,31.16,31.0,31.04,188000.0,17.3956,17.4347,17.3452,17.3676,188000.0
2011-08-18 14:00:00,31.05,31.25,31.05,31.16,208400.0,17.3732,17.4851,17.3732,17.4347,208400.0
2011-08-18 14:30:00,31.15,31.21,31.06,31.08,224600.0,17.4291,17.4627,17.3788,17.39,224600.0
2011-08-18 15:00:00,31.08,31.17,30.97,31.16,418800.0,17.39,17.4403,17.3284,17.4347,418800.0
2011-08-18 15:30:00,31.17,31.33,31.05,31.25,791200.0,17.4403,17.5298,17.3732,17.4851,791200.0
2011-08-19 09:30:00,30.88,31.17,30.83,30.98,410600.0,17.2781,17.4403,17.2501,17.334,410600.0
2011-08-19 10:00:00,30.99,31.25,30.95,31.25,289400.0,17.3396,17.4851,17.3172,17.4851,289400.0
2011-08-19 10:30:00,31.25,31.31,31.2,31.28,147000.0,17.4851,17.5187,17.4571,17.5019,147000.0
2011-08-19 11:00:00,31.27,31.29,31.16,31.22,176400.0,17.4963,17.5075,17.4347,17.4683,176400.0
2011-08-19 11:30:00,31.23,31.31,31.15,31.25,191200.0,17.4739,17.5187,17.4291,17.4851,191200.0
2011-08-19 12:00:00,31.25,31.25,31.13,31.18,80400.0,17.4851,17.4851,17.4179,17.4459,80400.0
2011-08-19 12:30:00,31.19,31.25,31.18,31.23,103800.0,17.4515,17.4851,17.4459,17.4739,103800.0
2011-08-19 13:00:00,31.22,31.3,31.19,31.24,134000.0,17.4683,17.5131,17.4515,17.4795,134000.0
2011-08-19 13:30:00,31.23,31.24,31.11,31.16,154800.0,17.4739,17.4795,17.4067,17.4347,154800.0
2011-08-19 14:00:00,31.16,31.2,31.02,31.05,183200.0,17.4347,17.4571,17.3564,17.3732,183200.0
2011-08-19 14:30:00,31.06,31.17,30.99,31.0,143000.0,17.3788,17.4403,17.3396,17.3452,143000.0
2011-08-19 15:00:00,31.01,31.13,30.98,31.08,309400.0,17.3508,17.4179,17.334,17.39,309400.0
2011-08-19 15:30:00,31.08,31.09,30.93,30.96,609800.0,17.39,17.3956,17.306,17.3228,609800.0
2011-08-22 09:30:00,31.34,31.5,31.18,31.24,198200.0,17.5354,17.625,17.4459,17.4795,198200.0
2011-08-22 10:00:00,31.24,31.43,31.21,31.25,277800.0,17.4795,17.5858,17.4627,17.4851,277800.0
2011-08-22 10:30:00,31.28,31.29,30.96,30.98,122200.0,17.5019,17.5075,17.3228,17.334,122200.0
2011-08-22 11:00:00,30.97,31.08,30.96,31.07,112200.0,17.3284,17.39,17.3228,17.3844,112200.0
2011-08-22 11:30:00,31.08,31.09,30.79,30.84,175400.0,17.39,17.3956,17.2277,17.2557,175400.0
2011-08-22 12:00:00,30.84,30.88,30.75,30.75,98800.0,17.2557,17.2781,17.2053,17.2053,98800.0
2011-08-22 12:30:00,30.76,30.9,30.69,30.89,136400.0,17.2109,17.2893,17.1718,17.2837,136400.0
2011-08-22 13:00:00,30.88,30.98,30.86,30.86,169400.0,17.2781,17.334,17.2669,17.2669,169400.0
2011-08-22 13:30:00,30.86,30.92,30.78,30.82,112600.0,17.2669,17.3004,17.2221,17.2445,112600.0
2011-08-22 14:00:00,30.8,30.92,30.78,30.86,186400.0,17.2333,17.3004,17.2221,17.2669,186400.0
2011-08-22 14:30:00,30.86,30.87,30.77,30.78,160800.0,17.2669,17.2725,17.2165,17.2221,160800.0
2011-08-22 15:00:00,30.78,30.9,30.77,30.85,129600.0,17.2221,17.2893,17.2165,17.2613,129600.0
2011-08-22 15:30:00,30.84,30.95,30.73,30.81,621600.0,17.2557,17.3172,17.1941,17.2389,621600.0
2011-08-23 09:30:00,30.97,31.06,30.84,30.87,248000.0,17.3284,17.3788,17.2557,17.2725,248000.0
2011-08-23 10:00:00,30.86,31.2,30.86,31.16,221400.0,17.2669,17.4571,17.2669,17.4347,221400.0
2011-08-23 10:30:00,31.15,31.33,31.13,31.24,244000.0,17.4291,17.5298,17.4179,17.4795,244000.0
2011-08-23 11:00:00,31.23,31.38,31.21,31.34,198000.0,17.4739,17.5578,17.4627,17.5354,198000.0
2011-08-23 11:30:00,31.36,31.48,31.29,31.48,176200.0,17.5466,17.6138,17.5075,17.6138,176200.0
2011-08-23 12:00:00,31.48,31.48,31.36,31.41,132200.0,17.6138,17.6138,17.5466,17.5746,132200.0
2011-08-23 12:30:00,31.41,31.43,31.35,31.43,143600.0,17.5746,17.5858,17.541,17.5858,143600.0
2011-08-23 13:00:00,31.43,31.47,31.39,31.42,122400.0,17.5858,17.6082,17.5634,17.5802,122400.0
2011-08-23 13:30:00,31.43,31.47,31.13,31.13,381400.0,17.5858,17.6082,17.4179,17.4179,381400.0
2011-08-23 14:00:00,31.12,31.13,30.54,30.92,2144000.0,17.4123,17.4179,17.0878,17.3004,2144000.0
2011-08-23 14:30:00,30.91,30.93,30.72,30.82,595600.0,17.2948,17.306,17.1885,17.2445,595600.0
2011-08-23 15:00:00,30.82,31.05,30.82,30.92,538800.0,17.2445,17.3732,17.2445,17.3004,538800.0
2011-08-23 15:30:00,30.92,31.19,30.88,31.18,1402800.0,17.3004,17.4515,17.2781,17.4459,1402800.0
2011-08-24 09:30:00,31.18,31.56,31.05,31.52,261000.0,17.4459,17.6585,17.3732,17.6362,261000.0
2011-08-24 10:00:00,31.52,31.9,31.52,31.72,531200.0,17.6362,17.8488,17.6362,17.7481,531200.0
2011-08-24 10:30:00,31.73,31.8,31.65,31.71,146600.0,17.7537,17.7928,17.7089,17.7425,146600.0
2011-08-24 11:00:00,31.71,31.86,31.68,31.82,129400.0,17.7425,17.8264,17.7257,17.804,129400.0
2011-08-24 11:30:00,31.79,31.96,31.78,31.93,139800.0,17.7872,17.8823,17.7816,17.8656,139800.0
2011-08-24 12:00:00,31.92,31.93,31.78,31.81,128200.0,17.86,17.8656,17.7816,17.7984,128200.0
2011-08-24 12:30:00,31.81,31.91,31.79,31.88,95000.0,17.7984,17.8544,17.7872,17.8376,95000.0
2011-08-24 13:00:00,31.87,32.06,31.84,32.05,113000.0,17.832,17.9383,17.8152,17.9327,113000.0
2011-08-24 13:30:00,32.05,32.12,31.99,32.02,136800.0,17.9327,17.9719,17.8991,17.9159,136800.0
2011-08-24 14:00:00,32.02,32.05,31.91,31.93,127600.0,17.9159,17.9327,17.8544,17.8656,127600.0
2011-08-24 14:30:00,31.92,32.01,31.92,31.97,166600.0,17.86,17.9103,17.86,17.8879,166600.0
2011-08-24 15:00:00,31.97,31.97,31.89,31.97,212800.0,17.8879,17.8879,17.8432,17.8879,212800.0
2011-08-24 15:30:00,31.97,32.02,31.92,31.98,834200.0,17.8879,17.9159,17.86,17.8935,834200.0
2011-08-25 09:30:00,32.05,32.08,31.52,31.61,190200.0,17.9327,17.9495,17.6362,17.6865,190200.0
2011-08-25 10:00:00,31.61,31.68,31.46,31.51,147800.0,17.6865,17.7257,17.6026,17.6306,147800.0
2011-08-25 10:30:00,31.5,31.54,31.28,31.5,164200.0,17.625,17.6473,17.5019,17.625,164200.0
2011-08-25 11:00:00,31.49,31.56,31.33,31.35,173800.0,17.6194,17.6585,17.5298,17.541,173800.0
2011-08-25 11:30:00,31.34,31.52,31.26,31.46,133800.0,17.5354,17.6362,17.4907,17.6026,133800.0
2011-08-25 12:00:00,31.46,31.5,31.42,31.47,50200.0,17.6026,17.625,17.5802,17.6082,50200.0
2011-08-25 12:30:00,31.47,31.5,31.38,31.4,164600.0,17.6082,17.625,17.5578,17.569,164600.0
2011-08-25 13:00:00,31.39,31.5,31.34,31.49,86000.0,17.5634,17.625,17.5354,17.6194,86000.0
2011-08-25 13:30:00,31.49,31.56,31.43,31.53,72800.0,17.6194,17.6585,17.5858,17.6417,72800.0
2011-08-25 14:00:00,31.52,31.58,31.46,31.5,113600.0,17.6362,17.6697,17.6026,17.625,113600.0
2011-08-25 14:30:00,31.5,31.59,31.47,31.49,140600.0,17.625,17.6753,17.6082,17.6194,140600.0
2011-08-25 15:00:00,31.49,31.59,31.45,31.49,136800.0,17.6194,17.6753,17.597,17.6194,136800.0
2011-08-25 15:30:00,31.49,31.52,31.33,31.42,578200.0,17.6194,17.6362,17.5298,17.5802,578200.0
2011-08-26 09:30:00,31.25,31.32,30.91,31.0,158400.0,17.4851,17.5242,17.2948,17.3452,158400.0
2011-08-26 10:00:00,31.0,31.03,30.59,30.93,257200.0,17.3452,17.362,17.1158,17.306,257200.0
2011-08-26 10:30:00,30.93,31.12,30.84,31.11,115600.0,17.306,17.4123,17.2557,17.4067,115600.0
2011-08-26 11:00:00,31.09,31.28,31.05,31.05,98800.0,17.3956,17.5019,17.3732,17.3732,98800.0
2011-08-26 11:30:00,31.06,31.19,31.02,31.1,103800.0,17.3788,17.4515,17.3564,17.4012,103800.0
2011-08-26 12:00:00,31.11,31.37,31.11,31.36,134200.0,17.4067,17.5522,17.4067,17.5466,134200.0
2011-08-26 12:30:00,31.36,31.36,31.2,31.22,142200.0,17.5466,17.5466,17.4571,17.4683,142200.0
2011-08-26 13:00:00,31.22,31.32,31.2,31.28,79000.0,17.4683,17.5242,17.4571,17.5019,79000.0
2011-08-26 13:30:00,31.28,31.3,31.23,31.25,56800.0,17.5019,17.5131,17.4739,17.4851,56800.0
2011-08-26 14:00:00,31.26,31.29,31.12,31.14,105400.0,17.4907,17.5075,17.4123,17.4235,105400.0
2011-08-26 14:30:00,31.15,31.23,31.14,31.19,100400.0,17.4291,17.4739,17.4235,17.4515,100400.0
2011-08-26 15:00:00,31.19,31.19,31.0,31.05,131400.0,17.4515,17.4515,17.3452,17.3732,131400.0
2011-08-26 15:30:00,31.06,31.22,31.02,31.18,448600.0,17.3788,17.4683,17.3564,17.4459,448600.0
2011-08-29 09:30:00,31.61,31.98,31.61,31.91,309000.0,17.6865,17.8935,17.6865,17.8544,309000.0
2011-08-29 10:00:00,31.91,32.21,31.85,32.17,344000.0,17.8544,18.0222,17.8208,17.9998,344000.0
2011-08-29 10:30:00,32.16,32.16,32.01,32.01,156200.0,17.9942,17.9942,17.9103,17.9103,156200.0
2011-08-29 11:00:00,32.02,32.09,31.95,31.97,224200.0,17.9159,17.9551,17.8767,17.8879,224200.0
2011-08-29 11:30:00,31.97,32.17,31.94,32.14,139200.0,17.8879,17.9998,17.8712,17.9831,139200.0
2011-08-29 12:00:00,32.13,32.2,32.13,32.18,85600.0,17.9775,18.0166,17.9775,18.0054,85600.0
2011-08-29 12:30:00,32.18,32.22,32.16,32.16,148000.0,18.0054,18.0278,17.9942,17.9942,148000.0
2011-08-29 13:00:00,32.16,32.17,32.06,32.07,120800.0,17.9942,17.9998,17.9383,17.9439,120800.0
2011-08-29 13:30:00,32.07,32.09,32.02,32.08,100800.0,17.9439,17.9551,17.9159,17.9495,100800.0
2011-08-29 14:00:00,32.08,32.17,32.07,32.16,91200.0,17.9495,17.9998,17.9439,17.9942,91200.0
2011-08-29 14:30:00,32.16,32.26,32.16,32.26,172400.0,17.9942,18.0502,17.9942,18.0502,172400.0
2011-08-29 15:00:00,32.26,32.29,32.24,32.27,128000.0,18.0502,18.067,18.039,18.0558,128000.0
2011-08-29 15:30:00,32.27,32.35,32.27,32.33,614800.0,18.0558,18.1006,18.0558,18.0894,614800.0
2011-08-30 09:30:00,32.25,32.35,32.13,32.24,108600.0,18.0446,18.1006,17.9775,18.039,108600.0
2011-08-30 10:00:00,32.24,32.24,32.08,32.13,152600.0,18.039,18.039,17.9495,17.9775,152600.0
2011-08-30 10:30:00,32.12,32.18,32.07,32.13,90200.0,17.9719,18.0054,17.9439,17.9775,90200.0
2011-08-30 11:00:00,32.13,32.25,32.13,32.23,92200.0,17.9775,18.0446,17.9775,18.0334,92200.0
2011-08-30 11:30:00,32.22,32.39,32.21,32.33,109800.0,18.0278,18.1229,18.0222,18.0894,109800.0
2011-08-30 12:00:00,32.32,32.33,32.24,32.26,101000.0,18.0838,18.0894,18.039,18.0502,101000.0
2011-08-30 12:30:00,32.26,32.29,32.23,32.24,65200.0,18.0502,18.067,18.0334,18.039,65200.0
2011-08-30 13:00:00,32.25,32.3,32.21,32.3,55800.0,18.0446,18.0726,18.0222,18.0726,55800.0
2011-08-30 13:30:00,32.3,32.32,32.23,32.25,67400.0,18.0726,18.0838,18.0334,18.0446,67400.0
2011-08-30 14:00:00,32.26,32.4,32.21,32.4,191800.0,18.0502,18.1285,18.0222,18.1285,191800.0
2011-08-30 14:30:00,32.4,32.42,32.3,32.38,115000.0,18.1285,18.1397,18.0726,18.1173,115000.0
2011-08-30 15:00:00,32.38,32.38,32.32,32.35,125000.0,18.1173,18.1173,18.0838,18.1006,125000.0
2011-08-30 15:30:00,32.35,32.45,32.3,32.3,358600.0,18.1006,18.1565,18.0726,18.0726,358600.0
2011-08-31 09:30:00,32.38,32.52,32.3,32.45,125800.0,18.1173,18.1957,18.0726,18.1565,125800.0
2011-08-31 10:00:00,32.45,32.52,32.44,32.52,135800.0,18.1565,18.1957,18.1509,18.1957,135800.0
2011-08-31 10:30:00,32.51,32.63,32.41,32.45,241800.0,18.1901,18.2572,18.1341,18.1565,241800.0
2011-08-31 11:00:00,32.45,32.61,32.45,32.58,169600.0,18.1565,18.246,18.1565,18.2292,169600.0
2011-08-31 11:30:00,32.58,32.64,32.54,32.62,128000.0,18.2292,18.2628,18.2069,18.2516,128000.0
2011-08-31 12:00:00,32.61,32.63,32.58,32.59,54000.0,18.246,18.2572,18.2292,18.2348,54000.0
2011-08-31 12:30:00,32.59,32.72,32.59,32.71,78200.0,18.2348,18.3076,18.2348,18.302,78200.0
2011-08-31 13:00:00,32.71,32.72,32.61,32.62,63800.0,18.302,18.3076,18.246,18.2516,63800.0
2011-08-31 13:30:00,32.63,32.66,32.58,32.59,85800.0,18.2572,18.274,18.2292,18.2348,85800.0
2011-08-31 14:00:00,32.59,32.66,32.56,32.66,126000.0,18.2348,18.274,18.2181,18.274,126000.0
2011-08-31 14:30:00,32.66,32.67,32.52,32.6,220200.0,18.274,18.2796,18.1957,18.2404,220200.0
2011-08-31 15:00:00,32.6,32.62,32.47,32.54,313000.0,18.2404,18.2516,18.1677,18.2069,313000.0
2011-08-31 15:30:00,32.54,32.71,32.52,32.61,645600.0,18.2069,18.302,18.1957,18.246,645600.0
2011-09-01 09:30:00,32.7,32.83,32.6,32.64,301800.0,18.2964,18.3691,18.2404,18.2628,301800.0
2011-09-01 10:00:00,32.63,32.97,32.6,32.94,393000.0,18.2572,18.4475,18.2404,18.4307,393000.0
2011-09-01 10:30:00,32.95,32.95,32.72,32.72,148400.0,18.4363,18.4363,18.3076,18.3076,148400.0
2011-09-01 11:00:00,32.72,32.81,32.68,32.8,179800.0,18.3076,18.3579,18.2852,18.3523,179800.0
2011-09-01 11:30:00,32.79,32.97,32.78,32.84,308200.0,18.3467,18.4475,18.3412,18.3747,308200.0
2011-09-01 12:00:00,32.83,32.87,32.79,32.86,72400.0,18.3691,18.3915,18.3467,18.3859,72400.0
2011-09-01 12:30:00,32.86,32.88,32.8,32.8,87000.0,18.3859,18.3971,18.3523,18.3523,87000.0
2011-09-01 13:00:00,32.8,32.81,32.73,32.79,78200.0,18.3523,18.3579,18.3132,18.3467,78200.0
2011-09-01 13:30:00,32.77,32.83,32.67,32.73,137000.0,18.3356,18.3691,18.2796,18.3132,137000.0
2011-09-01 14:00:00,32.72,32.73,32.65,32.72,156400.0,18.3076,18.3132,18.2684,18.3076,156400.0
2011-09-01 14:30:00,32.72,32.75,32.59,32.61,154800.0,18.3076,18.3244,18.2348,18.246,154800.0
2011-09-01 15:00:00,32.6,32.63,32.54,32.54,200800.0,18.2404,18.2572,18.2069,18.2069,200800.0
2011-09-01 15:30:00,32.54,32.56,32.43,32.47,620400.0,18.2069,18.2181,18.1453,18.1677,620400.0
2011-09-02 09:30:00,32.1,32.13,31.89,31.95,177400.0,17.9607,17.9775,17.8432,17.8767,177400.0
2011-09-02 10:00:00,31.96,32.04,31.91,31.98,150200.0,17.8823,17.9271,17.8544,17.8935,150200.0
2011-09-02 10:30:00,31.97,32.02,31.9,32.02,118400.0,17.8879,17.9159,17.8488,17.9159,118400.0
2011-09-02 11:00:00,32.02,32.12,32.02,32.07,186600.0,17.9159,17.9719,17.9159,17.9439,186600.0
2011-09-02 11:30:00,32.07,32.07,31.94,31.98,115000.0,17.9439,17.9439,17.8712,17.8935,115000.0
2011-09-02 12:00:00,31.99,32.06,31.97,31.97,79400.0,17.8991,17.9383,17.8879,17.8879,79400.0
2011-09-02 12:30:00,31.97,32.05,31.97,32.01,44600.0,17.8879,17.9327,17.8879,17.9103,44600.0
2011-09-02 13:00:00,32.01,32.04,31.94,31.95,62200.0,17.9103,17.9271,17.8712,17.8767,62200.0
2011-09-02 13:30:00,31.96,31.98,31.92,31.94,86800.0,17.8823,17.8935,17.86,17.8712,86800.0
2011-09-02 14:00:00,31.93,31.93,31.78,31.85,180600.0,17.8656,17.8656,17.7816,17.8208,180600.0
2011-09-02 14:30:00,31.85,31.96,31.78,31.95,131000.0,17.8208,17.8823,17.7816,17.8767,131000.0
2011-09-02 15:00:00,31.95,31.95,31.85,31.88,145000.0,17.8767,17.8767,17.8208,17.8376,145000.0
2011-09-02 15:30:00,31.89,31.93,31.79,31.81,639400.0,17.8432,17.8656,17.7872,17.7984,639400.0
2011-09-06 09:30:00,31.31,31.53,30.86,31.13,229400.0,17.5187,17.6417,17.2669,17.4179,229400.0
2011-09-06 10:00:00,31.15,31.29,31.04,31.09,133200.0,17.4291,17.5075,17.3676,17.3956,133200.0
2011-09-06 10:30:00,31.08,31.18,31.03,31.15,109200.0,17.39,17.4459,17.362,17.4291,109200.0
2011-09-06 11:00:00,31.14,31.25,31.13,31.23,114400.0,17.4235,17.4851,17.4179,17.4739,114400.0
2011-09-06 11:30:00,31.23,31.38,31.21,31.38,74000.0,17.4739,17.5578,17.4627,17.5578,74000.0
2011-09-06 12:00:00,31.39,31.48,31.38,31.46,111800.0,17.5634,17.6138,17.5578,17.6026,111800.0
2011-09-06 12:30:00,31.45,31.45,31.39,31.43,57200.0,17.597,17.597,17.5634,17.5858,57200.0
2011-09-06 13:00:00,31.43,31.47,31.36,31.41,94600.0,17.5858,17.6082,17.5466,17.5746,94600.0
2011-09-06 13:30:00,31.41,31.5,31.36,31.42,91400.0,17.5746,17.625,17.5466,17.5802,91400.0
2011-09-06 14:00:00,31.42,31.49,31.38,31.46,81800.0,17.5802,17.6194,17.5578,17.6026,81800.0
2011-09-06 14:30:00,31.46,31.46,31.35,31.36,126000.0,17.6026,17.6026,17.541,17.5466,126000.0
2011-09-06 15:00:00,31.36,31.4,31.31,31.34,246600.0,17.5466,17.569,17.5187,17.5354,246600.0
2011-09-06 15:30:00,31.34,31.54,31.32,31.53,616600.0,17.5354,17.6473,17.5242,17.6417,616600.0
2011-09-07 09:30:00,31.86,31.86,31.67,31.74,131600.0,17.8264,17.8264,17.7201,17.7592,131600.0
2011-09-07 10:00:00,31.74,31.82,31.72,31.77,102800.0,17.7592,17.804,17.7481,17.776,102800.0
2011-09-07 10:30:00,31.76,31.87,31.73,31.86,95600.0,17.7704,17.832,17.7537,17.8264,95600.0
2011-09-07 11:00:00,31.85,31.89,31.82,31.86,77200.0,17.8208,17.8432,17.804,17.8264,77200.0
2011-09-07 11:30:00,31.88,31.92,31.83,31.88,51600.0,17.8376,17.86,17.8096,17.8376,51600.0
2011-09-07 12:00:00,31.89,31.93,31.86,31.91,49600.0,17.8432,17.8656,17.8264,17.8544,49600.0
2011-09-07 12:30:00,31.9,31.94,31.87,31.89,57000.0,17.8488,17.8712,17.832,17.8432,57000.0
2011-09-07 13:00:00,31.89,31.95,31.88,31.93,54200.0,17.8432,17.8767,17.8376,17.8656,54200.0
2011-09-07 13:30:00,31.93,32.01,31.93,32.01,59800.0,17.8656,17.9103,17.8656,17.9103,59800.0
2011-09-07 14:00:00,32.01,32.03,31.97,31.98,85800.0,17.9103,17.9215,17.8879,17.8935,85800.0
2011-09-07 14:30:00,31.98,32.01,31.97,32.0,78800.0,17.8935,17.9103,17.8879,17.9047,78800.0
2011-09-07 15:00:00,32.0,32.02,31.93,31.97,108600.0,17.9047,17.9159,17.8656,17.8879,108600.0
2011-09-07 15:30:00,31.97,32.0,31.9,31.99,445600.0,17.8879,17.9047,17.8488,17.8991,445600.0
2011-09-08 09:30:00,31.81,31.92,31.7,31.92,188600.0,17.7984,17.86,17.7369,17.86,188600.0
2011-09-08 10:00:00,31.9,31.95,31.79,31.88,127800.0,17.8488,17.8767,17.7872,17.8376,127800.0
2011-09-08 10:30:00,31.88,32.19,31.88,32.19,150800.0,17.8376,18.011,17.8376,18.011,150800.0
2011-09-08 11:00:00,32.2,32.22,31.99,32.02,110800.0,18.0166,18.0278,17.8991,17.9159,110800.0
2011-09-08 11:30:00,32.02,32.16,31.97,32.01,143600.0,17.9159,17.9942,17.8879,17.9103,143600.0
2011-09-08 12:00:00,32.0,32.13,31.97,32.06,104200.0,17.9047,17.9775,17.8879,17.9383,104200.0
2011-09-08 12:30:00,32.07,32.15,32.04,32.15,97800.0,17.9439,17.9887,17.9271,17.9887,97800.0
2011-09-08 13:00:00,32.15,32.24,32.1,32.1,173600.0,17.9887,18.039,17.9607,17.9607,173600.0
2011-09-08 13:30:00,32.13,32.15,31.91,31.95,163200.0,17.9775,17.9887,17.8544,17.8767,163200.0
2011-09-08 14:00:00,31.95,32.01,31.89,31.95,118600.0,17.8767,17.9103,17.8432,17.8767,118600.0
2011-09-08 14:30:00,31.94,32.03,31.91,31.97,186400.0,17.8712,17.9215,17.8544,17.8879,186400.0
2011-09-08 15:00:00,31.98,31.98,31.84,31.97,224400.0,17.8935,17.8935,17.8152,17.8879,224400.0
2011-09-08 15:30:00,31.97,32.02,31.89,31.9,405200.0,17.8879,17.9159,17.8432,17.8488,405200.0
2011-09-09 09:30:00,31.7,31.71,31.26,31.38,99000.0,17.7369,17.7425,17.4907,17.5578,99000.0
2011-09-09 10:00:00,31.36,31.4,31.23,31.26,186600.0,17.5466,17.569,17.4739,17.4907,186600.0
2011-09-09 10:30:00,31.25,31.36,31.21,31.27,103600.0,17.4851,17.5466,17.4627,17.4963,103600.0
2011-09-09 11:00:00,31.26,31.36,31.13,31.17,235200.0,17.4907,17.5466,17.4179,17.4403,235200.0
2011-09-09 11:30:00,31.16,31.26,31.07,31.14,136000.0,17.4347,17.4907,17.3844,17.4235,136000.0
2011-09-09 12:00:00,31.15,31.15,31.05,31.11,124200.0,17.4291,17.4291,17.3732,17.4067,124200.0
2011-09-09 12:30:00,31.11,31.13,31.01,31.1,140400.0,17.4067,17.4179,17.3508,17.4012,140400.0
2011-09-09 13:00:00,31.1,31.18,31.04,31.07,106200.0,17.4012,17.4459,17.3676,17.3844,106200.0
2011-09-09 13:30:00,31.08,31.11,31.02,31.06,155600.0,17.39,17.4067,17.3564,17.3788,155600.0
2011-09-09 14:00:00,31.06,31.13,31.05,31.09,171000.0,17.3788,17.4179,17.3732,17.3956,171000.0
2011-09-09 14:30:00,31.09,31.14,31.05,31.07,137600.0,17.3956,17.4235,17.3732,17.3844,137600.0
2011-09-09 15:00:00,31.07,31.13,31.04,31.06,170000.0,17.3844,17.4179,17.3676,17.3788,170000.0
2011-09-09 15:30:00,31.06,31.28,31.06,31.15,647000.0,17.3788,17.5019,17.3788,17.4291,647000.0
2011-09-12 09:30:00,30.92,31.12,30.85,30.99,111600.0,17.3004,17.4123,17.2613,17.3396,111600.0
2011-09-12 10:00:00,30.99,31.04,30.92,30.92,91600.0,17.3396,17.3676,17.3004,17.3004,91600.0
2011-09-12 10:30:00,30.92,30.98,30.83,30.85,93400.0,17.3004,17.334,17.2501,17.2613,93400.0
2011-09-12 11:00:00,30.85,31.02,30.84,31.01,74400.0,17.2613,17.3564,17.2557,17.3508,74400.0
2011-09-12 11:30:00,31.0,31.07,30.97,31.03,93800.0,17.3452,17.3844,17.3284,17.362,93800.0
2011-09-12 12:00:00,31.05,31.05,30.95,31.01,63000.0,17.3732,17.3732,17.3172,17.3508,63000.0
2011-09-12 12:30:00,31.02,31.02,30.95,30.99,72600.0,17.3564,17.3564,17.3172,17.3396,72600.0
2011-09-12 13:00:00,31.0,31.04,30.97,30.98,68000.0,17.3452,17.3676,17.3284,17.334,68000.0
2011-09-12 13:30:00,30.98,31.0,30.89,30.97,107200.0,17.334,17.3452,17.2837,17.3284,107200.0
2011-09-12 14:00:00,30.97,30.97,30.81,30.88,153000.0,17.3284,17.3284,17.2389,17.2781,153000.0
2011-09-12 14:30:00,30.88,31.06,30.87,30.98,246400.0,17.2781,17.3788,17.2725,17.334,246400.0
2011-09-12 15:00:00,30.98,31.18,30.94,31.14,275600.0,17.334,17.4459,17.3116,17.4235,275600.0
2011-09-12 15:30:00,31.15,31.49,31.13,31.46,702600.0,17.4291,17.6194,17.4179,17.6026,702600.0
2011-09-13 09:30:00,31.48,31.58,31.27,31.52,183400.0,17.6138,17.6697,17.4963,17.6362,183400.0
2011-09-13 10:00:00,31.54,31.64,31.47,31.48,134000.0,17.6473,17.7033,17.6082,17.6138,134000.0
2011-09-13 10:30:00,31.48,31.58,31.43,31.57,167000.0,17.6138,17.6697,17.5858,17.6641,167000.0
2011-09-13 11:00:00,31.56,31.66,31.53,31.61,196800.0,17.6585,17.7145,17.6417,17.6865,196800.0
2011-09-13 11:30:00,31.62,31.65,31.55,31.55,105800.0,17.6921,17.7089,17.6529,17.6529,105800.0
2011-09-13 12:00:00,31.54,31.6,31.46,31.54,112400.0,17.6473,17.6809,17.6026,17.6473,112400.0
2011-09-13 12:30:00,31.54,31.59,31.5,31.57,92200.0,17.6473,17.6753,17.625,17.6641,92200.0
2011-09-13 13:00:00,31.58,31.66,31.57,31.61,79800.0,17.6697,17.7145,17.6641,17.6865,79800.0
2011-09-13 13:30:00,31.61,31.69,31.59,31.64,123000.0,17.6865,17.7313,17.6753,17.7033,123000.0
2011-09-13 14:00:00,31.63,31.77,31.61,31.75,186800.0,17.6977,17.776,17.6865,17.7648,186800.0
2011-09-13 14:30:00,31.75,31.82,31.68,31.71,215200.0,17.7648,17.804,17.7257,17.7425,215200.0
2011-09-13 15:00:00,31.72,31.76,31.65,31.75,437200.0,17.7481,17.7704,17.7089,17.7648,437200.0
2011-09-13 15:30:00,31.75,31.81,31.74,31.77,721600.0,17.7648,17.7984,17.7592,17.776,721600.0
2011-09-14 09:30:00,31.81,31.94,31.63,31.63,187200.0,17.7984,17.8712,17.6977,17.6977,187200.0
2011-09-14 10:00:00,31.64,31.75,31.51,31.68,173800.0,17.7033,17.7648,17.6306,17.7257,173800.0
2011-09-14 10:30:00,31.67,31.74,31.61,31.71,136800.0,17.7201,17.7592,17.6865,17.7425,136800.0
2011-09-14 11:00:00,31.7,31.71,31.61,31.7,142200.0,17.7369,17.7425,17.6865,17.7369,142200.0
2011-09-14 11:30:00,31.7,31.75,31.65,31.75,105400.0,17.7369,17.7648,17.7089,17.7648,105400.0
2011-09-14 12:00:00,31.75,31.76,31.72,31.75,85400.0,17.7648,17.7704,17.7481,17.7648,85400.0
2011-09-14 12:30:00,31.75,31.81,31.74,31.77,196200.0,17.7648,17.7984,17.7592,17.776,196200.0
2011-09-14 13:00:00,31.78,31.84,31.76,31.84,103400.0,17.7816,17.8152,17.7704,17.8152,103400.0
2011-09-14 13:30:00,31.84,31.97,31.81,31.83,166400.0,17.8152,17.8879,17.7984,17.8096,166400.0
2011-09-14 14:00:00,31.83,31.96,31.83,31.92,178600.0,17.8096,17.8823,17.8096,17.86,178600.0
2011-09-14 14:30:00,31.92,31.95,31.88,31.93,226200.0,17.86,17.8767,17.8376,17.8656,226200.0
2011-09-14 15:00:00,31.93,32.01,31.92,31.97,559600.0,17.8656,17.9103,17.86,17.8879,559600.0
2011-09-14 15:30:00,31.98,32.04,31.77,31.79,851800.0,17.8935,17.9271,17.776,17.7872,851800.0
2011-09-15 09:30:00,31.93,32.16,31.81,32.13,220600.0,17.8656,17.9942,17.7984,17.9775,220600.0
2011-09-15 10:00:00,32.15,32.31,32.06,32.18,303600.0,17.9887,18.0782,17.9383,18.0054,303600.0
2011-09-15 10:30:00,32.18,32.18,32.01,32.04,125800.0,18.0054,18.0054,17.9103,17.9271,125800.0
2011-09-15 11:00:00,32.04,32.24,32.02,32.2,232000.0,17.9271,18.039,17.9159,18.0166,232000.0
2011-09-15 11:30:00,32.21,32.26,32.17,32.22,87200.0,18.0222,18.0502,17.9998,18.0278,87200.0
2011-09-15 12:00:00,32.21,32.4,32.2,32.37,140000.0,18.0222,18.1285,18.0166,18.1117,140000.0
2011-09-15 12:30:00,32.37,32.42,32.33,32.33,93200.0,18.1117,18.1397,18.0894,18.0894,93200.0
2011-09-15 13:00:00,32.33,32.42,32.33,32.4,75800.0,18.0894,18.1397,18.0894,18.1285,75800.0
2011-09-15 13:30:00,32.38,32.43,32.34,32.43,108400.0,18.1173,18.1453,18.095,18.1453,108400.0
2011-09-15 14:00:00,32.43,32.46,32.33,32.34,116600.0,18.1453,18.1621,18.0894,18.095,116600.0
2011-09-15 14:30:00,32.35,32.37,32.29,32.35,106200.0,18.1006,18.1117,18.067,18.1006,106200.0
2011-09-15 15:00:00,32.35,32.4,32.25,32.26,126200.0,18.1006,18.1285,18.0446,18.0502,126200.0
2011-09-15 15:30:00,32.26,32.35,32.24,32.3,579000.0,18.0502,18.1006,18.039,18.0726,579000.0
2011-09-16 09:30:00,32.4,32.84,32.38,32.6,783400.0,18.1285,18.3747,18.1173,18.2404,783400.0
2011-09-16 10:00:00,32.6,32.77,32.52,32.68,247400.0,18.2404,18.3356,18.1957,18.2852,247400.0
2011-09-16 10:30:00,32.67,32.79,32.6,32.79,357000.0,18.2796,18.3467,18.2404,18.3467,357000.0
2011-09-16 11:00:00,32.79,32.92,32.78,32.85,187000.0,18.3467,18.4195,18.3412,18.3803,187000.0
2011-09-16 11:30:00,32.84,32.92,32.75,32.88,78000.0,18.3747,18.4195,18.3244,18.3971,78000.0
2011-09-16 12:00:00,32.88,32.93,32.87,32.88,120200.0,18.3971,18.4251,18.3915,18.3971,120200.0
2011-09-16 12:30:00,32.88,32.99,32.88,32.99,77200.0,18.3971,18.4587,18.3971,18.4587,77200.0
2011-09-16 13:00:00,32.99,32.99,32.96,32.97,120000.0,18.4587,18.4587,18.4419,18.4475,120000.0
2011-09-16 13:30:00,32.97,32.97,32.88,32.88,133200.0,18.4475,18.4475,18.3971,18.3971,133200.0
2011-09-16 14:00:00,32.88,32.9,32.8,32.8,151000.0,18.3971,18.4083,18.3523,18.3523,151000.0
2011-09-16 14:30:00,32.8,32.85,32.77,32.8,192600.0,18.3523,18.3803,18.3356,18.3523,192600.0
2011-09-16 15:00:00,32.8,32.83,32.72,32.74,229800.0,18.3523,18.3691,18.3076,18.3188,229800.0
2011-09-16 15:30:00,32.74,32.84,32.72,32.81,757400.0,18.3188,18.3747,18.3076,18.3579,757400.0
2011-09-19 09:30:00,32.41,32.6,32.34,32.47,195600.0,18.1341,18.2404,18.095,18.1677,195600.0
2011-09-19 10:00:00,32.46,32.63,32.46,32.6,151000.0,18.1621,18.2572,18.1621,18.2404,151000.0
2011-09-19 10:30:00,32.6,32.65,32.49,32.49,85200.0,18.2404,18.2684,18.1789,18.1789,85200.0
2011-09-19 11:00:00,32.48,32.51,32.41,32.47,110200.0,18.1733,18.1901,18.1341,18.1677,110200.0
2011-09-19 11:30:00,32.47,32.57,32.44,32.52,106600.0,18.1677,18.2237,18.1509,18.1957,106600.0
2011-09-19 12:00:00,32.52,32.59,32.52,32.55,70200.0,18.1957,18.2348,18.1957,18.2125,70200.0
2011-09-19 12:30:00,32.55,32.58,32.49,32.58,106800.0,18.2125,18.2292,18.1789,18.2292,106800.0
2011-09-19 13:00:00,32.57,32.57,32.51,32.52,88000.0,18.2237,18.2237,18.1901,18.1957,88000.0
2011-09-19 13:30:00,32.52,32.56,32.49,32.54,84600.0,18.1957,18.2181,18.1789,18.2069,84600.0
2011-09-19 14:00:00,32.54,32.64,32.51,32.6,132400.0,18.2069,18.2628,18.1901,18.2404,132400.0
2011-09-19 14:30:00,32.6,32.63,32.55,32.57,187200.0,18.2404,18.2572,18.2125,18.2237,187200.0
2011-09-19 15:00:00,32.57,32.7,32.52,32.68,252200.0,18.2237,18.2964,18.1957,18.2852,252200.0
2011-09-19 15:30:00,32.69,32.77,32.63,32.63,401400.0,18.2908,18.3356,18.2572,18.2572,401400.0
2011-09-20 09:30:00,32.75,33.05,32.73,33.02,165200.0,18.3244,18.4922,18.3132,18.4754,165200.0
2011-09-20 10:00:00,33.0,33.17,32.94,33.15,183200.0,18.4642,18.5594,18.4307,18.5482,183200.0
2011-09-20 10:30:00,33.15,33.59,33.13,33.59,349400.0,18.5482,18.7944,18.537,18.7944,349400.0
2011-09-20 11:00:00,33.59,33.74,33.58,33.74,276400.0,18.7944,18.8783,18.7888,18.8783,276400.0
2011-09-20 11:30:00,33.74,33.74,33.54,33.55,190200.0,18.8783,18.8783,18.7664,18.772,190200.0
2011-09-20 12:00:00,33.54,33.61,33.52,33.56,165800.0,18.7664,18.8056,18.7552,18.7776,165800.0
2011-09-20 12:30:00,33.56,33.58,33.49,33.56,161000.0,18.7776,18.7888,18.7384,18.7776,161000.0
2011-09-20 13:00:00,33.56,33.82,33.56,33.82,157000.0,18.7776,18.9231,18.7776,18.9231,157000.0
2011-09-20 13:30:00,33.83,33.85,33.65,33.72,174800.0,18.9287,18.9398,18.8279,18.8671,174800.0
2011-09-20 14:00:00,33.73,33.77,33.63,33.64,217000.0,18.8727,18.8951,18.8167,18.8223,217000.0
2011-09-20 14:30:00,33.64,33.65,33.5,33.51,277800.0,18.8223,18.8279,18.744,18.7496,277800.0
2011-09-20 15:00:00,33.51,33.54,33.35,33.37,373600.0,18.7496,18.7664,18.6601,18.6713,373600.0
2011-09-20 15:30:00,33.37,33.37,33.22,33.23,645200.0,18.6713,18.6713,18.5873,18.5929,645200.0
2011-09-21 09:30:00,33.17,33.23,33.06,33.2,263400.0,18.5594,18.5929,18.4978,18.5762,263400.0
2011-09-21 10:00:00,33.22,33.38,33.17,33.18,244400.0,18.5873,18.6769,18.5594,18.565,244400.0
2011-09-21 10:30:00,33.19,33.21,33.01,33.06,243000.0,18.5706,18.5817,18.4698,18.4978,243000.0
2011-09-21 11:00:00,33.05,33.11,32.99,33.09,143200.0,18.4922,18.5258,18.4587,18.5146,143200.0
2011-09-21 11:30:00,33.09,33.13,33.06,33.1,94400.0,18.5146,18.537,18.4978,18.5202,94400.0
2011-09-21 12:00:00,33.11,33.13,32.93,32.96,123600.0,18.5258,18.537,18.4251,18.4419,123600.0
2011-09-21 12:30:00,32.96,33.21,32.95,33.07,159000.0,18.4419,18.5817,18.4363,18.5034,159000.0
2011-09-21 13:00:00,33.07,33.11,33.01,33.1,100600.0,18.5034,18.5258,18.4698,18.5202,100600.0
2011-09-21 13:30:00,33.1,33.15,33.07,33.13,92400.0,18.5202,18.5482,18.5034,18.537,92400.0
2011-09-21 14:00:00,33.12,33.22,32.88,33.05,171000.0,18.5314,18.5873,18.3971,18.4922,171000.0
2011-09-21 14:30:00,33.02,33.09,32.75,32.86,238800.0,18.4754,18.5146,18.3244,18.3859,238800.0
2011-09-21 15:00:00,32.85,33.04,32.81,32.92,235000.0,18.3803,18.4866,18.3579,18.4195,235000.0
2011-09-21 15:30:00,32.92,32.93,32.55,32.58,596400.0,18.4195,18.4251,18.2125,18.2292,596400.0
2011-09-22 09:30:00,32.0,32.24,32.0,32.08,299000.0,17.9047,18.039,17.9047,17.9495,299000.0
2011-09-22 10:00:00,32.08,32.2,32.01,32.16,256400.0,17.9495,18.0166,17.9103,17.9942,256400.0
2011-09-22 10:30:00,32.15,32.2,31.9,31.93,229000.0,17.9887,18.0166,17.8488,17.8656,229000.0
2011-09-22 11:00:00,31.93,31.96,31.69,31.81,201800.0,17.8656,17.8823,17.7313,17.7984,201800.0
2011-09-22 11:30:00,31.8,31.9,31.74,31.75,111400.0,17.7928,17.8488,17.7592,17.7648,111400.0
2011-09-22 12:00:00,31.75,31.79,31.66,31.71,158200.0,17.7648,17.7872,17.7145,17.7425,158200.0
2011-09-22 12:30:00,31.72,31.92,31.71,31.88,135400.0,17.7481,17.86,17.7425,17.8376,135400.0
2011-09-22 13:00:00,31.89,31.95,31.71,31.78,235200.0,17.8432,17.8767,17.7425,17.7816,235200.0
2011-09-22 13:30:00,31.78,31.95,31.72,31.8,199400.0,17.7816,17.8767,17.7481,17.7928,199400.0
2011-09-22 14:00:00,31.81,32.1,31.72,31.96,371800.0,17.7984,17.9607,17.7481,17.8823,371800.0
2011-09-22 14:30:00,31.96,31.98,31.82,31.82,171600.0,17.8823,17.8935,17.804,17.804,171600.0
2011-09-22 15:00:00,31.82,31.97,31.77,31.92,294200.0,17.804,17.8879,17.776,17.86,294200.0
2011-09-22 15:30:00,31.93,32.24,31.86,32.13,739600.0,17.8656,18.039,17.8264,17.9775,739600.0
2011-09-23 09:30:00,32.1,32.6,32.01,32.52,237400.0,17.9607,18.2404,17.9103,18.1957,237400.0
2011-09-23 10:00:00,32.53,32.74,32.4,32.49,349400.0,18.2013,18.3188,18.1285,18.1789,349400.0
2011-09-23 10:30:00,32.49,32.64,32.42,32.61,303000.0,18.1789,18.2628,18.1397,18.246,303000.0
2011-09-23 11:00:00,32.6,32.7,32.52,32.58,242600.0,18.2404,18.2964,18.1957,18.2292,242600.0
2011-09-23 11:30:00,32.58,32.63,32.51,32.63,152000.0,18.2292,18.2572,18.1901,18.2572,152000.0
2011-09-23 12:00:00,32.65,32.75,32.49,32.62,253000.0,18.2684,18.3244,18.1789,18.2516,253000.0
2011-09-23 12:30:00,32.63,32.7,32.51,32.66,177400.0,18.2572,18.2964,18.1901,18.274,177400.0
2011-09-23 13:00:00,32.64,32.74,32.56,32.7,123000.0,18.2628,18.3188,18.2181,18.2964,123000.0
2011-09-23 13:30:00,32.68,32.95,32.68,32.88,179000.0,18.2852,18.4363,18.2852,18.3971,179000.0
2011-09-23 14:00:00,32.88,32.91,32.65,32.65,281800.0,18.3971,18.4139,18.2684,18.2684,281800.0
2011-09-23 14:30:00,32.66,32.7,32.52,32.52,189000.0,18.274,18.2964,18.1957,18.1957,189000.0
2011-09-23 15:00:00,32.54,32.76,32.54,32.75,306000.0,18.2069,18.33,18.2069,18.3244,306000.0
2011-09-23 15:30:00,32.76,32.76,32.57,32.64,657400.0,18.33,18.33,18.2237,18.2628,657400.0
2011-09-26 09:30:00,33.01,33.1,32.8,32.8,191800.0,18.4698,18.5202,18.3523,18.3523,191800.0
2011-09-26 10:00:00,32.81,32.84,32.66,32.76,216200.0,18.3579,18.3747,18.274,18.33,216200.0
2011-09-26 10:30:00,32.75,32.88,32.71,32.79,134800.0,18.3244,18.3971,18.302,18.3467,134800.0
2011-09-26 11:00:00,32.82,32.89,32.77,32.86,112200.0,18.3635,18.4027,18.3356,18.3859,112200.0
2011-09-26 11:30:00,32.87,33.04,32.84,33.02,102400.0,18.3915,18.4866,18.3747,18.4754,102400.0
2011-09-26 12:00:00,33.02,33.06,32.91,32.92,132400.0,18.4754,18.4978,18.4139,18.4195,132400.0
2011-09-26 12:30:00,32.92,32.99,32.88,32.99,130600.0,18.4195,18.4587,18.3971,18.4587,130600.0
2011-09-26 13:00:00,32.98,33.02,32.88,33.0,112200.0,18.4531,18.4754,18.3971,18.4642,112200.0
2011-09-26 13:30:00,32.99,33.05,32.94,33.04,109400.0,18.4587,18.4922,18.4307,18.4866,109400.0
2011-09-26 14:00:00,33.05,33.19,33.04,33.16,310600.0,18.4922,18.5706,18.4866,18.5538,310600.0
2011-09-26 14:30:00,33.16,33.23,33.13,33.21,232200.0,18.5538,18.5929,18.537,18.5817,232200.0
2011-09-26 15:00:00,33.22,33.25,33.17,33.25,334200.0,18.5873,18.6041,18.5594,18.6041,334200.0
2011-09-26 15:30:00,33.24,33.31,33.16,33.27,477800.0,18.5985,18.6377,18.5538,18.6153,477800.0
2011-09-27 09:30:00,33.75,33.95,33.6,33.84,379200.0,18.8839,18.9958,18.8,18.9342,379200.0
2011-09-27 10:00:00,33.84,33.88,33.6,33.66,309200.0,18.9342,18.9566,18.8,18.8335,309200.0
2011-09-27 10:30:00,33.66,33.81,33.65,33.79,261400.0,18.8335,18.9175,18.8279,18.9063,261400.0
2011-09-27 11:00:00,33.8,33.81,33.68,33.72,182200.0,18.9119,18.9175,18.8447,18.8671,182200.0
2011-09-27 11:30:00,33.72,33.82,33.71,33.82,149200.0,18.8671,18.9231,18.8615,18.9231,149200.0
2011-09-27 12:00:00,33.82,33.88,33.74,33.79,152600.0,18.9231,18.9566,18.8783,18.9063,152600.0
2011-09-27 12:30:00,33.79,33.79,33.68,33.73,118000.0,18.9063,18.9063,18.8447,18.8727,118000.0
2011-09-27 13:00:00,33.74,33.78,33.69,33.74,122600.0,18.8783,18.9007,18.8503,18.8783,122600.0
2011-09-27 13:30:00,33.74,33.74,33.55,33.56,224400.0,18.8783,18.8783,18.772,18.7776,224400.0
2011-09-27 14:00:00,33.57,33.67,33.56,33.66,221600.0,18.7832,18.8391,18.7776,18.8335,221600.0
2011-09-27 14:30:00,33.66,33.72,33.62,33.68,245200.0,18.8335,18.8671,18.8112,18.8447,245200.0
2011-09-27 15:00:00,33.68,33.68,33.44,33.44,411600.0,18.8447,18.8447,18.7104,18.7104,411600.0
2011-09-27 15:30:00,33.45,33.46,33.26,33.41,865000.0,18.716,18.7216,18.6097,18.6937,865000.0
2011-09-28 09:30:00,33.44,33.69,33.31,33.56,205600.0,18.7104,18.8503,18.6377,18.7776,205600.0
2011-09-28 10:00:00,33.56,33.67,33.39,33.48,187600.0,18.7776,18.8391,18.6825,18.7328,187600.0
2011-09-28 10:30:00,33.48,33.54,33.42,33.47,261400.0,18.7328,18.7664,18.6992,18.7272,261400.0
2011-09-28 11:00:00,33.46,33.54,33.4,33.48,267200.0,18.7216,18.7664,18.6881,18.7328,267200.0
2011-09-28 11:30:00,33.49,33.53,33.41,33.51,123200.0,18.7384,18.7608,18.6937,18.7496,123200.0
2011-09-28 12:00:00,33.51,33.57,33.41,33.57,115400.0,18.7496,18.7832,18.6937,18.7832,115400.0
2011-09-28 12:30:00,33.56,33.59,33.48,33.56,81200.0,18.7776,18.7944,18.7328,18.7776,81200.0
2011-09-28 13:00:00,33.54,33.56,33.41,33.42,104200.0,18.7664,18.7776,18.6937,18.6992,104200.0
2011-09-28 13:30:00,33.41,33.41,33.2,33.22,151600.0,18.6937,18.6937,18.5762,18.5873,151600.0
2011-09-28 14:00:00,33.23,33.27,33.13,33.18,207200.0,18.5929,18.6153,18.537,18.565,207200.0
2011-09-28 14:30:00,33.19,33.26,33.18,33.24,163400.0,18.5706,18.6097,18.565,18.5985,163400.0
2011-09-28 15:00:00,33.24,33.32,33.18,33.24,246800.0,18.5985,18.6433,18.565,18.5985,246800.0
2011-09-28 15:30:00,33.24,33.26,32.94,33.01,679200.0,18.5985,18.6097,18.4307,18.4698,679200.0
2011-09-29 09:30:00,33.52,33.6,33.23,33.55,200600.0,18.7552,18.8,18.5929,18.772,200600.0
2011-09-29 10:00:00,33.55,33.64,33.44,33.57,185400.0,18.772,18.8223,18.7104,18.7832,185400.0
2011-09-29 10:30:00,33.57,33.6,33.32,33.43,254000.0,18.7832,18.8,18.6433,18.7048,254000.0
2011-09-29 11:00:00,33.43,33.54,33.4,33.5,249800.0,18.7048,18.7664,18.6881,18.744,249800.0
2011-09-29 11:30:00,33.51,33.55,33.46,33.49,91400.0,18.7496,18.772,18.7216,18.7384,91400.0
2011-09-29 12:00:00,33.49,33.57,33.45,33.56,86600.0,18.7384,18.7832,18.716,18.7776,86600.0
2011-09-29 12:30:00,33.56,33.57,33.43,33.51,83600.0,18.7776,18.7832,18.7048,18.7496,83600.0
2011-09-29 13:00:00,33.49,33.58,33.48,33.49,61600.0,18.7384,18.7888,18.7328,18.7384,61600.0
2011-09-29 13:30:00,33.49,33.49,33.28,33.41,115800.0,18.7384,18.7384,18.6209,18.6937,115800.0
2011-09-29 14:00:00,33.39,33.39,33.23,33.3,126200.0,18.6825,18.6825,18.5929,18.6321,126200.0
2011-09-29 14:30:00,33.3,33.33,33.2,33.25,110400.0,18.6321,18.6489,18.5762,18.6041,110400.0
2011-09-29 15:00:00,33.27,33.33,33.13,33.31,254200.0,18.6153,18.6489,18.537,18.6377,254200.0
2011-09-29 15:30:00,33.32,33.51,33.28,33.51,515200.0,18.6433,18.7496,18.6209,18.7496,515200.0
2011-09-30 09:30:00,33.31,33.65,33.22,33.27,151400.0,18.6377,18.8279,18.5873,18.6153,151400.0
2011-09-30 10:00:00,33.26,33.47,33.24,33.39,173800.0,18.6097,18.7272,18.5985,18.6825,173800.0
2011-09-30 10:30:00,33.38,33.4,33.23,33.3,277000.0,18.6769,18.6881,18.5929,18.6321,277000.0
2011-09-30 11:00:00,33.31,33.55,33.31,33.47,149400.0,18.6377,18.772,18.6377,18.7272,149400.0
2011-09-30 11:30:00,33.48,33.6,33.47,33.57,88400.0,18.7328,18.8,18.7272,18.7832,88400.0
2011-09-30 12:00:00,33.55,33.58,33.45,33.57,89000.0,18.772,18.7888,18.716,18.7832,89000.0
2011-09-30 12:30:00,33.56,33.64,33.52,33.62,86800.0,18.7776,18.8223,18.7552,18.8112,86800.0
2011-09-30 13:00:00,33.62,33.63,33.49,33.51,98000.0,18.8112,18.8167,18.7384,18.7496,98000.0
2011-09-30 13:30:00,33.52,33.65,33.51,33.58,61200.0,18.7552,18.8279,18.7496,18.7888,61200.0
2011-09-30 14:00:00,33.58,33.63,33.38,33.43,130800.0,18.7888,18.8167,18.6769,18.7048,130800.0
2011-09-30 14:30:00,33.42,33.5,33.37,33.46,266200.0,18.6992,18.744,18.6713,18.7216,266200.0
2011-09-30 15:00:00,33.46,33.49,33.27,33.32,230400.0,18.7216,18.7384,18.6153,18.6433,230400.0
2011-09-30 15:30:00,33.32,33.44,33.12,33.15,651800.0,18.6433,18.7104,18.5314,18.5482,651800.0
2011-10-03 09:30:00,33.03,33.27,32.96,32.99,215600.0,18.481,18.6153,18.4419,18.4587,215600.0
2011-10-03 10:00:00,32.99,33.42,32.97,33.16,203600.0,18.4587,18.6992,18.4475,18.5538,203600.0
2011-10-03 10:30:00,33.16,33.18,32.81,32.88,225400.0,18.5538,18.565,18.3579,18.3971,225400.0
2011-10-03 11:00:00,32.88,33.06,32.81,32.99,143200.0,18.3971,18.4978,18.3579,18.4587,143200.0
2011-10-03 11:30:00,32.99,33.04,32.88,33.02,112600.0,18.4587,18.4866,18.3971,18.4754,112600.0
2011-10-03 12:00:00,33.02,33.06,32.76,32.77,83800.0,18.4754,18.4978,18.33,18.3356,83800.0
2011-10-03 12:30:00,32.77,32.81,32.67,32.7,89600.0,18.3356,18.3579,18.2796,18.2964,89600.0
2011-10-03 13:00:00,32.7,32.71,32.51,32.55,90000.0,18.2964,18.302,18.1901,18.2125,90000.0
2011-10-03 13:30:00,32.56,32.56,32.34,32.47,113400.0,18.2181,18.2181,18.095,18.1677,113400.0
2011-10-03 14:00:00,32.48,32.6,32.45,32.46,169400.0,18.1733,18.2404,18.1565,18.1621,169400.0
2011-10-03 14:30:00,32.46,32.59,32.38,32.58,199800.0,18.1621,18.2348,18.1173,18.2292,199800.0
2011-10-03 15:00:00,32.58,32.63,32.38,32.4,236600.0,18.2292,18.2572,18.1173,18.1285,236600.0
2011-10-03 15:30:00,32.41,32.63,32.26,32.26,646400.0,18.1341,18.2572,18.0502,18.0502,646400.0
2011-10-04 09:30:00,32.07,32.16,31.33,31.34,367000.0,17.9439,17.9942,17.5298,17.5354,367000.0
2011-10-04 10:00:00,31.34,31.8,31.34,31.55,257800.0,17.5354,17.7928,17.5354,17.6529,257800.0
2011-10-04 10:30:00,31.55,31.6,31.45,31.55,143600.0,17.6529,17.6809,17.597,17.6529,143600.0
2011-10-04 11:00:00,31.56,31.67,31.46,31.53,166600.0,17.6585,17.7201,17.6026,17.6417,166600.0
2011-10-04 11:30:00,31.52,31.54,31.38,31.45,100000.0,17.6362,17.6473,17.5578,17.597,100000.0
2011-10-04 12:00:00,31.45,31.75,31.45,31.64,142800.0,17.597,17.7648,17.597,17.7033,142800.0
2011-10-04 12:30:00,31.64,31.72,31.62,31.65,123000.0,17.7033,17.7481,17.6921,17.7089,123000.0
2011-10-04 13:00:00,31.65,31.68,31.55,31.59,112600.0,17.7089,17.7257,17.6529,17.6753,112600.0
2011-10-04 13:30:00,31.59,31.68,31.57,31.66,93000.0,17.6753,17.7257,17.6641,17.7145,93000.0
2011-10-04 14:00:00,31.66,31.72,31.58,31.6,81800.0,17.7145,17.7481,17.6697,17.6809,81800.0
2011-10-04 14:30:00,31.6,31.68,31.52,31.53,169200.0,17.6809,17.7257,17.6362,17.6417,169200.0
2011-10-04 15:00:00,31.53,31.64,31.46,31.57,170600.0,17.6417,17.7033,17.6026,17.6641,170600.0
2011-10-04 15:30:00,31.57,32.2,31.53,32.19,590600.0,17.6641,18.0166,17.6417,18.011,590600.0
2011-10-05 09:30:00,32.29,32.35,31.78,31.82,163000.0,18.067,18.1006,17.7816,17.804,163000.0
2011-10-05 10:00:00,31.8,32.03,31.79,31.93,272000.0,17.7928,17.9215,17.7872,17.8656,272000.0
2011-10-05 10:30:00,31.93,32.15,31.89,32.12,173800.0,17.8656,17.9887,17.8432,17.9719,173800.0
2011-10-05 11:00:00,32.12,32.12,31.96,32.02,104400.0,17.9719,17.9719,17.8823,17.9159,104400.0
2011-10-05 11:30:00,32.02,32.03,31.94,31.98,87400.0,17.9159,17.9215,17.8712,17.8935,87400.0
2011-10-05 12:00:00,32.0,32.04,31.94,32.04,97600.0,17.9047,17.9271,17.8712,17.9271,97600.0
2011-10-05 12:30:00,32.03,32.07,31.97,32.01,93400.0,17.9215,17.9439,17.8879,17.9103,93400.0
2011-10-05 13:00:00,32.01,32.09,31.99,32.05,81600.0,17.9103,17.9551,17.8991,17.9327,81600.0
2011-10-05 13:30:00,32.05,32.09,31.97,32.02,77400.0,17.9327,17.9551,17.8879,17.9159,77400.0
2011-10-05 14:00:00,32.03,32.09,32.0,32.01,89200.0,17.9215,17.9551,17.9047,17.9103,89200.0
2011-10-05 14:30:00,32.01,32.1,31.98,32.05,108600.0,17.9103,17.9607,17.8935,17.9327,108600.0
2011-10-05 15:00:00,32.06,32.08,31.98,32.06,142600.0,17.9383,17.9495,17.8935,17.9383,142600.0
2011-10-05 15:30:00,32.05,32.24,32.03,32.21,626000.0,17.9327,18.039,17.9215,18.0222,626000.0
2011-10-06 09:30:00,32.19,32.32,31.98,32.01,189200.0,18.011,18.0838,17.8935,17.9103,189200.0
2011-10-06 10:00:00,32.01,32.17,31.98,32.16,175800.0,17.9103,17.9998,17.8935,17.9942,175800.0
2011-10-06 10:30:00,32.16,32.2,32.01,32.02,182600.0,17.9942,18.0166,17.9103,17.9159,182600.0
2011-10-06 11:00:00,32.03,32.1,32.02,32.1,300000.0,17.9215,17.9607,17.9159,17.9607,300000.0
2011-10-06 11:30:00,32.1,32.27,32.07,32.19,203000.0,17.9607,18.0558,17.9439,18.011,203000.0
2011-10-06 12:00:00,32.19,32.29,32.18,32.19,113000.0,18.011,18.067,18.0054,18.011,113000.0
2011-10-06 12:30:00,32.19,32.19,32.05,32.1,113600.0,18.011,18.011,17.9327,17.9607,113600.0
2011-10-06 13:00:00,32.1,32.17,32.09,32.11,86200.0,17.9607,17.9998,17.9551,17.9663,86200.0
2011-10-06 13:30:00,32.12,32.13,32.06,32.09,131000.0,17.9719,17.9775,17.9383,17.9551,131000.0
2011-10-06 14:00:00,32.1,32.17,32.04,32.15,81000.0,17.9607,17.9998,17.9271,17.9887,81000.0
2011-10-06 14:30:00,32.16,32.17,32.07,32.16,102600.0,17.9942,17.9998,17.9439,17.9942,102600.0
2011-10-06 15:00:00,32.17,32.19,32.1,32.13,113200.0,17.9998,18.011,17.9607,17.9775,113200.0
2011-10-06 15:30:00,32.12,32.36,32.12,32.34,401600.0,17.9719,18.1062,17.9719,18.095,401600.0
2011-10-07 09:30:00,32.48,32.67,32.3,32.65,214400.0,18.1733,18.2796,18.0726,18.2684,214400.0
2011-10-07 10:00:00,32.63,32.71,32.56,32.62,158600.0,18.2572,18.302,18.2181,18.2516,158600.0
2011-10-07 10:30:00,32.6,32.7,32.5,32.69,92600.0,18.2404,18.2964,18.1845,18.2908,92600.0
2011-10-07 11:00:00,32.68,32.8,32.67,32.8,164800.0,18.2852,18.3523,18.2796,18.3523,164800.0
2011-10-07 11:30:00,32.8,32.88,32.77,32.88,123400.0,18.3523,18.3971,18.3356,18.3971,123400.0
2011-10-07 12:00:00,32.88,32.88,32.58,32.62,227200.0,18.3971,18.3971,18.2292,18.2516,227200.0
2011-10-07 12:30:00,32.6,32.66,32.54,32.6,168000.0,18.2404,18.274,18.2069,18.2404,168000.0
2011-10-07 13:00:00,32.6,32.63,32.5,32.57,71000.0,18.2404,18.2572,18.1845,18.2237,71000.0
2011-10-07 13:30:00,32.57,32.59,32.49,32.56,65600.0,18.2237,18.2348,18.1789,18.2181,65600.0
2011-10-07 14:00:00,32.56,32.63,32.46,32.55,274600.0,18.2181,18.2572,18.1621,18.2125,274600.0
2011-10-07 14:30:00,32.55,32.8,32.53,32.67,288600.0,18.2125,18.3523,18.2013,18.2796,288600.0
2011-10-07 15:00:00,32.7,32.92,32.63,32.91,185000.0,18.2964,18.4195,18.2572,18.4139,185000.0
2011-10-07 15:30:00,32.91,32.94,32.67,32.69,794200.0,18.4139,18.4307,18.2796,18.2908,794200.0
2011-10-10 09:30:00,33.06,33.23,33.04,33.04,128200.0,18.4978,18.5929,18.4866,18.4866,128200.0
2011-10-10 10:00:00,33.05,33.23,33.04,33.15,103200.0,18.4922,18.5929,18.4866,18.5482,103200.0
2011-10-10 10:30:00,33.15,33.24,33.12,33.15,100200.0,18.5482,18.5985,18.5314,18.5482,100200.0
2011-10-10 11:00:00,33.14,33.25,33.11,33.23,122400.0,18.5426,18.6041,18.5258,18.5929,122400.0
2011-10-10 11:30:00,33.23,33.25,33.18,33.24,69000.0,18.5929,18.6041,18.565,18.5985,69000.0
2011-10-10 12:00:00,33.24,33.24,33.13,33.18,86600.0,18.5985,18.5985,18.537,18.565,86600.0
2011-10-10 12:30:00,33.19,33.22,33.18,33.2,74800.0,18.5706,18.5873,18.565,18.5762,74800.0
2011-10-10 13:00:00,33.2,33.22,33.19,33.2,113000.0,18.5762,18.5873,18.5706,18.5762,113000.0
2011-10-10 13:30:00,33.2,33.21,33.18,33.19,109800.0,18.5762,18.5817,18.565,18.5706,109800.0
2011-10-10 14:00:00,33.19,33.29,33.19,33.29,90200.0,18.5706,18.6265,18.5706,18.6265,90200.0
2011-10-10 14:30:00,33.29,33.31,33.24,33.25,81400.0,18.6265,18.6377,18.5985,18.6041,81400.0
2011-10-10 15:00:00,33.25,33.26,33.19,33.2,186400.0,18.6041,18.6097,18.5706,18.5762,186400.0
2011-10-10 15:30:00,33.2,33.35,33.12,33.35,616600.0,18.5762,18.6601,18.5314,18.6601,616600.0
2011-10-11 09:30:00,33.32,33.32,32.96,32.96,153400.0,18.6433,18.6433,18.4419,18.4419,153400.0
2011-10-11 10:00:00,32.95,33.05,32.94,32.97,86200.0,18.4363,18.4922,18.4307,18.4475,86200.0
2011-10-11 10:30:00,32.97,33.05,32.93,33.01,85200.0,18.4475,18.4922,18.4251,18.4698,85200.0
2011-10-11 11:00:00,33.02,33.07,32.97,33.06,100400.0,18.4754,18.5034,18.4475,18.4978,100400.0
2011-10-11 11:30:00,33.07,33.15,33.05,33.13,59400.0,18.5034,18.5482,18.4922,18.537,59400.0
2011-10-11 12:00:00,33.12,33.15,33.04,33.06,76400.0,18.5314,18.5482,18.4866,18.4978,76400.0
2011-10-11 12:30:00,33.06,33.1,32.99,33.1,68200.0,18.4978,18.5202,18.4587,18.5202,68200.0
2011-10-11 13:00:00,33.1,33.12,32.99,33.02,192000.0,18.5202,18.5314,18.4587,18.4754,192000.0
2011-10-11 13:30:00,33.01,33.05,32.99,32.99,85800.0,18.4698,18.4922,18.4587,18.4587,85800.0
2011-10-11 14:00:00,32.99,32.99,32.92,32.97,171800.0,18.4587,18.4587,18.4195,18.4475,171800.0
2011-10-11 14:30:00,32.98,32.99,32.92,32.97,284600.0,18.4531,18.4587,18.4195,18.4475,284600.0
2011-10-11 15:00:00,32.97,32.98,32.86,32.87,448200.0,18.4475,18.4531,18.3859,18.3915,448200.0
2011-10-11 15:30:00,32.86,32.9,32.82,32.88,817200.0,18.3859,18.4083,18.3635,18.3971,817200.0
2011-10-12 09:30:00,32.97,33.05,32.82,32.88,319800.0,18.4475,18.4922,18.3635,18.3971,319800.0
2011-10-12 10:00:00,32.9,32.91,32.79,32.85,294600.0,18.4083,18.4139,18.3467,18.3803,294600.0
2011-10-12 10:30:00,32.85,32.88,32.8,32.86,126800.0,18.3803,18.3971,18.3523,18.3859,126800.0
2011-10-12 11:00:00,32.86,32.93,32.83,32.83,156600.0,18.3859,18.4251,18.3691,18.3691,156600.0
2011-10-12 11:30:00,32.84,32.87,32.84,32.85,106600.0,18.3747,18.3915,18.3747,18.3803,106600.0
2011-10-12 12:00:00,32.85,32.88,32.83,32.85,140600.0,18.3803,18.3971,18.3691,18.3803,140600.0
2011-10-12 12:30:00,32.85,32.89,32.85,32.87,170600.0,18.3803,18.4027,18.3803,18.3915,170600.0
2011-10-12 13:00:00,32.87,32.91,32.83,32.87,205000.0,18.3915,18.4139,18.3691,18.3915,205000.0
2011-10-12 13:30:00,32.88,32.91,32.85,32.88,147600.0,18.3971,18.4139,18.3803,18.3971,147600.0
2011-10-12 14:00:00,32.88,33.01,32.85,33.0,138800.0,18.3971,18.4698,18.3803,18.4642,138800.0
2011-10-12 14:30:00,33.01,33.13,33.01,33.07,315400.0,18.4698,18.537,18.4698,18.5034,315400.0
2011-10-12 15:00:00,33.07,33.08,33.02,33.05,265200.0,18.5034,18.509,18.4754,18.4922,265200.0
2011-10-12 15:30:00,33.05,33.09,32.95,32.98,706200.0,18.4922,18.5146,18.4363,18.4531,706200.0
2011-10-13 09:30:00,32.83,33.13,32.75,32.8,361800.0,18.3691,18.537,18.3244,18.3523,361800.0
2011-10-13 10:00:00,32.79,33.01,32.75,32.96,177200.0,18.3467,18.4698,18.3244,18.4419,177200.0
2011-10-13 10:30:00,32.96,33.15,32.96,33.04,264800.0,18.4419,18.5482,18.4419,18.4866,264800.0
2011-10-13 11:00:00,33.04,33.12,32.96,33.0,141200.0,18.4866,18.5314,18.4419,18.4642,141200.0
2011-10-13 11:30:00,33.0,33.12,32.99,33.12,157800.0,18.4642,18.5314,18.4587,18.5314,157800.0
2011-10-13 12:00:00,33.12,33.14,33.01,33.02,125000.0,18.5314,18.5426,18.4698,18.4754,125000.0
2011-10-13 12:30:00,33.03,33.11,33.01,33.08,104000.0,18.481,18.5258,18.4698,18.509,104000.0
2011-10-13 13:00:00,33.08,33.16,33.05,33.13,118400.0,18.509,18.5538,18.4922,18.537,118400.0
2011-10-13 13:30:00,33.12,33.14,33.09,33.12,72800.0,18.5314,18.5426,18.5146,18.5314,72800.0
2011-10-13 14:00:00,33.13,33.15,33.08,33.08,118000.0,18.537,18.5482,18.509,18.509,118000.0
2011-10-13 14:30:00,33.08,33.13,33.0,33.08,211600.0,18.509,18.537,18.4642,18.509,211600.0
2011-10-13 15:00:00,33.07,33.12,33.02,33.05,173200.0,18.5034,18.5314,18.4754,18.4922,173200.0
2011-10-13 15:30:00,33.05,33.15,33.01,33.1,506800.0,18.4922,18.5482,18.4698,18.5202,506800.0
2011-10-14 09:30:00,33.33,33.4,33.17,33.21,102200.0,18.6489,18.6881,18.5594,18.5817,102200.0
2011-10-14 10:00:00,33.2,33.26,33.13,33.2,225800.0,18.5762,18.6097,18.537,18.5762,225800.0
2011-10-14 10:30:00,33.2,33.28,33.17,33.27,151200.0,18.5762,18.6209,18.5594,18.6153,151200.0
2011-10-14 11:00:00,33.29,33.3,33.18,33.19,276400.0,18.6265,18.6321,18.565,18.5706,276400.0
2011-10-14 11:30:00,33.19,33.22,33.18,33.2,113800.0,18.5706,18.5873,18.565,18.5762,113800.0
2011-10-14 12:00:00,33.2,33.23,33.19,33.22,126800.0,18.5762,18.5929,18.5706,18.5873,126800.0
2011-10-14 12:30:00,33.23,33.24,33.19,33.23,42600.0,18.5929,18.5985,18.5706,18.5929,42600.0
2011-10-14 13:00:00,33.24,33.27,33.24,33.24,44800.0,18.5985,18.6153,18.5985,18.5985,44800.0
2011-10-14 13:30:00,33.24,33.25,33.19,33.22,34400.0,18.5985,18.6041,18.5706,18.5873,34400.0
2011-10-14 14:00:00,33.21,33.22,33.17,33.21,125200.0,18.5817,18.5873,18.5594,18.5817,125200.0
2011-10-14 14:30:00,33.21,33.21,33.1,33.2,138600.0,18.5817,18.5817,18.5202,18.5762,138600.0
2011-10-14 15:00:00,33.19,33.24,33.18,33.22,167600.0,18.5706,18.5985,18.565,18.5873,167600.0
2011-10-14 15:30:00,33.22,33.37,33.21,33.35,490000.0,18.5873,18.6713,18.5817,18.6601,490000.0
2011-10-17 09:30:00,33.34,33.43,33.2,33.24,95600.0,18.6545,18.7048,18.5762,18.5985,95600.0
2011-10-17 10:00:00,33.23,33.26,33.16,33.17,107000.0,18.5929,18.6097,18.5538,18.5594,107000.0
2011-10-17 10:30:00,33.18,33.23,33.08,33.17,124000.0,18.565,18.5929,18.509,18.5594,124000.0
2011-10-17 11:00:00,33.17,33.18,33.07,33.16,74000.0,18.5594,18.565,18.5034,18.5538,74000.0
2011-10-17 11:30:00,33.17,33.19,33.13,33.15,59000.0,18.5594,18.5706,18.537,18.5482,59000.0
2011-10-17 12:00:00,33.15,33.22,33.12,33.22,61400.0,18.5482,18.5873,18.5314,18.5873,61400.0
2011-10-17 12:30:00,33.22,33.22,33.15,33.17,48800.0,18.5873,18.5873,18.5482,18.5594,48800.0
2011-10-17 13:00:00,33.16,33.23,33.15,33.2,126200.0,18.5538,18.5929,18.5482,18.5762,126200.0
2011-10-17 13:30:00,33.2,33.22,33.13,33.17,74400.0,18.5762,18.5873,18.537,18.5594,74400.0
2011-10-17 14:00:00,33.16,33.17,33.11,33.13,51400.0,18.5538,18.5594,18.5258,18.537,51400.0
2011-10-17 14:30:00,33.12,33.17,33.07,33.17,69600.0,18.5314,18.5594,18.5034,18.5594,69600.0
2011-10-17 15:00:00,33.16,33.19,33.11,33.14,131600.0,18.5538,18.5706,18.5258,18.5426,131600.0
2011-10-17 15:30:00,33.14,33.18,33.04,33.07,484200.0,18.5426,18.565,18.4866,18.5034,484200.0
2011-10-18 09:30:00,33.11,33.2,32.85,32.85,224000.0,18.5258,18.5762,18.3803,18.3803,224000.0
2011-10-18 10:00:00,32.85,32.98,32.84,32.92,184800.0,18.3803,18.4531,18.3747,18.4195,184800.0
2011-10-18 10:30:00,32.92,33.0,32.89,32.93,155400.0,18.4195,18.4642,18.4027,18.4251,155400.0
2011-10-18 11:00:00,32.93,32.95,32.85,32.94,94800.0,18.4251,18.4363,18.3803,18.4307,94800.0
2011-10-18 11:30:00,32.95,33.07,32.95,33.02,170000.0,18.4363,18.5034,18.4363,18.4754,170000.0
2011-10-18 12:00:00,33.02,33.1,33.02,33.09,64400.0,18.4754,18.5202,18.4754,18.5146,64400.0
2011-10-18 12:30:00,33.09,33.26,33.09,33.24,164600.0,18.5146,18.6097,18.5146,18.5985,164600.0
2011-10-18 13:00:00,33.24,33.3,33.21,33.25,137800.0,18.5985,18.6321,18.5817,18.6041,137800.0
2011-10-18 13:30:00,33.25,33.27,33.16,33.18,124200.0,18.6041,18.6153,18.5538,18.565,124200.0
2011-10-18 14:00:00,33.18,33.29,33.17,33.21,257200.0,18.565,18.6265,18.5594,18.5817,257200.0
2011-10-18 14:30:00,33.22,33.26,33.13,33.26,126800.0,18.5873,18.6097,18.537,18.6097,126800.0
2011-10-18 15:00:00,33.25,33.58,33.24,33.38,379000.0,18.6041,18.7888,18.5985,18.6769,379000.0
2011-10-18 15:30:00,33.38,33.48,33.32,33.38,528600.0,18.6769,18.7328,18.6433,18.6769,528600.0
2011-10-19 09:30:00,33.45,33.95,33.45,33.95,198600.0,18.716,18.9958,18.716,18.9958,198600.0
2011-10-19 10:00:00,33.94,33.97,33.81,33.83,178000.0,18.9902,19.007,18.9175,18.9287,178000.0
2011-10-19 10:30:00,33.83,33.84,33.73,33.75,111600.0,18.9287,18.9342,18.8727,18.8839,111600.0
2011-10-19 11:00:00,33.75,33.85,33.6,33.85,241600.0,18.8839,18.9398,18.8,18.9398,241600.0
2011-10-19 11:30:00,33.85,33.89,33.79,33.81,93000.0,18.9398,18.9622,18.9063,18.9175,93000.0
2011-10-19 12:00:00,33.81,33.82,33.73,33.79,59800.0,18.9175,18.9231,18.8727,18.9063,59800.0
2011-10-19 12:30:00,33.78,33.84,33.76,33.79,86400.0,18.9007,18.9342,18.8895,18.9063,86400.0
2011-10-19 13:00:00,33.79,33.81,33.76,33.76,137200.0,18.9063,18.9175,18.8895,18.8895,137200.0
2011-10-19 13:30:00,33.76,33.77,33.7,33.77,69400.0,18.8895,18.8951,18.8559,18.8951,69400.0
2011-10-19 14:00:00,33.77,33.79,33.59,33.6,135400.0,18.8951,18.9063,18.7944,18.8,135400.0
2011-10-19 14:30:00,33.6,33.63,33.52,33.56,137600.0,18.8,18.8167,18.7552,18.7776,137600.0
2011-10-19 15:00:00,33.56,33.61,33.52,33.52,205200.0,18.7776,18.8056,18.7552,18.7552,205200.0
2011-10-19 15:30:00,33.52,33.6,33.45,33.51,432800.0,18.7552,18.8,18.716,18.7496,432800.0
2011-10-20 09:30:00,33.55,33.83,33.55,33.72,306600.0,18.772,18.9287,18.772,18.8671,306600.0
2011-10-20 10:00:00,33.73,33.88,33.6,33.7,275000.0,18.8727,18.9566,18.8,18.8559,275000.0
2011-10-20 10:30:00,33.71,33.73,33.52,33.59,108000.0,18.8615,18.8727,18.7552,18.7944,108000.0
2011-10-20 11:00:00,33.58,33.66,33.54,33.6,117200.0,18.7888,18.8335,18.7664,18.8,117200.0
2011-10-20 11:30:00,33.6,33.62,33.48,33.51,148400.0,18.8,18.8112,18.7328,18.7496,148400.0
2011-10-20 12:00:00,33.52,33.55,33.43,33.5,78600.0,18.7552,18.772,18.7048,18.744,78600.0
2011-10-20 12:30:00,33.51,33.59,33.47,33.56,71200.0,18.7496,18.7944,18.7272,18.7776,71200.0
2011-10-20 13:00:00,33.56,33.69,33.53,33.66,108400.0,18.7776,18.8503,18.7608,18.8335,108400.0
2011-10-20 13:30:00,33.66,33.74,33.58,33.63,162200.0,18.8335,18.8783,18.7888,18.8167,162200.0
2011-10-20 14:00:00,33.63,33.66,33.52,33.6,93800.0,18.8167,18.8335,18.7552,18.8,93800.0
2011-10-20 14:30:00,33.6,33.79,33.58,33.73,130400.0,18.8,18.9063,18.7888,18.8727,130400.0
2011-10-20 15:00:00,33.72,33.76,33.62,33.65,267400.0,18.8671,18.8895,18.8112,18.8279,267400.0
2011-10-20 15:30:00,33.65,33.77,33.63,33.74,373200.0,18.8279,18.8951,18.8167,18.8783,373200.0
2011-10-21 09:30:00,34.03,34.21,33.98,34.01,428000.0,19.0406,19.1413,19.0126,19.0294,428000.0
2011-10-21 10:00:00,34.01,34.1,33.98,34.1,144000.0,19.0294,19.0797,19.0126,19.0797,144000.0
2011-10-21 10:30:00,34.1,34.16,34.05,34.09,79400.0,19.0797,19.1133,19.0517,19.0741,79400.0
2011-10-21 11:00:00,34.09,34.14,34.03,34.1,64600.0,19.0741,19.1021,19.0406,19.0797,64600.0
2011-10-21 11:30:00,34.1,34.1,34.04,34.09,47000.0,19.0797,19.0797,19.0462,19.0741,47000.0
2011-10-21 12:00:00,34.09,34.2,34.07,34.2,72400.0,19.0741,19.1357,19.0629,19.1357,72400.0
2011-10-21 12:30:00,34.2,34.2,34.12,34.15,44000.0,19.1357,19.1357,19.0909,19.1077,44000.0
2011-10-21 13:00:00,34.15,34.19,34.11,34.13,80400.0,19.1077,19.1301,19.0853,19.0965,80400.0
2011-10-21 13:30:00,34.13,34.16,34.1,34.12,104600.0,19.0965,19.1133,19.0797,19.0909,104600.0
2011-10-21 14:00:00,34.12,34.19,34.11,34.17,96600.0,19.0909,19.1301,19.0853,19.1189,96600.0
2011-10-21 14:30:00,34.17,34.23,34.13,34.23,72600.0,19.1189,19.1525,19.0965,19.1525,72600.0
2011-10-21 15:00:00,34.22,34.24,34.17,34.17,126400.0,19.1469,19.1581,19.1189,19.1189,126400.0
2011-10-21 15:30:00,34.17,34.25,34.09,34.24,434800.0,19.1189,19.1637,19.0741,19.1581,434800.0
2011-10-24 09:30:00,34.05,34.35,34.04,34.17,214000.0,19.0517,19.2196,19.0462,19.1189,214000.0
2011-10-24 10:00:00,34.17,34.21,34.1,34.15,145400.0,19.1189,19.1413,19.0797,19.1077,145400.0
2011-10-24 10:30:00,34.15,34.15,34.02,34.08,189000.0,19.1077,19.1077,19.035,19.0685,189000.0
2011-10-24 11:00:00,34.08,34.19,34.08,34.18,109000.0,19.0685,19.1301,19.0685,19.1245,109000.0
2011-10-24 11:30:00,34.17,34.17,34.09,34.13,81400.0,19.1189,19.1189,19.0741,19.0965,81400.0
2011-10-24 12:00:00,34.13,34.16,34.08,34.11,169600.0,19.0965,19.1133,19.0685,19.0853,169600.0
2011-10-24 12:30:00,34.1,34.13,34.05,34.13,84000.0,19.0797,19.0965,19.0517,19.0965,84000.0
2011-10-24 13:00:00,34.13,34.2,34.12,34.19,54000.0,19.0965,19.1357,19.0909,19.1301,54000.0
2011-10-24 13:30:00,34.19,34.27,34.18,34.21,80400.0,19.1301,19.1748,19.1245,19.1413,80400.0
2011-10-24 14:00:00,34.21,34.32,34.21,34.31,127600.0,19.1413,19.2028,19.1413,19.1972,127600.0
2011-10-24 14:30:00,34.3,34.36,34.3,34.35,167200.0,19.1916,19.2252,19.1916,19.2196,167200.0
2011-10-24 15:00:00,34.35,34.39,34.3,34.32,326400.0,19.2196,19.242,19.1916,19.2028,326400.0
2011-10-24 15:30:00,34.32,34.42,34.3,34.41,501600.0,19.2028,19.2588,19.1916,19.2532,501600.0
2011-10-25 09:30:00,33.99,34.41,33.99,34.19,216800.0,19.0182,19.2532,19.0182,19.1301,216800.0
2011-10-25 10:00:00,34.17,34.34,34.05,34.21,137800.0,19.1189,19.214,19.0517,19.1413,137800.0
2011-10-25 10:30:00,34.2,34.26,34.09,34.15,122400.0,19.1357,19.1692,19.0741,19.1077,122400.0
2011-10-25 11:00:00,34.16,34.24,34.08,34.15,150400.0,19.1133,19.1581,19.0685,19.1077,150400.0
2011-10-25 11:30:00,34.16,34.26,34.1,34.26,115400.0,19.1133,19.1692,19.0797,19.1692,115400.0
2011-10-25 12:00:00,34.25,34.29,34.19,34.27,63800.0,19.1637,19.186,19.1301,19.1748,63800.0
2011-10-25 12:30:00,34.27,34.29,34.18,34.26,71200.0,19.1748,19.186,19.1245,19.1692,71200.0
2011-10-25 13:00:00,34.26,34.27,34.18,34.19,83600.0,19.1692,19.1748,19.1245,19.1301,83600.0
2011-10-25 13:30:00,34.18,34.26,34.14,34.23,85400.0,19.1245,19.1692,19.1021,19.1525,85400.0
2011-10-25 14:00:00,34.24,34.24,34.15,34.19,136600.0,19.1581,19.1581,19.1077,19.1301,136600.0
2011-10-25 14:30:00,34.19,34.27,34.17,34.27,131600.0,19.1301,19.1748,19.1189,19.1748,131600.0
2011-10-25 15:00:00,34.29,34.3,34.19,34.23,212800.0,19.186,19.1916,19.1301,19.1525,212800.0
2011-10-25 15:30:00,34.23,34.27,34.09,34.14,620200.0,19.1525,19.1748,19.0741,19.1021,620200.0
2011-10-26 09:30:00,34.48,34.5,34.27,34.47,188600.0,19.2923,19.3035,19.1748,19.2867,188600.0
2011-10-26 10:00:00,34.47,34.48,34.27,34.35,94600.0,19.2867,19.2923,19.1748,19.2196,94600.0
2011-10-26 10:30:00,34.32,34.35,34.19,34.33,106200.0,19.2028,19.2196,19.1301,19.2084,106200.0
2011-10-26 11:00:00,34.32,34.35,34.24,34.33,66800.0,19.2028,19.2196,19.1581,19.2084,66800.0
2011-10-26 11:30:00,34.33,34.39,34.27,34.37,58000.0,19.2084,19.242,19.1748,19.2308,58000.0
2011-10-26 12:00:00,34.37,34.46,34.35,34.42,125600.0,19.2308,19.2812,19.2196,19.2588,125600.0
2011-10-26 12:30:00,34.42,34.46,34.35,34.38,49200.0,19.2588,19.2812,19.2196,19.2364,49200.0
2011-10-26 13:00:00,34.38,34.41,34.33,34.41,86800.0,19.2364,19.2532,19.2084,19.2532,86800.0
2011-10-26 13:30:00,34.41,34.59,34.41,34.54,309200.0,19.2532,19.3539,19.2532,19.3259,309200.0
2011-10-26 14:00:00,34.56,34.6,34.47,34.51,97400.0,19.3371,19.3595,19.2867,19.3091,97400.0
2011-10-26 14:30:00,34.51,34.57,34.43,34.45,391200.0,19.3091,19.3427,19.2644,19.2756,391200.0
2011-10-26 15:00:00,34.45,34.53,34.42,34.52,198200.0,19.2756,19.3203,19.2588,19.3147,198200.0
2011-10-26 15:30:00,34.51,34.58,34.41,34.46,489000.0,19.3091,19.3483,19.2532,19.2812,489000.0
2011-10-27 09:30:00,34.97,35.08,34.85,34.96,277600.0,19.5665,19.6281,19.4994,19.5609,277600.0
2011-10-27 10:00:00,34.96,35.05,34.87,34.88,174600.0,19.5609,19.6113,19.5106,19.5162,174600.0
2011-10-27 10:30:00,34.89,35.07,34.89,35.05,179400.0,19.5217,19.6225,19.5217,19.6113,179400.0
2011-10-27 11:00:00,35.05,35.08,34.89,34.9,165800.0,19.6113,19.6281,19.5217,19.5273,165800.0
2011-10-27 11:30:00,34.9,34.99,34.84,34.93,227600.0,19.5273,19.5777,19.4938,19.5441,227600.0
2011-10-27 12:00:00,34.93,34.98,34.82,34.86,265200.0,19.5441,19.5721,19.4826,19.505,265200.0
2011-10-27 12:30:00,34.87,34.91,34.85,34.88,146400.0,19.5106,19.5329,19.4994,19.5162,146400.0
2011-10-27 13:00:00,34.88,34.91,34.86,34.9,176600.0,19.5162,19.5329,19.505,19.5273,176600.0
2011-10-27 13:30:00,34.9,34.97,34.88,34.95,240600.0,19.5273,19.5665,19.5162,19.5553,240600.0
2011-10-27 14:00:00,34.94,34.96,34.88,34.95,249200.0,19.5497,19.5609,19.5162,19.5553,249200.0
2011-10-27 14:30:00,34.94,34.97,34.86,34.86,277000.0,19.5497,19.5665,19.505,19.505,277000.0
2011-10-27 15:00:00,34.86,35.03,34.84,34.95,376600.0,19.505,19.6001,19.4938,19.5553,376600.0
2011-10-27 15:30:00,34.94,34.96,34.71,34.85,728200.0,19.5497,19.5609,19.421,19.4994,728200.0
2011-10-28 09:30:00,34.88,34.88,34.52,34.59,227000.0,19.5162,19.5162,19.3147,19.3539,227000.0
2011-10-28 10:00:00,34.59,34.6,34.45,34.51,152200.0,19.3539,19.3595,19.2756,19.3091,152200.0
2011-10-28 10:30:00,34.52,34.61,34.52,34.59,115000.0,19.3147,19.3651,19.3147,19.3539,115000.0
2011-10-28 11:00:00,34.58,34.66,34.57,34.58,86000.0,19.3483,19.3931,19.3427,19.3483,86000.0
2011-10-28 11:30:00,34.58,34.67,34.46,34.65,198000.0,19.3483,19.3987,19.2812,19.3875,198000.0
2011-10-28 12:00:00,34.64,34.67,34.53,34.53,123800.0,19.3819,19.3987,19.3203,19.3203,123800.0
2011-10-28 12:30:00,34.53,34.7,34.52,34.7,55400.0,19.3203,19.4154,19.3147,19.4154,55400.0
2011-10-28 13:00:00,34.7,34.74,34.69,34.71,84800.0,19.4154,19.4378,19.4098,19.421,84800.0
2011-10-28 13:30:00,34.73,34.73,34.63,34.69,84000.0,19.4322,19.4322,19.3763,19.4098,84000.0
2011-10-28 14:00:00,34.69,34.7,34.58,34.59,119000.0,19.4098,19.4154,19.3483,19.3539,119000.0
2011-10-28 14:30:00,34.59,34.61,34.55,34.55,257200.0,19.3539,19.3651,19.3315,19.3315,257200.0
2011-10-28 15:00:00,34.55,34.57,34.45,34.52,366400.0,19.3315,19.3427,19.2756,19.3147,366400.0
2011-10-28 15:30:00,34.52,34.56,34.49,34.51,869200.0,19.3147,19.3371,19.2979,19.3091,869200.0
2011-10-31 09:30:00,34.26,34.62,34.26,34.5,168000.0,19.1692,19.3707,19.1692,19.3035,168000.0
2011-10-31 10:00:00,34.5,34.59,34.48,34.59,211200.0,19.3035,19.3539,19.2923,19.3539,211200.0
2011-10-31 10:30:00,34.58,34.62,34.49,34.55,230800.0,19.3483,19.3707,19.2979,19.3315,230800.0
2011-10-31 11:00:00,34.54,34.57,34.45,34.47,188000.0,19.3259,19.3427,19.2756,19.2867,188000.0
2011-10-31 11:30:00,34.46,34.49,34.41,34.49,122800.0,19.2812,19.2979,19.2532,19.2979,122800.0
2011-10-31 12:00:00,34.48,34.6,34.48,34.51,198400.0,19.2923,19.3595,19.2923,19.3091,198400.0
2011-10-31 12:30:00,34.51,34.7,34.5,34.69,281200.0,19.3091,19.4154,19.3035,19.4098,281200.0
2011-10-31 13:00:00,34.69,34.8,34.68,34.76,190400.0,19.4098,19.4714,19.4042,19.449,190400.0
2011-10-31 13:30:00,34.76,34.8,34.72,34.73,164400.0,19.449,19.4714,19.4266,19.4322,164400.0
2011-10-31 14:00:00,34.73,34.84,34.71,34.77,187600.0,19.4322,19.4938,19.421,19.4546,187600.0
2011-10-31 14:30:00,34.77,34.82,34.75,34.8,258800.0,19.4546,19.4826,19.4434,19.4714,258800.0
2011-10-31 15:00:00,34.8,34.8,34.58,34.59,318200.0,19.4714,19.4714,19.3483,19.3539,318200.0
2011-10-31 15:30:00,34.59,34.67,34.53,34.57,1069400.0,19.3539,19.3987,19.3203,19.3427,1069400.0
2011-11-01 09:30:00,34.1,35.0,33.93,34.06,382400.0,19.0797,19.5833,18.9846,19.0573,382400.0
2011-11-01 10:00:00,34.06,34.24,33.9,34.16,213800.0,19.0573,19.1581,18.9678,19.1133,213800.0
2011-11-01 10:30:00,34.17,34.24,34.05,34.11,158000.0,19.1189,19.1581,19.0517,19.0853,158000.0
2011-11-01 11:00:00,34.11,34.17,34.02,34.1,162800.0,19.0853,19.1189,19.035,19.0797,162800.0
2011-11-01 11:30:00,34.1,34.13,33.93,33.94,243400.0,19.0797,19.0965,18.9846,18.9902,243400.0
2011-11-01 12:00:00,33.95,34.04,33.92,33.97,260400.0,18.9958,19.0462,18.979,19.007,260400.0
2011-11-01 12:30:00,33.97,34.08,33.93,33.96,174000.0,19.007,19.0685,18.9846,19.0014,174000.0
2011-11-01 13:00:00,33.95,34.03,33.83,33.99,323400.0,18.9958,19.0406,18.9287,19.0182,323400.0
2011-11-01 13:30:00,34.0,34.1,33.88,33.92,250600.0,19.0238,19.0797,18.9566,18.979,250600.0
2011-11-01 14:00:00,33.92,34.04,33.9,34.01,133400.0,18.979,19.0462,18.9678,19.0294,133400.0
2011-11-01 14:30:00,34.0,34.08,33.95,33.98,220800.0,19.0238,19.0685,18.9958,19.0126,220800.0
2011-11-01 15:00:00,33.98,34.01,33.87,33.96,317200.0,19.0126,19.0294,18.951,19.0014,317200.0
2011-11-01 15:30:00,33.95,34.01,33.84,33.95,848800.0,18.9958,19.0294,18.9342,18.9958,848800.0
2011-11-02 09:30:00,34.42,34.73,34.42,34.7,247600.0,19.2588,19.4322,19.2588,19.4154,247600.0
2011-11-02 10:00:00,34.71,34.71,34.52,34.57,161200.0,19.421,19.421,19.3147,19.3427,161200.0
2011-11-02 10:30:00,34.57,34.59,34.44,34.55,142200.0,19.3427,19.3539,19.27,19.3315,142200.0
2011-11-02 11:00:00,34.54,34.6,34.52,34.55,95200.0,19.3259,19.3595,19.3147,19.3315,95200.0
2011-11-02 11:30:00,34.56,34.65,34.52,34.63,70000.0,19.3371,19.3875,19.3147,19.3763,70000.0
2011-11-02 12:00:00,34.63,34.64,34.53,34.57,67000.0,19.3763,19.3819,19.3203,19.3427,67000.0
2011-11-02 12:30:00,34.57,34.63,34.4,34.43,152200.0,19.3427,19.3763,19.2476,19.2644,152200.0
2011-11-02 13:00:00,34.43,34.48,34.27,34.39,280800.0,19.2644,19.2923,19.1748,19.242,280800.0
2011-11-02 13:30:00,34.4,34.48,34.37,34.38,152800.0,19.2476,19.2923,19.2308,19.2364,152800.0
2011-11-02 14:00:00,34.38,34.44,34.3,34.33,187600.0,19.2364,19.27,19.1916,19.2084,187600.0
2011-11-02 14:30:00,34.33,34.46,34.32,34.4,205400.0,19.2084,19.2812,19.2028,19.2476,205400.0
2011-11-02 15:00:00,34.41,34.5,34.38,34.45,234400.0,19.2532,19.3035,19.2364,19.2756,234400.0
2011-11-02 15:30:00,34.46,34.48,34.31,34.4,532400.0,19.2812,19.2923,19.1972,19.2476,532400.0
2011-11-03 09:30:00,34.57,34.67,34.41,34.54,216000.0,19.3427,19.3987,19.2532,19.3259,216000.0
2011-11-03 10:00:00,34.55,34.56,34.39,34.43,128200.0,19.3315,19.3371,19.242,19.2644,128200.0
2011-11-03 10:30:00,34.42,34.48,34.33,34.33,171800.0,19.2588,19.2923,19.2084,19.2084,171800.0
2011-11-03 11:00:00,34.33,34.46,34.32,34.44,105800.0,19.2084,19.2812,19.2028,19.27,105800.0
2011-11-03 11:30:00,34.44,34.52,34.43,34.44,158600.0,19.27,19.3147,19.2644,19.27,158600.0
2011-11-03 12:00:00,34.45,34.51,34.42,34.5,154400.0,19.2756,19.3091,19.2588,19.3035,154400.0
2011-11-03 12:30:00,34.49,34.55,34.38,34.55,168200.0,19.2979,19.3315,19.2364,19.3315,168200.0
2011-11-03 13:00:00,34.55,34.61,34.51,34.59,207800.0,19.3315,19.3651,19.3091,19.3539,207800.0
2011-11-03 13:30:00,34.59,34.71,34.58,34.68,167400.0,19.3539,19.421,19.3483,19.4042,167400.0
2011-11-03 14:00:00,34.68,34.74,34.65,34.67,184000.0,19.4042,19.4378,19.3875,19.3987,184000.0
2011-11-03 14:30:00,34.68,34.71,34.63,34.71,95400.0,19.4042,19.421,19.3763,19.421,95400.0
2011-11-03 15:00:00,34.72,34.76,34.68,34.74,194800.0,19.4266,19.449,19.4042,19.4378,194800.0
2011-11-03 15:30:00,34.74,34.83,34.71,34.77,655800.0,19.4378,19.4882,19.421,19.4546,655800.0
2011-11-04 09:30:00,34.56,34.56,34.38,34.42,164400.0,19.3371,19.3371,19.2364,19.2588,164400.0
2011-11-04 10:00:00,34.41,34.51,34.41,34.46,232800.0,19.2532,19.3091,19.2532,19.2812,232800.0
2011-11-04 10:30:00,34.46,34.47,34.38,34.45,126000.0,19.2812,19.2867,19.2364,19.2756,126000.0
2011-11-04 11:00:00,34.45,34.47,34.38,34.43,164200.0,19.2756,19.2867,19.2364,19.2644,164200.0
2011-11-04 11:30:00,34.44,34.51,34.38,34.48,95600.0,19.27,19.3091,19.2364,19.2923,95600.0
2011-11-04 12:00:00,34.47,34.51,34.42,34.46,84000.0,19.2867,19.3091,19.2588,19.2812,84000.0
2011-11-04 12:30:00,34.46,34.51,34.41,34.51,151800.0,19.2812,19.3091,19.2532,19.3091,151800.0
2011-11-04 13:00:00,34.5,34.61,34.47,34.6,94200.0,19.3035,19.3651,19.2867,19.3595,94200.0
2011-11-04 13:30:00,34.6,34.72,34.57,34.7,183000.0,19.3595,19.4266,19.3427,19.4154,183000.0
2011-11-04 14:00:00,34.7,34.76,34.68,34.72,176200.0,19.4154,19.449,19.4042,19.4266,176200.0
2011-11-04 14:30:00,34.72,34.74,34.67,34.7,145200.0,19.4266,19.4378,19.3987,19.4154,145200.0
2011-11-04 15:00:00,34.7,34.72,34.6,34.65,173800.0,19.4154,19.4266,19.3595,19.3875,173800.0
2011-11-04 15:30:00,34.65,34.78,34.63,34.74,495600.0,19.3875,19.4602,19.3763,19.4378,495600.0
2011-11-07 09:30:00,34.45,34.56,34.34,34.48,656200.0,19.2756,19.3371,19.214,19.2923,656200.0
2011-11-07 10:00:00,34.48,34.6,34.47,34.52,264600.0,19.2923,19.3595,19.2867,19.3147,264600.0
2011-11-07 10:30:00,34.51,34.52,34.27,34.27,216400.0,19.3091,19.3147,19.1748,19.1748,216400.0
2011-11-07 11:00:00,34.27,34.38,34.25,34.27,245200.0,19.1748,19.2364,19.1637,19.1748,245200.0
2011-11-07 11:30:00,34.27,34.32,34.21,34.29,173400.0,19.1748,19.2028,19.1413,19.186,173400.0
2011-11-07 12:00:00,34.28,34.3,34.22,34.24,127200.0,19.1804,19.1916,19.1469,19.1581,127200.0
2011-11-07 12:30:00,34.23,34.27,34.21,34.24,102400.0,19.1525,19.1748,19.1413,19.1581,102400.0
2011-11-07 13:00:00,34.25,34.3,34.23,34.3,92200.0,19.1637,19.1916,19.1525,19.1916,92200.0
2011-11-07 13:30:00,34.3,34.43,34.26,34.42,196000.0,19.1916,19.2644,19.1692,19.2588,196000.0
2011-11-07 14:00:00,34.42,34.47,34.38,34.42,235000.0,19.2588,19.2867,19.2364,19.2588,235000.0
2011-11-07 14:30:00,34.42,34.6,34.41,34.59,310600.0,19.2588,19.3595,19.2532,19.3539,310600.0
2011-11-07 15:00:00,34.6,34.68,34.57,34.62,374600.0,19.3595,19.4042,19.3427,19.3707,374600.0
2011-11-07 15:30:00,34.62,34.71,34.61,34.71,858400.0,19.3707,19.421,19.3651,19.421,858400.0
2011-11-08 09:30:00,34.18,34.37,34.15,34.19,235200.0,19.3549,19.4625,19.3379,19.3606,235200.0
2011-11-08 10:00:00,34.2,34.34,34.17,34.22,207800.0,19.3662,19.4455,19.3492,19.3776,207800.0
2011-11-08 10:30:00,34.23,34.33,34.16,34.18,215000.0,19.3832,19.4398,19.3436,19.3549,215000.0
2011-11-08 11:00:00,34.18,34.19,34.02,34.05,138800.0,19.3549,19.3606,19.2643,19.2813,138800.0
2011-11-08 11:30:00,34.05,34.17,34.04,34.1,144400.0,19.2813,19.3492,19.2756,19.3096,144400.0
2011-11-08 12:00:00,34.1,34.25,34.06,34.24,62800.0,19.3096,19.3945,19.2869,19.3889,62800.0
2011-11-08 12:30:00,34.24,34.35,34.24,34.29,140200.0,19.3889,19.4512,19.3889,19.4172,140200.0
2011-11-08 13:00:00,34.29,34.3,34.23,34.27,98600.0,19.4172,19.4229,19.3832,19.4059,98600.0
2011-11-08 13:30:00,34.28,34.4,34.26,34.33,122000.0,19.4115,19.4795,19.4002,19.4398,122000.0
2011-11-08 14:00:00,34.33,34.38,34.27,34.38,89200.0,19.4398,19.4682,19.4059,19.4682,89200.0
2011-11-08 14:30:00,34.37,34.42,34.33,34.35,284000.0,19.4625,19.4908,19.4398,19.4512,284000.0
2011-11-08 15:00:00,34.35,34.39,34.28,34.38,198600.0,19.4512,19.4738,19.4115,19.4682,198600.0
2011-11-08 15:30:00,34.38,34.45,34.38,34.44,533800.0,19.4682,19.5078,19.4682,19.5021,533800.0
2011-11-09 09:30:00,33.97,34.06,33.92,33.99,266200.0,19.236,19.2869,19.2077,19.2473,266200.0
2011-11-09 10:00:00,33.99,34.19,33.99,34.09,395000.0,19.2473,19.3606,19.2473,19.3039,395000.0
2011-11-09 10:30:00,34.1,34.32,34.05,34.28,187200.0,19.3096,19.4342,19.2813,19.4115,187200.0
2011-11-09 11:00:00,34.28,34.29,34.19,34.24,145800.0,19.4115,19.4172,19.3606,19.3889,145800.0
2011-11-09 11:30:00,34.24,34.29,34.18,34.24,87400.0,19.3889,19.4172,19.3549,19.3889,87400.0
2011-11-09 12:00:00,34.24,34.24,34.16,34.18,96400.0,19.3889,19.3889,19.3436,19.3549,96400.0
2011-11-09 12:30:00,34.19,34.25,34.18,34.24,62200.0,19.3606,19.3945,19.3549,19.3889,62200.0
2011-11-09 13:00:00,34.23,34.28,34.15,34.16,97400.0,19.3832,19.4115,19.3379,19.3436,97400.0
2011-11-09 13:30:00,34.16,34.2,34.07,34.1,144800.0,19.3436,19.3662,19.2926,19.3096,144800.0
2011-11-09 14:00:00,34.1,34.11,33.85,33.93,259600.0,19.3096,19.3153,19.168,19.2133,259600.0
2011-11-09 14:30:00,33.93,34.02,33.88,33.93,238800.0,19.2133,19.2643,19.185,19.2133,238800.0
2011-11-09 15:00:00,33.93,34.08,33.91,34.02,250800.0,19.2133,19.2983,19.202,19.2643,250800.0
2011-11-09 15:30:00,34.01,34.04,33.9,34.0,1143000.0,19.2586,19.2756,19.1963,19.253,1143000.0
2011-11-10 09:30:00,34.32,34.43,34.23,34.38,164600.0,19.4342,19.4965,19.3832,19.4682,164600.0
2011-11-10 10:00:00,34.39,34.42,34.29,34.3,233800.0,19.4738,19.4908,19.4172,19.4229,233800.0
2011-11-10 10:30:00,34.29,34.3,34.15,34.18,175000.0,19.4172,19.4229,19.3379,19.3549,175000.0
2011-11-10 11:00:00,34.18,34.23,34.09,34.09,153800.0,19.3549,19.3832,19.3039,19.3039,153800.0
2011-11-10 11:30:00,34.1,34.27,34.09,34.24,181800.0,19.3096,19.4059,19.3039,19.3889,181800.0
2011-11-10 12:00:00,34.24,34.31,34.22,34.29,118400.0,19.3889,19.4285,19.3776,19.4172,118400.0
2011-11-10 12:30:00,34.3,34.4,34.27,34.38,144400.0,19.4229,19.4795,19.4059,19.4682,144400.0
2011-11-10 13:00:00,34.38,34.67,34.38,34.56,641600.0,19.4682,19.6324,19.4682,19.5701,641600.0
2011-11-10 13:30:00,34.57,34.6,34.49,34.54,320000.0,19.5757,19.5927,19.5304,19.5588,320000.0
2011-11-10 14:00:00,34.53,34.54,34.41,34.43,180600.0,19.5531,19.5588,19.4851,19.4965,180600.0
2011-11-10 14:30:00,34.43,34.48,34.35,34.38,224200.0,19.4965,19.5248,19.4512,19.4682,224200.0
2011-11-10 15:00:00,34.38,34.55,34.37,34.48,338000.0,19.4682,19.5644,19.4625,19.5248,338000.0
2011-11-10 15:30:00,34.48,34.56,34.39,34.51,904400.0,19.5248,19.5701,19.4738,19.5418,904400.0
2011-11-11 09:30:00,34.66,34.99,34.66,34.92,399600.0,19.6267,19.8136,19.6267,19.7739,399600.0
2011-11-11 10:00:00,34.94,34.97,34.83,34.85,187600.0,19.7853,19.8022,19.723,19.7343,187600.0
2011-11-11 10:30:00,34.85,34.94,34.85,34.91,96200.0,19.7343,19.7853,19.7343,19.7683,96200.0
2011-11-11 11:00:00,34.92,34.95,34.85,34.93,180200.0,19.7739,19.7909,19.7343,19.7796,180200.0
2011-11-11 11:30:00,34.93,34.94,34.82,34.84,54800.0,19.7796,19.7853,19.7173,19.7286,54800.0
2011-11-11 12:00:00,34.84,34.88,34.84,34.87,113800.0,19.7286,19.7513,19.7286,19.7456,113800.0
2011-11-11 12:30:00,34.87,34.91,34.85,34.89,128800.0,19.7456,19.7683,19.7343,19.7569,128800.0
2011-11-11 13:00:00,34.9,35.07,34.88,35.05,297400.0,19.7626,19.8589,19.7513,19.8475,297400.0
2011-11-11 13:30:00,35.06,35.07,34.94,34.96,118200.0,19.8532,19.8589,19.7853,19.7966,118200.0
2011-11-11 14:00:00,34.96,34.97,34.92,34.96,166600.0,19.7966,19.8022,19.7739,19.7966,166600.0
2011-11-11 14:30:00,34.95,34.97,34.93,34.95,132400.0,19.7909,19.8022,19.7796,19.7909,132400.0
2011-11-11 15:00:00,34.95,34.97,34.9,34.92,488800.0,19.7909,19.8022,19.7626,19.7739,488800.0
2011-11-11 15:30:00,34.93,34.98,34.9,34.96,609600.0,19.7796,19.8079,19.7626,19.7966,609600.0
2011-11-14 09:30:00,34.93,35.02,34.71,34.73,166200.0,19.7796,19.8306,19.655,19.6663,166200.0
2011-11-14 10:00:00,34.73,34.76,34.68,34.7,115600.0,19.6663,19.6833,19.638,19.6494,115600.0
2011-11-14 10:30:00,34.71,34.82,34.66,34.79,119400.0,19.655,19.7173,19.6267,19.7003,119400.0
2011-11-14 11:00:00,34.79,34.91,34.78,34.89,182200.0,19.7003,19.7683,19.6947,19.7569,182200.0
2011-11-14 11:30:00,34.88,34.92,34.76,34.79,187800.0,19.7513,19.7739,19.6833,19.7003,187800.0
2011-11-14 12:00:00,34.79,34.79,34.64,34.68,93800.0,19.7003,19.7003,19.6154,19.638,93800.0
2011-11-14 12:30:00,34.67,34.68,34.63,34.66,79800.0,19.6324,19.638,19.6097,19.6267,79800.0
2011-11-14 13:00:00,34.65,34.78,34.63,34.78,109000.0,19.621,19.6947,19.6097,19.6947,109000.0
2011-11-14 13:30:00,34.77,34.77,34.67,34.67,131000.0,19.689,19.689,19.6324,19.6324,131000.0
2011-11-14 14:00:00,34.67,34.68,34.6,34.62,86000.0,19.6324,19.638,19.5927,19.6041,86000.0
2011-11-14 14:30:00,34.62,34.63,34.52,34.52,133800.0,19.6041,19.6097,19.5474,19.5474,133800.0
2011-11-14 15:00:00,34.52,34.52,34.48,34.49,316200.0,19.5474,19.5474,19.5248,19.5304,316200.0
2011-11-14 15:30:00,34.49,34.52,34.48,34.49,851000.0,19.5304,19.5474,19.5248,19.5304,851000.0
2011-11-15 09:30:00,34.49,34.67,34.49,34.59,168600.0,19.5304,19.6324,19.5304,19.5871,168600.0
2011-11-15 10:00:00,34.59,34.61,34.5,34.56,171600.0,19.5871,19.5984,19.5361,19.5701,171600.0
2011-11-15 10:30:00,34.56,34.58,34.49,34.49,217000.0,19.5701,19.5814,19.5304,19.5304,217000.0
2011-11-15 11:00:00,34.5,34.6,34.49,34.57,459400.0,19.5361,19.5927,19.5304,19.5757,459400.0
2011-11-15 11:30:00,34.57,34.66,34.55,34.63,329400.0,19.5757,19.6267,19.5644,19.6097,329400.0
2011-11-15 12:00:00,34.63,34.68,34.6,34.68,292600.0,19.6097,19.638,19.5927,19.638,292600.0
2011-11-15 12:30:00,34.68,34.75,34.66,34.75,261800.0,19.638,19.6777,19.6267,19.6777,261800.0
2011-11-15 13:00:00,34.75,34.79,34.68,34.74,295800.0,19.6777,19.7003,19.638,19.672,295800.0
2011-11-15 13:30:00,34.74,34.8,34.72,34.77,218200.0,19.672,19.706,19.6607,19.689,218200.0
2011-11-15 14:00:00,34.77,34.88,34.75,34.88,268400.0,19.689,19.7513,19.6777,19.7513,268400.0
2011-11-15 14:30:00,34.88,34.99,34.85,34.97,258000.0,19.7513,19.8136,19.7343,19.8022,258000.0
2011-11-15 15:00:00,34.96,35.02,34.93,35.02,296400.0,19.7966,19.8306,19.7796,19.8306,296400.0
2011-11-15 15:30:00,35.01,35.03,34.95,34.96,684000.0,19.8249,19.8362,19.7909,19.7966,684000.0
2011-11-16 09:30:00,34.69,34.82,34.55,34.79,216000.0,19.6437,19.7173,19.5644,19.7003,216000.0
2011-11-16 10:00:00,34.8,34.8,34.63,34.7,228000.0,19.706,19.706,19.6097,19.6494,228000.0
2011-11-16 10:30:00,34.7,34.83,34.68,34.81,173600.0,19.6494,19.723,19.638,19.7116,173600.0
2011-11-16 11:00:00,34.82,34.96,34.81,34.87,162000.0,19.7173,19.7966,19.7116,19.7456,162000.0
2011-11-16 11:30:00,34.87,34.93,34.86,34.89,113200.0,19.7456,19.7796,19.74,19.7569,113200.0
2011-11-16 12:00:00,34.88,34.88,34.77,34.77,103200.0,19.7513,19.7513,19.689,19.689,103200.0
2011-11-16 12:30:00,34.77,34.9,34.77,34.86,115600.0,19.689,19.7626,19.689,19.74,115600.0
2011-11-16 13:00:00,34.86,34.9,34.82,34.9,95800.0,19.74,19.7626,19.7173,19.7626,95800.0
2011-11-16 13:30:00,34.9,35.02,34.87,35.01,182000.0,19.7626,19.8306,19.7456,19.8249,182000.0
2011-11-16 14:00:00,35.01,35.07,34.98,34.99,197800.0,19.8249,19.8589,19.8079,19.8136,197800.0
2011-11-16 14:30:00,34.99,35.03,34.98,35.01,206400.0,19.8136,19.8362,19.8079,19.8249,206400.0
2011-11-16 15:00:00,35.01,35.02,34.8,34.8,575600.0,19.8249,19.8306,19.706,19.706,575600.0
2011-11-16 15:30:00,34.8,34.8,34.67,34.7,848800.0,19.706,19.706,19.6324,19.6494,848800.0
2011-11-17 09:30:00,34.71,34.71,34.39,34.41,169400.0,19.655,19.655,19.4738,19.4851,169400.0
2011-11-17 10:00:00,34.4,34.52,34.35,34.41,262200.0,19.4795,19.5474,19.4512,19.4851,262200.0
2011-11-17 10:30:00,34.41,34.55,34.35,34.45,272000.0,19.4851,19.5644,19.4512,19.5078,272000.0
2011-11-17 11:00:00,34.46,34.47,34.34,34.37,289200.0,19.5135,19.5191,19.4455,19.4625,289200.0
2011-11-17 11:30:00,34.38,34.5,34.38,34.48,97000.0,19.4682,19.5361,19.4682,19.5248,97000.0
2011-11-17 12:00:00,34.48,34.5,34.33,34.34,111400.0,19.5248,19.5361,19.4398,19.4455,111400.0
2011-11-17 12:30:00,34.34,34.34,34.04,34.15,240400.0,19.4455,19.4455,19.2756,19.3379,240400.0
2011-11-17 13:00:00,34.17,34.17,34.02,34.06,195200.0,19.3492,19.3492,19.2643,19.2869,195200.0
2011-11-17 13:30:00,34.06,34.1,33.91,34.1,339600.0,19.2869,19.3096,19.202,19.3096,339600.0
2011-11-17 14:00:00,34.1,34.19,34.02,34.1,234200.0,19.3096,19.3606,19.2643,19.3096,234200.0
2011-11-17 14:30:00,34.1,34.2,34.06,34.18,160800.0,19.3096,19.3662,19.2869,19.3549,160800.0
2011-11-17 15:00:00,34.17,34.21,34.1,34.16,190400.0,19.3492,19.3719,19.3096,19.3436,190400.0
2011-11-17 15:30:00,34.16,34.2,34.08,34.2,568200.0,19.3436,19.3662,19.2983,19.3662,568200.0
2011-11-18 09:30:00,34.41,34.54,34.32,34.44,344000.0,19.4851,19.5588,19.4342,19.5021,344000.0
2011-11-18 10:00:00,34.46,34.46,34.19,34.27,148400.0,19.5135,19.5135,19.3606,19.4059,148400.0
2011-11-18 10:30:00,34.27,34.44,34.26,34.42,73800.0,19.4059,19.5021,19.4002,19.4908,73800.0
2011-11-18 11:00:00,34.39,34.41,34.26,34.33,74000.0,19.4738,19.4851,19.4002,19.4398,74000.0
2011-11-18 11:30:00,34.35,34.38,34.27,34.34,128600.0,19.4512,19.4682,19.4059,19.4455,128600.0
2011-11-18 12:00:00,34.33,34.36,34.24,34.35,89000.0,19.4398,19.4568,19.3889,19.4512,89000.0
2011-11-18 12:30:00,34.35,34.38,34.34,34.35,66800.0,19.4512,19.4682,19.4455,19.4512,66800.0
2011-11-18 13:00:00,34.35,34.43,34.35,34.43,112200.0,19.4512,19.4965,19.4512,19.4965,112200.0
2011-11-18 13:30:00,34.43,34.5,34.43,34.44,151200.0,19.4965,19.5361,19.4965,19.5021,151200.0
2011-11-18 14:00:00,34.45,34.47,34.38,34.41,172600.0,19.5078,19.5191,19.4682,19.4851,172600.0
2011-11-18 14:30:00,34.42,34.48,34.4,34.43,187800.0,19.4908,19.5248,19.4795,19.4965,187800.0
2011-11-18 15:00:00,34.43,34.55,34.42,34.52,616800.0,19.4965,19.5644,19.4908,19.5474,616800.0
2011-11-18 15:30:00,34.52,34.53,34.33,34.4,726400.0,19.5474,19.5531,19.4398,19.4795,726400.0
2011-11-21 09:30:00,34.21,34.27,34.04,34.13,196800.0,19.3719,19.4059,19.2756,19.3266,196800.0
2011-11-21 10:00:00,34.13,34.18,33.99,34.02,121600.0,19.3266,19.3549,19.2473,19.2643,121600.0
2011-11-21 10:30:00,34.02,34.07,33.88,33.97,181200.0,19.2643,19.2926,19.185,19.236,181200.0
2011-11-21 11:00:00,33.98,34.01,33.95,33.99,118200.0,19.2416,19.2586,19.2247,19.2473,118200.0
2011-11-21 11:30:00,33.98,33.99,33.83,33.88,210000.0,19.2416,19.2473,19.1567,19.185,210000.0
2011-11-21 12:00:00,33.88,33.92,33.83,33.83,147200.0,19.185,19.2077,19.1567,19.1567,147200.0
2011-11-21 12:30:00,33.83,33.88,33.79,33.79,162200.0,19.1567,19.185,19.1341,19.1341,162200.0
2011-11-21 13:00:00,33.79,33.95,33.79,33.94,113200.0,19.1341,19.2247,19.1341,19.219,113200.0
2011-11-21 13:30:00,33.94,33.95,33.91,33.92,89400.0,19.219,19.2247,19.202,19.2077,89400.0
2011-11-21 14:00:00,33.92,34.13,33.92,34.12,242200.0,19.2077,19.3266,19.2077,19.3209,242200.0
2011-11-21 14:30:00,34.12,34.25,34.07,34.08,287600.0,19.3209,19.3945,19.2926,19.2983,287600.0
2011-11-21 15:00:00,34.07,34.26,34.02,34.24,185600.0,19.2926,19.4002,19.2643,19.3889,185600.0
2011-11-21 15:30:00,34.24,34.31,34.15,34.15,503800.0,19.3889,19.4285,19.3379,19.3379,503800.0
2011-11-22 09:30:00,34.23,34.23,34.0,34.01,172200.0,19.3832,19.3832,19.253,19.2586,172200.0
2011-11-22 10:00:00,34.0,34.08,34.0,34.06,117800.0,19.253,19.2983,19.253,19.2869,117800.0
2011-11-22 10:30:00,34.06,34.08,33.86,33.9,199400.0,19.2869,19.2983,19.1737,19.1963,199400.0
2011-11-22 11:00:00,33.89,33.93,33.77,33.77,177800.0,19.1907,19.2133,19.1227,19.1227,177800.0
2011-11-22 11:30:00,33.77,33.84,33.66,33.8,161000.0,19.1227,19.1624,19.0604,19.1397,161000.0
2011-11-22 12:00:00,33.8,34.02,33.8,33.84,114000.0,19.1397,19.2643,19.1397,19.1624,114000.0
2011-11-22 12:30:00,33.84,33.95,33.84,33.91,85400.0,19.1624,19.2247,19.1624,19.202,85400.0
2011-11-22 13:00:00,33.92,33.96,33.88,33.94,97600.0,19.2077,19.2303,19.185,19.219,97600.0
2011-11-22 13:30:00,33.93,33.95,33.85,33.85,95800.0,19.2133,19.2247,19.168,19.168,95800.0
2011-11-22 14:00:00,33.85,33.9,33.79,33.81,106600.0,19.168,19.1963,19.1341,19.1454,106600.0
2011-11-22 14:30:00,33.81,33.83,33.74,33.77,114800.0,19.1454,19.1567,19.1057,19.1227,114800.0
2011-11-22 15:00:00,33.76,33.8,33.72,33.79,151200.0,19.1171,19.1397,19.0944,19.1341,151200.0
2011-11-22 15:30:00,33.78,33.8,33.67,33.7,429800.0,19.1284,19.1397,19.0661,19.0831,429800.0
2011-11-23 09:30:00,33.56,33.62,33.37,33.38,165800.0,19.0038,19.0378,18.8962,18.9019,165800.0
2011-11-23 10:00:00,33.38,33.42,33.3,33.31,110800.0,18.9019,18.9245,18.8566,18.8623,110800.0
2011-11-23 10:30:00,33.32,33.36,33.25,33.29,61200.0,18.8679,18.8906,18.8283,18.8509,61200.0
2011-11-23 11:00:00,33.27,33.3,33.2,33.23,90400.0,18.8396,18.8566,18.8,18.8169,90400.0
2011-11-23 11:30:00,33.23,33.25,33.16,33.22,89000.0,18.8169,18.8283,18.7773,18.8113,89000.0
2011-11-23 12:00:00,33.22,33.27,33.21,33.21,54800.0,18.8113,18.8396,18.8056,18.8056,54800.0
2011-11-23 12:30:00,33.21,33.32,33.18,33.31,66600.0,18.8056,18.8679,18.7886,18.8623,66600.0
2011-11-23 13:00:00,33.3,33.3,33.23,33.28,33600.0,18.8566,18.8566,18.8169,18.8453,33600.0
2011-11-23 13:30:00,33.29,33.29,33.2,33.2,56200.0,18.8509,18.8509,18.8,18.8,56200.0
2011-11-23 14:00:00,33.2,33.21,33.1,33.12,88800.0,18.8,18.8056,18.7433,18.7547,88800.0
2011-11-23 14:30:00,33.12,33.21,33.12,33.17,71800.0,18.7547,18.8056,18.7547,18.783,71800.0
2011-11-23 15:00:00,33.17,33.27,33.14,33.24,114000.0,18.783,18.8396,18.766,18.8226,114000.0
2011-11-23 15:30:00,33.24,33.4,33.15,33.16,428800.0,18.8226,18.9132,18.7716,18.7773,428800.0
2011-11-25 09:30:00,33.24,33.36,33.2,33.29,93600.0,18.8226,18.8906,18.8,18.8509,93600.0
2011-11-25 10:00:00,33.29,33.47,33.27,33.4,81600.0,18.8509,18.9529,18.8396,18.9132,81600.0
2011-11-25 10:30:00,33.41,33.47,33.38,33.46,57400.0,18.9189,18.9529,18.9019,18.9472,57400.0
2011-11-25 11:00:00,33.46,33.58,33.44,33.56,70800.0,18.9472,19.0151,18.9359,19.0038,70800.0
2011-11-25 11:30:00,33.56,33.6,33.39,33.43,79600.0,19.0038,19.0265,18.9076,18.9302,79600.0
2011-11-25 12:00:00,33.42,33.43,33.32,33.33,78600.0,18.9245,18.9302,18.8679,18.8736,78600.0
2011-11-25 12:30:00,33.33,33.38,33.27,33.27,253000.0,18.8736,18.9019,18.8396,18.8396,253000.0
2011-11-28 09:30:00,34.01,34.13,33.84,33.99,185400.0,19.2586,19.3266,19.1624,19.2473,185400.0
2011-11-28 10:00:00,33.99,33.99,33.83,33.92,65800.0,19.2473,19.2473,19.1567,19.2077,65800.0
2011-11-28 10:30:00,33.93,33.97,33.9,33.91,72600.0,19.2133,19.236,19.1963,19.202,72600.0
2011-11-28 11:00:00,33.91,33.93,33.85,33.87,70800.0,19.202,19.2133,19.168,19.1794,70800.0
2011-11-28 11:30:00,33.87,33.91,33.8,33.82,60200.0,19.1794,19.202,19.1397,19.151,60200.0
2011-11-28 12:00:00,33.82,33.84,33.77,33.78,53000.0,19.151,19.1624,19.1227,19.1284,53000.0
2011-11-28 12:30:00,33.78,33.78,33.69,33.71,76400.0,19.1284,19.1284,19.0774,19.0888,76400.0
2011-11-28 13:00:00,33.71,33.75,33.68,33.75,78600.0,19.0888,19.1114,19.0718,19.1114,78600.0
2011-11-28 13:30:00,33.75,33.78,33.68,33.68,59800.0,19.1114,19.1284,19.0718,19.0718,59800.0
2011-11-28 14:00:00,33.68,33.78,33.67,33.72,87800.0,19.0718,19.1284,19.0661,19.0944,87800.0
2011-11-28 14:30:00,33.72,33.73,33.6,33.62,95000.0,19.0944,19.1001,19.0265,19.0378,95000.0
2011-11-28 15:00:00,33.63,33.64,33.53,33.56,184000.0,19.0435,19.0491,18.9868,19.0038,184000.0
2011-11-28 15:30:00,33.56,33.6,33.44,33.6,605000.0,19.0038,19.0265,18.9359,19.0265,605000.0
2011-11-29 09:30:00,33.76,33.93,33.71,33.88,106400.0,19.1171,19.2133,19.0888,19.185,106400.0
2011-11-29 10:00:00,33.89,34.03,33.88,34.01,136400.0,19.1907,19.27,19.185,19.2586,136400.0
2011-11-29 10:30:00,33.99,34.03,33.92,33.96,158200.0,19.2473,19.27,19.2077,19.2303,158200.0
2011-11-29 11:00:00,33.96,34.1,33.96,34.1,51800.0,19.2303,19.3096,19.2303,19.3096,51800.0
2011-11-29 11:30:00,34.1,34.13,34.05,34.06,47400.0,19.3096,19.3266,19.2813,19.2869,47400.0
2011-11-29 12:00:00,34.05,34.14,34.04,34.1,54200.0,19.2813,19.3322,19.2756,19.3096,54200.0
2011-11-29 12:30:00,34.09,34.09,34.01,34.04,58800.0,19.3039,19.3039,19.2586,19.2756,58800.0
2011-11-29 13:00:00,34.04,34.09,34.01,34.07,46800.0,19.2756,19.3039,19.2586,19.2926,46800.0
2011-11-29 13:30:00,34.06,34.06,33.91,33.94,57800.0,19.2869,19.2869,19.202,19.219,57800.0
2011-11-29 14:00:00,33.94,33.96,33.87,33.91,48800.0,19.219,19.2303,19.1794,19.202,48800.0
2011-11-29 14:30:00,33.91,34.0,33.9,33.99,115800.0,19.202,19.253,19.1963,19.2473,115800.0
2011-11-29 15:00:00,33.99,34.07,33.96,33.99,85600.0,19.2473,19.2926,19.2303,19.2473,85600.0
2011-11-29 15:30:00,34.0,34.04,33.95,33.97,305000.0,19.253,19.2756,19.2247,19.236,305000.0
2011-11-30 09:30:00,34.63,34.74,34.52,34.7,224400.0,19.6097,19.672,19.5474,19.6494,224400.0
2011-11-30 10:00:00,34.7,34.76,34.6,34.72,238200.0,19.6494,19.6833,19.5927,19.6607,238200.0
2011-11-30 10:30:00,34.72,34.8,34.71,34.76,140800.0,19.6607,19.706,19.655,19.6833,140800.0
2011-11-30 11:00:00,34.77,34.77,34.7,34.73,72800.0,19.689,19.689,19.6494,19.6663,72800.0
2011-11-30 11:30:00,34.73,34.79,34.71,34.73,75200.0,19.6663,19.7003,19.655,19.6663,75200.0
2011-11-30 12:00:00,34.73,34.74,34.68,34.69,72600.0,19.6663,19.672,19.638,19.6437,72600.0
2011-11-30 12:30:00,34.69,34.69,34.63,34.66,64400.0,19.6437,19.6437,19.6097,19.6267,64400.0
2011-11-30 13:00:00,34.66,34.68,34.63,34.63,60800.0,19.6267,19.638,19.6097,19.6097,60800.0
2011-11-30 13:30:00,34.63,34.72,34.63,34.72,243800.0,19.6097,19.6607,19.6097,19.6607,243800.0
2011-11-30 14:00:00,34.72,34.83,34.71,34.83,299200.0,19.6607,19.723,19.655,19.723,299200.0
2011-11-30 14:30:00,34.82,34.88,34.82,34.88,269000.0,19.7173,19.7513,19.7173,19.7513,269000.0
2011-11-30 15:00:00,34.88,34.9,34.85,34.86,277200.0,19.7513,19.7626,19.7343,19.74,277200.0
2011-11-30 15:30:00,34.85,35.19,34.85,35.17,1020000.0,19.7343,19.9268,19.7343,19.9155,1020000.0
2011-12-01 09:30:00,35.16,35.2,35.0,35.2,172600.0,19.9098,19.9325,19.8192,19.9325,172600.0
2011-12-01 10:00:00,35.2,35.3,35.18,35.3,190400.0,19.9325,19.9891,19.9212,19.9891,190400.0
2011-12-01 10:30:00,35.3,35.35,35.26,35.34,160800.0,19.9891,20.0174,19.9665,20.0118,160800.0
2011-12-01 11:00:00,35.34,35.42,35.32,35.4,200400.0,20.0118,20.0571,20.0004,20.0457,200400.0
2011-12-01 11:30:00,35.39,35.42,35.3,35.38,115400.0,20.0401,20.0571,19.9891,20.0344,115400.0
2011-12-01 12:00:00,35.38,35.46,35.35,35.42,308200.0,20.0344,20.0797,20.0174,20.0571,308200.0
2011-12-01 12:30:00,35.42,35.42,35.27,35.27,193400.0,20.0571,20.0571,19.9721,19.9721,193400.0
2011-12-01 13:00:00,35.27,35.33,35.21,35.32,84800.0,19.9721,20.0061,19.9382,20.0004,84800.0
2011-12-01 13:30:00,35.32,35.37,35.31,35.37,158600.0,20.0004,20.0288,19.9948,20.0288,158600.0
2011-12-01 14:00:00,35.37,35.37,35.29,35.34,94400.0,20.0288,20.0288,19.9835,20.0118,94400.0
2011-12-01 14:30:00,35.34,35.4,35.3,35.35,189400.0,20.0118,20.0457,19.9891,20.0174,189400.0
2011-12-01 15:00:00,35.35,35.38,35.33,35.35,212000.0,20.0174,20.0344,20.0061,20.0174,212000.0
2011-12-01 15:30:00,35.35,35.35,35.22,35.28,463000.0,20.0174,20.0174,19.9438,19.9778,463000.0
2011-12-02 09:30:00,35.5,35.5,35.16,35.17,225000.0,20.1024,20.1024,19.9098,19.9155,225000.0
2011-12-02 10:00:00,35.17,35.27,35.17,35.27,188400.0,19.9155,19.9721,19.9155,19.9721,188400.0
2011-12-02 10:30:00,35.28,35.3,35.24,35.25,117600.0,19.9778,19.9891,19.9551,19.9608,117600.0
2011-12-02 11:00:00,35.25,35.27,35.02,35.02,252800.0,19.9608,19.9721,19.8306,19.8306,252800.0
2011-12-02 11:30:00,35.02,35.03,34.94,34.99,176000.0,19.8306,19.8362,19.7853,19.8136,176000.0
2011-12-02 12:00:00,34.99,35.0,34.95,34.96,71600.0,19.8136,19.8192,19.7909,19.7966,71600.0
2011-12-02 12:30:00,34.97,34.99,34.93,34.98,39200.0,19.8022,19.8136,19.7796,19.8079,39200.0
2011-12-02 13:00:00,34.97,34.98,34.89,34.92,128000.0,19.8022,19.8079,19.7569,19.7739,128000.0
2011-12-02 13:30:00,34.93,34.95,34.9,34.92,137600.0,19.7796,19.7909,19.7626,19.7739,137600.0
2011-12-02 14:00:00,34.92,34.92,34.84,34.85,147400.0,19.7739,19.7739,19.7286,19.7343,147400.0
2011-12-02 14:30:00,34.86,34.89,34.82,34.85,208600.0,19.74,19.7569,19.7173,19.7343,208600.0
2011-12-02 15:00:00,34.84,34.88,34.8,34.82,204800.0,19.7286,19.7513,19.706,19.7173,204800.0
2011-12-02 15:30:00,34.81,34.86,34.77,34.81,751000.0,19.7116,19.74,19.689,19.7116,751000.0
2011-12-05 09:30:00,36.38,37.0,36.04,36.15,1308000.0,20.6007,20.9518,20.4082,20.4704,1308000.0
2011-12-05 10:00:00,36.15,36.17,35.89,35.89,956800.0,20.4704,20.4818,20.3232,20.3232,956800.0
2011-12-05 10:30:00,35.91,36.09,35.91,36.07,465800.0,20.3345,20.4365,20.3345,20.4251,465800.0
2011-12-05 11:00:00,36.07,36.25,36.05,36.19,421400.0,20.4251,20.5271,20.4138,20.4931,421400.0
2011-12-05 11:30:00,36.19,36.33,36.17,36.23,508400.0,20.4931,20.5724,20.4818,20.5157,508400.0
2011-12-05 12:00:00,36.23,36.29,36.21,36.25,275800.0,20.5157,20.5497,20.5044,20.5271,275800.0
2011-12-05 12:30:00,36.25,36.31,36.24,36.29,153800.0,20.5271,20.561,20.5214,20.5497,153800.0
2011-12-05 13:00:00,36.28,36.37,36.27,36.29,292400.0,20.5441,20.595,20.5384,20.5497,292400.0
2011-12-05 13:30:00,36.29,36.32,36.13,36.14,454400.0,20.5497,20.5667,20.4591,20.4648,454400.0
2011-12-05 14:00:00,36.14,36.19,36.09,36.14,491000.0,20.4648,20.4931,20.4365,20.4648,491000.0
2011-12-05 14:30:00,36.13,36.17,36.1,36.15,393600.0,20.4591,20.4818,20.4421,20.4704,393600.0
2011-12-05 15:00:00,36.15,36.22,36.13,36.13,674800.0,20.4704,20.5101,20.4591,20.4591,674800.0
2011-12-05 15:30:00,36.13,36.23,36.04,36.21,1329800.0,20.4591,20.5157,20.4082,20.5044,1329800.0
2011-12-06 09:30:00,36.34,36.44,36.07,36.1,404200.0,20.578,20.6347,20.4251,20.4421,404200.0
2011-12-06 10:00:00,36.1,36.17,35.98,36.02,248800.0,20.4421,20.4818,20.3742,20.3968,248800.0
2011-12-06 10:30:00,36.02,36.06,35.86,35.9,246600.0,20.3968,20.4195,20.3062,20.3289,246600.0
2011-12-06 11:00:00,35.9,35.95,35.79,35.79,204000.0,20.3289,20.3572,20.2666,20.2666,204000.0
2011-12-06 11:30:00,35.78,35.94,35.71,35.94,250600.0,20.2609,20.3515,20.2213,20.3515,250600.0
2011-12-06 12:00:00,35.94,36.01,35.92,35.95,230400.0,20.3515,20.3912,20.3402,20.3572,230400.0
2011-12-06 12:30:00,35.95,36.01,35.94,35.96,159000.0,20.3572,20.3912,20.3515,20.3628,159000.0
2011-12-06 13:00:00,35.97,35.97,35.89,35.96,163000.0,20.3685,20.3685,20.3232,20.3628,163000.0
2011-12-06 13:30:00,35.95,35.99,35.85,35.86,192400.0,20.3572,20.3798,20.3006,20.3062,192400.0
2011-12-06 14:00:00,35.86,35.92,35.82,35.92,147800.0,20.3062,20.3402,20.2836,20.3402,147800.0
2011-12-06 14:30:00,35.92,36.08,35.92,36.02,360400.0,20.3402,20.4308,20.3402,20.3968,360400.0
2011-12-06 15:00:00,36.02,36.12,36.01,36.08,327600.0,20.3968,20.4535,20.3912,20.4308,327600.0
2011-12-06 15:30:00,36.08,36.09,35.94,35.98,616200.0,20.4308,20.4365,20.3515,20.3742,616200.0
2011-12-07 09:30:00,35.9,35.92,35.75,35.81,294400.0,20.3289,20.3402,20.2439,20.2779,294400.0
2011-12-07 10:00:00,35.81,35.94,35.81,35.92,211000.0,20.2779,20.3515,20.2779,20.3402,211000.0
2011-12-07 10:30:00,35.92,36.02,35.88,36.02,129000.0,20.3402,20.3968,20.3175,20.3968,129000.0
2011-12-07 11:00:00,36.01,36.1,36.0,36.1,231800.0,20.3912,20.4421,20.3855,20.4421,231800.0
2011-12-07 11:30:00,36.1,36.21,36.08,36.19,145000.0,20.4421,20.5044,20.4308,20.4931,145000.0
2011-12-07 12:00:00,36.19,36.27,36.17,36.26,114800.0,20.4931,20.5384,20.4818,20.5327,114800.0
2011-12-07 12:30:00,36.26,36.26,36.2,36.22,108600.0,20.5327,20.5327,20.4988,20.5101,108600.0
2011-12-07 13:00:00,36.23,36.24,36.18,36.22,93400.0,20.5157,20.5214,20.4874,20.5101,93400.0
2011-12-07 13:30:00,36.22,36.22,36.14,36.18,117000.0,20.5101,20.5101,20.4648,20.4874,117000.0
2011-12-07 14:00:00,36.18,36.19,36.08,36.14,106600.0,20.4874,20.4931,20.4308,20.4648,106600.0
2011-12-07 14:30:00,36.14,36.18,36.04,36.06,168200.0,20.4648,20.4874,20.4082,20.4195,168200.0
2011-12-07 15:00:00,36.06,36.08,36.0,36.06,185000.0,20.4195,20.4308,20.3855,20.4195,185000.0
2011-12-07 15:30:00,36.06,36.2,36.03,36.07,469800.0,20.4195,20.4988,20.4025,20.4251,469800.0
2011-12-08 09:30:00,35.99,35.99,35.74,35.74,161800.0,20.3798,20.3798,20.2383,20.2383,161800.0
2011-12-08 10:00:00,35.74,35.77,35.65,35.7,154600.0,20.2383,20.2553,20.1873,20.2156,154600.0
2011-12-08 10:30:00,35.7,35.74,35.64,35.65,199200.0,20.2156,20.2383,20.1816,20.1873,199200.0
2011-12-08 11:00:00,35.65,35.65,35.5,35.51,297200.0,20.1873,20.1873,20.1024,20.108,297200.0
2011-12-08 11:30:00,35.5,35.52,35.33,35.43,226800.0,20.1024,20.1137,20.0061,20.0627,226800.0
2011-12-08 12:00:00,35.43,35.48,35.36,35.38,192000.0,20.0627,20.091,20.0231,20.0344,192000.0
2011-12-08 12:30:00,35.38,35.41,35.33,35.36,102000.0,20.0344,20.0514,20.0061,20.0231,102000.0
2011-12-08 13:00:00,35.35,35.4,35.24,35.37,132000.0,20.0174,20.0457,19.9551,20.0288,132000.0
2011-12-08 13:30:00,35.35,35.4,35.33,35.4,77400.0,20.0174,20.0457,20.0061,20.0457,77400.0
2011-12-08 14:00:00,35.4,35.45,35.32,35.37,130000.0,20.0457,20.0741,20.0004,20.0288,130000.0
2011-12-08 14:30:00,35.37,35.47,35.35,35.42,194400.0,20.0288,20.0854,20.0174,20.0571,194400.0
2011-12-08 15:00:00,35.42,35.6,35.38,35.57,191000.0,20.0571,20.159,20.0344,20.142,191000.0
2011-12-08 15:30:00,35.57,35.64,35.23,35.32,539000.0,20.142,20.1816,19.9495,20.0004,539000.0
2011-12-09 09:30:00,35.43,35.65,35.42,35.52,197000.0,20.0627,20.1873,20.0571,20.1137,197000.0
2011-12-09 10:00:00,35.52,35.57,35.41,35.52,176600.0,20.1137,20.142,20.0514,20.1137,176600.0
2011-12-09 10:30:00,35.52,35.55,35.43,35.47,111800.0,20.1137,20.1307,20.0627,20.0854,111800.0
2011-12-09 11:00:00,35.48,35.58,35.47,35.58,103200.0,20.091,20.1477,20.0854,20.1477,103200.0
2011-12-09 11:30:00,35.58,35.63,35.54,35.54,90200.0,20.1477,20.176,20.125,20.125,90200.0
2011-12-09 12:00:00,35.54,35.58,35.5,35.52,82000.0,20.125,20.1477,20.1024,20.1137,82000.0
2011-12-09 12:30:00,35.52,35.59,35.52,35.55,72800.0,20.1137,20.1533,20.1137,20.1307,72800.0
2011-12-09 13:00:00,35.56,35.61,35.52,35.6,61400.0,20.1363,20.1647,20.1137,20.159,61400.0
2011-12-09 13:30:00,35.6,35.6,35.54,35.55,67000.0,20.159,20.159,20.125,20.1307,67000.0
2011-12-09 14:00:00,35.55,35.6,35.54,35.59,115000.0,20.1307,20.159,20.125,20.1533,115000.0
2011-12-09 14:30:00,35.59,35.67,35.56,35.63,116000.0,20.1533,20.1986,20.1363,20.176,116000.0
2011-12-09 15:00:00,35.63,35.65,35.57,35.63,145000.0,20.176,20.1873,20.142,20.176,145000.0
2011-12-09 15:30:00,35.63,35.71,35.62,35.63,479800.0,20.176,20.2213,20.1703,20.176,479800.0
2011-12-12 09:30:00,35.51,35.74,35.5,35.66,188800.0,20.108,20.2383,20.1024,20.193,188800.0
2011-12-12 10:00:00,35.66,35.79,35.61,35.68,100000.0,20.193,20.2666,20.1647,20.2043,100000.0
2011-12-12 10:30:00,35.66,35.7,35.57,35.57,93000.0,20.193,20.2156,20.142,20.142,93000.0
2011-12-12 11:00:00,35.57,35.58,35.42,35.42,74000.0,20.142,20.1477,20.0571,20.0571,74000.0
2011-12-12 11:30:00,35.42,35.43,35.21,35.28,111000.0,20.0571,20.0627,19.9382,19.9778,111000.0
2011-12-12 12:00:00,35.27,35.29,35.2,35.26,66600.0,19.9721,19.9835,19.9325,19.9665,66600.0
2011-12-12 12:30:00,35.26,35.26,35.16,35.16,81600.0,19.9665,19.9665,19.9098,19.9098,81600.0
2011-12-12 13:00:00,35.16,35.26,35.16,35.24,84200.0,19.9098,19.9665,19.9098,19.9551,84200.0
2011-12-12 13:30:00,35.24,35.29,35.23,35.28,76600.0,19.9551,19.9835,19.9495,19.9778,76600.0
2011-12-12 14:00:00,35.28,35.39,35.24,35.36,111600.0,19.9778,20.0401,19.9551,20.0231,111600.0
2011-12-12 14:30:00,35.35,35.35,35.27,35.33,93800.0,20.0174,20.0174,19.9721,20.0061,93800.0
2011-12-12 15:00:00,35.33,35.35,35.27,35.34,200800.0,20.0061,20.0174,19.9721,20.0118,200800.0
2011-12-12 15:30:00,35.33,35.46,35.31,35.41,382200.0,20.0061,20.0797,19.9948,20.0514,382200.0
2011-12-13 09:30:00,35.54,35.79,35.4,35.75,89400.0,20.125,20.2666,20.0457,20.2439,89400.0
2011-12-13 10:00:00,35.76,35.85,35.74,35.84,210000.0,20.2496,20.3006,20.2383,20.2949,210000.0
2011-12-13 10:30:00,35.83,35.88,35.81,35.82,139400.0,20.2892,20.3175,20.2779,20.2836,139400.0
2011-12-13 11:00:00,35.82,35.88,35.81,35.85,174000.0,20.2836,20.3175,20.2779,20.3006,174000.0
2011-12-13 11:30:00,35.84,35.88,35.82,35.87,102200.0,20.2949,20.3175,20.2836,20.3119,102200.0
2011-12-13 12:00:00,35.87,35.88,35.84,35.84,67600.0,20.3119,20.3175,20.2949,20.2949,67600.0
2011-12-13 12:30:00,35.85,35.89,35.81,35.88,90400.0,20.3006,20.3232,20.2779,20.3175,90400.0
2011-12-13 13:00:00,35.88,35.95,35.86,35.91,84200.0,20.3175,20.3572,20.3062,20.3345,84200.0
2011-12-13 13:30:00,35.91,35.97,35.85,35.96,92400.0,20.3345,20.3685,20.3006,20.3628,92400.0
2011-12-13 14:00:00,35.96,35.99,35.8,35.89,156400.0,20.3628,20.3798,20.2722,20.3232,156400.0
2011-12-13 14:30:00,35.88,35.88,35.63,35.69,274200.0,20.3175,20.3175,20.176,20.21,274200.0
2011-12-13 15:00:00,35.68,35.7,35.48,35.52,240600.0,20.2043,20.2156,20.091,20.1137,240600.0
2011-12-13 15:30:00,35.51,35.53,35.41,35.5,529200.0,20.108,20.1194,20.0514,20.1024,529200.0
2011-12-14 09:30:00,35.52,35.6,35.33,35.41,102800.0,20.1137,20.159,20.0061,20.0514,102800.0
2011-12-14 10:00:00,35.4,35.45,35.3,35.42,126400.0,20.0457,20.0741,19.9891,20.0571,126400.0
2011-12-14 10:30:00,35.42,35.45,35.33,35.35,108600.0,20.0571,20.0741,20.0061,20.0174,108600.0
2011-12-14 11:00:00,35.34,35.44,35.31,35.43,128400.0,20.0118,20.0684,19.9948,20.0627,128400.0
2011-12-14 11:30:00,35.44,35.49,35.38,35.41,89800.0,20.0684,20.0967,20.0344,20.0514,89800.0
2011-12-14 12:00:00,35.41,35.47,35.38,35.41,81000.0,20.0514,20.0854,20.0344,20.0514,81000.0
2011-12-14 12:30:00,35.41,35.46,35.41,35.43,74000.0,20.0514,20.0797,20.0514,20.0627,74000.0
2011-12-14 13:00:00,35.44,35.45,35.34,35.35,113200.0,20.0684,20.0741,20.0118,20.0174,113200.0
2011-12-14 13:30:00,35.35,35.38,35.24,35.27,150000.0,20.0174,20.0344,19.9551,19.9721,150000.0
2011-12-14 14:00:00,35.27,35.33,35.25,35.32,119600.0,19.9721,20.0061,19.9608,20.0004,119600.0
2011-12-14 14:30:00,35.33,35.33,35.22,35.28,134000.0,20.0061,20.0061,19.9438,19.9778,134000.0
2011-12-14 15:00:00,35.28,35.38,35.27,35.35,156800.0,19.9778,20.0344,19.9721,20.0174,156800.0
2011-12-14 15:30:00,35.35,35.38,35.3,35.31,347400.0,20.0174,20.0344,19.9891,19.9948,347400.0
2011-12-15 09:30:00,35.55,35.71,35.48,35.71,200200.0,20.1307,20.2213,20.091,20.2213,200200.0
2011-12-15 10:00:00,35.7,35.74,35.65,35.7,136600.0,20.2156,20.2383,20.1873,20.2156,136600.0
2011-12-15 10:30:00,35.7,35.77,35.65,35.7,118600.0,20.2156,20.2553,20.1873,20.2156,118600.0
2011-12-15 11:00:00,35.71,35.83,35.71,35.79,153200.0,20.2213,20.2892,20.2213,20.2666,153200.0
2011-12-15 11:30:00,35.79,35.79,35.72,35.74,106800.0,20.2666,20.2666,20.2269,20.2383,106800.0
2011-12-15 12:00:00,35.74,35.85,35.74,35.81,93600.0,20.2383,20.3006,20.2383,20.2779,93600.0
2011-12-15 12:30:00,35.81,35.82,35.76,35.77,77000.0,20.2779,20.2836,20.2496,20.2553,77000.0
2011-12-15 13:00:00,35.79,35.88,35.79,35.86,79600.0,20.2666,20.3175,20.2666,20.3062,79600.0
2011-12-15 13:30:00,35.87,35.88,35.76,35.84,118400.0,20.3119,20.3175,20.2496,20.2949,118400.0
2011-12-15 14:00:00,35.83,35.9,35.82,35.83,120600.0,20.2892,20.3289,20.2836,20.2892,120600.0
2011-12-15 14:30:00,35.82,35.88,35.82,35.85,111800.0,20.2836,20.3175,20.2836,20.3006,111800.0
2011-12-15 15:00:00,35.85,35.91,35.85,35.89,171600.0,20.3006,20.3345,20.3006,20.3232,171600.0
2011-12-15 15:30:00,35.88,35.93,35.77,35.8,571200.0,20.3175,20.3459,20.2553,20.2722,571200.0
2011-12-16 09:30:00,35.93,36.01,35.79,35.8,476200.0,20.3459,20.3912,20.2666,20.2722,476200.0
2011-12-16 10:00:00,35.79,35.94,35.77,35.9,144800.0,20.2666,20.3515,20.2553,20.3289,144800.0
2011-12-16 10:30:00,35.91,35.97,35.9,35.96,111600.0,20.3345,20.3685,20.3289,20.3628,111600.0
2011-12-16 11:00:00,35.95,35.98,35.92,35.97,176600.0,20.3572,20.3742,20.3402,20.3685,176600.0
2011-12-16 11:30:00,35.97,35.98,35.83,35.83,151400.0,20.3685,20.3742,20.2892,20.2892,151400.0
2011-12-16 12:00:00,35.83,35.87,35.78,35.87,137200.0,20.2892,20.3119,20.2609,20.3119,137200.0
2011-12-16 12:30:00,35.86,35.87,35.77,35.85,395000.0,20.3062,20.3119,20.2553,20.3006,395000.0
2011-12-16 13:00:00,35.85,35.88,35.77,35.81,173800.0,20.3006,20.3175,20.2553,20.2779,173800.0
2011-12-16 13:30:00,35.82,35.82,35.7,35.7,219800.0,20.2836,20.2836,20.2156,20.2156,219800.0
2011-12-16 14:00:00,35.71,35.72,35.63,35.66,151600.0,20.2213,20.2269,20.176,20.193,151600.0
2011-12-16 14:30:00,35.66,35.77,35.65,35.73,114400.0,20.193,20.2553,20.1873,20.2326,114400.0
2011-12-16 15:00:00,35.73,35.8,35.72,35.74,185600.0,20.2326,20.2722,20.2269,20.2383,185600.0
2011-12-16 15:30:00,35.74,35.83,35.72,35.79,506600.0,20.2383,20.2892,20.2269,20.2666,506600.0
2011-12-19 09:30:00,35.81,36.0,35.81,35.87,102800.0,20.2779,20.3855,20.2779,20.3119,102800.0
2011-12-19 10:00:00,35.87,35.9,35.76,35.77,75200.0,20.3119,20.3289,20.2496,20.2553,75200.0
2011-12-19 10:30:00,35.76,35.83,35.65,35.67,82200.0,20.2496,20.2892,20.1873,20.1986,82200.0
2011-12-19 11:00:00,35.67,35.69,35.52,35.54,88800.0,20.1986,20.21,20.1137,20.125,88800.0
2011-12-19 11:30:00,35.53,35.54,35.38,35.44,130200.0,20.1194,20.125,20.0344,20.0684,130200.0
2011-12-19 12:00:00,35.44,35.54,35.43,35.52,89000.0,20.0684,20.125,20.0627,20.1137,89000.0
2011-12-19 12:30:00,35.52,35.52,35.4,35.44,80200.0,20.1137,20.1137,20.0457,20.0684,80200.0
2011-12-19 13:00:00,35.45,35.53,35.44,35.48,79400.0,20.0741,20.1194,20.0684,20.091,79400.0
2011-12-19 13:30:00,35.49,35.65,35.47,35.6,102400.0,20.0967,20.1873,20.0854,20.159,102400.0
2011-12-19 14:00:00,35.6,35.64,35.56,35.58,95400.0,20.159,20.1816,20.1363,20.1477,95400.0
2011-12-19 14:30:00,35.56,35.74,35.56,35.74,137800.0,20.1363,20.2383,20.1363,20.2383,137800.0
2011-12-19 15:00:00,35.74,35.74,35.45,35.45,236600.0,20.2383,20.2383,20.0741,20.0741,236600.0
2011-12-19 15:30:00,35.45,35.52,35.44,35.49,425400.0,20.0741,20.1137,20.0684,20.0967,425400.0
2011-12-20 09:30:00,35.88,36.1,35.82,36.09,121200.0,20.3175,20.4421,20.2836,20.4365,121200.0
2011-12-20 10:00:00,36.09,36.15,36.08,36.1,195000.0,20.4365,20.4704,20.4308,20.4421,195000.0
2011-12-20 10:30:00,36.1,36.1,36.04,36.06,155800.0,20.4421,20.4421,20.4082,20.4195,155800.0
2011-12-20 11:00:00,36.07,36.1,36.0,36.01,87400.0,20.4251,20.4421,20.3855,20.3912,87400.0
2011-12-20 11:30:00,36.02,36.04,35.91,35.91,101400.0,20.3968,20.4082,20.3345,20.3345,101400.0
2011-12-20 12:00:00,35.91,36.0,35.88,35.99,69600.0,20.3345,20.3855,20.3175,20.3798,69600.0
2011-12-20 12:30:00,35.99,36.07,35.96,36.04,80600.0,20.3798,20.4251,20.3628,20.4082,80600.0
2011-12-20 13:00:00,36.04,36.15,36.01,36.02,119600.0,20.4082,20.4704,20.3912,20.3968,119600.0
2011-12-20 13:30:00,36.03,36.05,36.01,36.03,77400.0,20.4025,20.4138,20.3912,20.4025,77400.0
2011-12-20 14:00:00,36.04,36.13,36.02,36.1,124800.0,20.4082,20.4591,20.3968,20.4421,124800.0
2011-12-20 14:30:00,36.1,36.12,35.99,36.0,203400.0,20.4421,20.4535,20.3798,20.3855,203400.0
2011-12-20 15:00:00,35.99,36.02,35.97,35.97,221400.0,20.3798,20.3968,20.3685,20.3685,221400.0
2011-12-20 15:30:00,35.97,36.0,35.92,35.99,644400.0,20.3685,20.3855,20.3402,20.3798,644400.0
2011-12-21 09:30:00,35.91,36.2,35.91,36.14,167000.0,20.3345,20.4988,20.3345,20.4648,167000.0
2011-12-21 10:00:00,36.16,36.25,36.15,36.23,101000.0,20.4761,20.5271,20.4704,20.5157,101000.0
2011-12-21 10:30:00,36.22,36.3,36.22,36.26,107400.0,20.5101,20.5554,20.5101,20.5327,107400.0
2011-12-21 11:00:00,36.26,36.26,36.17,36.23,62600.0,20.5327,20.5327,20.4818,20.5157,62600.0
2011-12-21 11:30:00,36.23,36.3,36.14,36.15,146600.0,20.5157,20.5554,20.4648,20.4704,146600.0
2011-12-21 12:00:00,36.15,36.24,36.07,36.1,227600.0,20.4704,20.5214,20.4251,20.4421,227600.0
2011-12-21 12:30:00,36.1,36.29,36.09,36.28,71200.0,20.4421,20.5497,20.4365,20.5441,71200.0
2011-12-21 13:00:00,36.29,36.38,36.28,36.36,108200.0,20.5497,20.6007,20.5441,20.5894,108200.0
2011-12-21 13:30:00,36.37,36.39,36.29,36.33,128200.0,20.595,20.6063,20.5497,20.5724,128200.0
2011-12-21 14:00:00,36.32,36.37,36.3,36.34,130600.0,20.5667,20.595,20.5554,20.578,130600.0
2011-12-21 14:30:00,36.34,36.46,36.33,36.41,188600.0,20.578,20.646,20.5724,20.6177,188600.0
2011-12-21 15:00:00,36.41,36.42,36.17,36.29,733200.0,20.6177,20.6233,20.4818,20.5497,733200.0
2011-12-21 15:30:00,36.29,36.43,36.27,36.37,513600.0,20.5497,20.629,20.5384,20.595,513600.0
2011-12-22 09:30:00,36.54,36.58,36.32,36.46,80200.0,20.6913,20.7139,20.5667,20.646,80200.0
2011-12-22 10:00:00,36.45,36.49,36.44,36.49,112800.0,20.6403,20.663,20.6347,20.663,112800.0
2011-12-22 10:30:00,36.49,36.51,36.45,36.49,77000.0,20.663,20.6743,20.6403,20.663,77000.0
2011-12-22 11:00:00,36.49,36.53,36.45,36.47,147600.0,20.663,20.6856,20.6403,20.6516,147600.0
2011-12-22 11:30:00,36.47,36.49,36.44,36.47,129600.0,20.6516,20.663,20.6347,20.6516,129600.0
2011-12-22 12:00:00,36.47,36.51,36.46,36.51,106800.0,20.6516,20.6743,20.646,20.6743,106800.0
2011-12-22 12:30:00,36.51,36.51,36.48,36.49,72200.0,20.6743,20.6743,20.6573,20.663,72200.0
2011-12-22 13:00:00,36.49,36.56,36.49,36.52,108000.0,20.663,20.7026,20.663,20.68,108000.0
2011-12-22 13:30:00,36.53,36.55,36.47,36.47,87800.0,20.6856,20.6969,20.6516,20.6516,87800.0
2011-12-22 14:00:00,36.47,36.49,36.44,36.48,64800.0,20.6516,20.663,20.6347,20.6573,64800.0
2011-12-22 14:30:00,36.48,36.5,36.42,36.45,151400.0,20.6573,20.6686,20.6233,20.6403,151400.0
2011-12-22 15:00:00,36.44,36.54,36.43,36.51,103400.0,20.6347,20.6913,20.629,20.6743,103400.0
2011-12-22 15:30:00,36.51,36.52,36.4,36.46,349000.0,20.6743,20.68,20.612,20.646,349000.0
2011-12-23 09:30:00,36.58,36.7,36.39,36.69,71600.0,20.7139,20.7819,20.6063,20.7762,71600.0
2011-12-23 10:00:00,36.7,36.8,36.69,36.77,90000.0,20.7819,20.8385,20.7762,20.8215,90000.0
2011-12-23 10:30:00,36.77,36.82,36.67,36.7,38400.0,20.8215,20.8498,20.7649,20.7819,38400.0
2011-12-23 11:00:00,36.7,36.74,36.69,36.74,42000.0,20.7819,20.8045,20.7762,20.8045,42000.0
2011-12-23 11:30:00,36.74,36.76,36.71,36.72,167600.0,20.8045,20.8159,20.7875,20.7932,167600.0
2011-12-23 12:00:00,36.72,36.72,36.59,36.6,107000.0,20.7932,20.7932,20.7196,20.7253,107000.0
2011-12-23 12:30:00,36.61,36.62,36.57,36.57,48200.0,20.7309,20.7366,20.7083,20.7083,48200.0
2011-12-23 13:00:00,36.57,36.58,36.55,36.57,80400.0,20.7083,20.7139,20.6969,20.7083,80400.0
2011-12-23 13:30:00,36.57,36.6,36.57,36.6,32200.0,20.7083,20.7253,20.7083,20.7253,32200.0
2011-12-23 14:00:00,36.6,36.61,36.58,36.6,64600.0,20.7253,20.7309,20.7139,20.7253,64600.0
2011-12-23 14:30:00,36.6,36.61,36.54,36.55,69200.0,20.7253,20.7309,20.6913,20.6969,69200.0
2011-12-23 15:00:00,36.56,36.6,36.55,36.57,73800.0,20.7026,20.7253,20.6969,20.7083,73800.0
2011-12-23 15:30:00,36.57,36.59,36.55,36.58,212400.0,20.7083,20.7196,20.6969,20.7139,212400.0
2011-12-27 09:30:00,36.5,36.82,36.5,36.78,64800.0,20.6686,20.8498,20.6686,20.8272,64800.0
2011-12-27 10:00:00,36.79,36.84,36.73,36.84,60000.0,20.8328,20.8612,20.7989,20.8612,60000.0
2011-12-27 10:30:00,36.83,36.88,36.8,36.88,51000.0,20.8555,20.8838,20.8385,20.8838,51000.0
2011-12-27 11:00:00,36.88,36.88,36.83,36.83,38200.0,20.8838,20.8838,20.8555,20.8555,38200.0
2011-12-27 11:30:00,36.83,36.85,36.79,36.81,42400.0,20.8555,20.8668,20.8328,20.8442,42400.0
2011-12-27 12:00:00,36.8,36.83,36.8,36.8,43800.0,20.8385,20.8555,20.8385,20.8385,43800.0
2011-12-27 12:30:00,36.8,36.83,36.79,36.82,61600.0,20.8385,20.8555,20.8328,20.8498,61600.0
2011-12-27 13:00:00,36.82,36.83,36.76,36.78,63200.0,20.8498,20.8555,20.8159,20.8272,63200.0
2011-12-27 13:30:00,36.78,36.82,36.75,36.78,71000.0,20.8272,20.8498,20.8102,20.8272,71000.0
2011-12-27 14:00:00,36.78,36.83,36.78,36.81,53600.0,20.8272,20.8555,20.8272,20.8442,53600.0
2011-12-27 14:30:00,36.81,36.85,36.8,36.83,54000.0,20.8442,20.8668,20.8385,20.8555,54000.0
2011-12-27 15:00:00,36.84,36.88,36.82,36.85,71800.0,20.8612,20.8838,20.8498,20.8668,71800.0
2011-12-27 15:30:00,36.85,36.85,36.76,36.79,279600.0,20.8668,20.8668,20.8159,20.8328,279600.0
2011-12-28 09:30:00,36.76,36.88,36.64,36.7,82600.0,20.8159,20.8838,20.7479,20.7819,82600.0
2011-12-28 10:00:00,36.7,36.76,36.58,36.58,88200.0,20.7819,20.8159,20.7139,20.7139,88200.0
2011-12-28 10:30:00,36.58,36.69,36.55,36.68,52000.0,20.7139,20.7762,20.6969,20.7706,52000.0
2011-12-28 11:00:00,36.68,36.7,36.62,36.63,70800.0,20.7706,20.7819,20.7366,20.7422,70800.0
2011-12-28 11:30:00,36.63,36.63,36.55,36.57,44200.0,20.7422,20.7422,20.6969,20.7083,44200.0
2011-12-28 12:00:00,36.57,36.58,36.52,36.54,57400.0,20.7083,20.7139,20.68,20.6913,57400.0
2011-12-28 12:30:00,36.54,36.58,36.52,36.56,49400.0,20.6913,20.7139,20.68,20.7026,49400.0
2011-12-28 13:00:00,36.55,36.63,36.55,36.62,48800.0,20.6969,20.7422,20.6969,20.7366,48800.0
2011-12-28 13:30:00,36.63,36.68,36.62,36.67,42800.0,20.7422,20.7706,20.7366,20.7649,42800.0
2011-12-28 14:00:00,36.68,36.71,36.63,36.68,97800.0,20.7706,20.7875,20.7422,20.7706,97800.0
2011-12-28 14:30:00,36.68,36.68,36.6,36.61,31000.0,20.7706,20.7706,20.7253,20.7309,31000.0
2011-12-28 15:00:00,36.6,36.63,36.55,36.58,67600.0,20.7253,20.7422,20.6969,20.7139,67600.0
2011-12-28 15:30:00,36.58,36.63,36.54,36.57,256000.0,20.7139,20.7422,20.6913,20.7083,256000.0
2011-12-29 09:30:00,36.7,36.83,36.59,36.81,45400.0,20.7819,20.8555,20.7196,20.8442,45400.0
2011-12-29 10:00:00,36.83,36.9,36.8,36.83,63000.0,20.8555,20.8951,20.8385,20.8555,63000.0
2011-12-29 10:30:00,36.84,36.88,36.72,36.74,51000.0,20.8612,20.8838,20.7932,20.8045,51000.0
2011-12-29 11:00:00,36.74,36.77,36.66,36.7,45800.0,20.8045,20.8215,20.7592,20.7819,45800.0
2011-12-29 11:30:00,36.68,36.77,36.68,36.75,31600.0,20.7706,20.8215,20.7706,20.8102,31600.0
2011-12-29 12:00:00,36.77,36.77,36.74,36.74,22400.0,20.8215,20.8215,20.8045,20.8045,22400.0
2011-12-29 12:30:00,36.74,36.74,36.7,36.73,25600.0,20.8045,20.8045,20.7819,20.7989,25600.0
2011-12-29 13:00:00,36.73,36.76,36.7,36.71,35800.0,20.7989,20.8159,20.7819,20.7875,35800.0
2011-12-29 13:30:00,36.71,36.74,36.69,36.73,37200.0,20.7875,20.8045,20.7762,20.7989,37200.0
2011-12-29 14:00:00,36.73,36.75,36.71,36.74,56000.0,20.7989,20.8102,20.7875,20.8045,56000.0
2011-12-29 14:30:00,36.74,36.76,36.73,36.75,52600.0,20.8045,20.8159,20.7989,20.8102,52600.0
2011-12-29 15:00:00,36.76,36.82,36.76,36.79,130000.0,20.8159,20.8498,20.8159,20.8328,130000.0
2011-12-29 15:30:00,36.79,36.84,36.79,36.82,229600.0,20.8328,20.8612,20.8328,20.8498,229600.0
2011-12-30 09:30:00,36.88,36.9,36.77,36.82,72000.0,20.8838,20.8951,20.8215,20.8498,72000.0
2011-12-30 10:00:00,36.81,36.85,36.77,36.79,71200.0,20.8442,20.8668,20.8215,20.8328,71200.0
2011-12-30 10:30:00,36.8,36.87,36.77,36.83,60200.0,20.8385,20.8781,20.8215,20.8555,60200.0
2011-12-30 11:00:00,36.84,36.84,36.73,36.79,38200.0,20.8612,20.8612,20.7989,20.8328,38200.0
2011-12-30 11:30:00,36.79,36.79,36.74,36.75,57400.0,20.8328,20.8328,20.8045,20.8102,57400.0
2011-12-30 12:00:00,36.74,36.76,36.69,36.71,36600.0,20.8045,20.8159,20.7762,20.7875,36600.0
2011-12-30 12:30:00,36.71,36.72,36.67,36.67,52600.0,20.7875,20.7932,20.7649,20.7649,52600.0
2011-12-30 13:00:00,36.67,36.7,36.62,36.63,77800.0,20.7649,20.7819,20.7366,20.7422,77800.0
2011-12-30 13:30:00,36.64,36.64,36.6,36.62,44000.0,20.7479,20.7479,20.7253,20.7366,44000.0
2011-12-30 14:00:00,36.62,36.65,36.53,36.57,79200.0,20.7366,20.7536,20.6856,20.7083,79200.0
2011-12-30 14:30:00,36.57,36.63,36.57,36.63,68600.0,20.7083,20.7422,20.7083,20.7422,68600.0
2011-12-30 15:00:00,36.63,36.66,36.6,36.65,108200.0,20.7422,20.7592,20.7253,20.7536,108200.0
2011-12-30 15:30:00,36.65,36.65,36.52,36.52,384400.0,20.7536,20.7536,20.68,20.68,384400.0
2012-01-03 09:30:00,36.83,36.83,36.34,36.35,301200.0,20.8555,20.8555,20.578,20.5837,301200.0
2012-01-03 10:00:00,36.37,36.63,36.34,36.6,240200.0,20.595,20.7422,20.578,20.7253,240200.0
2012-01-03 10:30:00,36.6,36.66,36.59,36.64,361600.0,20.7253,20.7592,20.7196,20.7479,361600.0
2012-01-03 11:00:00,36.65,36.67,36.58,36.62,176600.0,20.7536,20.7649,20.7139,20.7366,176600.0
2012-01-03 11:30:00,36.6,36.62,36.37,36.37,179200.0,20.7253,20.7366,20.595,20.595,179200.0
2012-01-03 12:00:00,36.37,36.38,36.24,36.27,106200.0,20.595,20.6007,20.5214,20.5384,106200.0
2012-01-03 12:30:00,36.27,36.32,36.23,36.26,137200.0,20.5384,20.5667,20.5157,20.5327,137200.0
2012-01-03 13:00:00,36.27,36.28,36.1,36.11,89200.0,20.5384,20.5441,20.4421,20.4478,89200.0
2012-01-03 13:30:00,36.11,36.13,36.06,36.13,141000.0,20.4478,20.4591,20.4195,20.4591,141000.0
2012-01-03 14:00:00,36.13,36.16,36.11,36.13,111200.0,20.4591,20.4761,20.4478,20.4591,111200.0
2012-01-03 14:30:00,36.13,36.24,36.12,36.21,266200.0,20.4591,20.5214,20.4535,20.5044,266200.0
2012-01-03 15:00:00,36.21,36.21,36.03,36.1,439400.0,20.5044,20.5044,20.4025,20.4421,439400.0
2012-01-03 15:30:00,36.1,36.36,36.09,36.27,775200.0,20.4421,20.5894,20.4365,20.5384,775200.0
2012-01-04 09:30:00,36.24,36.29,36.15,36.17,224000.0,20.5214,20.5497,20.4704,20.4818,224000.0
2012-01-04 10:00:00,36.18,36.2,36.09,36.09,134000.0,20.4874,20.4988,20.4365,20.4365,134000.0
2012-01-04 10:30:00,36.09,36.12,35.96,35.97,148400.0,20.4365,20.4535,20.3628,20.3685,148400.0
2012-01-04 11:00:00,35.97,36.02,35.84,35.85,153600.0,20.3685,20.3968,20.2949,20.3006,153600.0
2012-01-04 11:30:00,35.85,35.93,35.85,35.93,83400.0,20.3006,20.3459,20.3006,20.3459,83400.0
2012-01-04 12:00:00,35.93,35.98,35.92,35.93,51400.0,20.3459,20.3742,20.3402,20.3459,51400.0
2012-01-04 12:30:00,35.94,35.96,35.88,35.96,58000.0,20.3515,20.3628,20.3175,20.3628,58000.0
2012-01-04 13:00:00,35.95,35.98,35.92,35.98,57800.0,20.3572,20.3742,20.3402,20.3742,57800.0
2012-01-04 13:30:00,35.98,35.99,35.91,35.94,68600.0,20.3742,20.3798,20.3345,20.3515,68600.0
2012-01-04 14:00:00,35.93,35.99,35.93,35.94,79800.0,20.3459,20.3798,20.3459,20.3515,79800.0
2012-01-04 14:30:00,35.94,36.01,35.93,35.99,83800.0,20.3515,20.3912,20.3459,20.3798,83800.0
2012-01-04 15:00:00,35.99,35.99,35.93,35.93,126800.0,20.3798,20.3798,20.3459,20.3459,126800.0
2012-01-04 15:30:00,35.93,35.98,35.9,35.97,397400.0,20.3459,20.3742,20.3289,20.3685,397400.0
2012-01-05 09:30:00,35.96,35.97,35.71,35.77,209000.0,20.3628,20.3685,20.2213,20.2553,209000.0
2012-01-05 10:00:00,35.74,35.75,35.67,35.68,115600.0,20.2383,20.2439,20.1986,20.2043,115600.0
2012-01-05 10:30:00,35.68,35.73,35.63,35.72,71000.0,20.2043,20.2326,20.176,20.2269,71000.0
2012-01-05 11:00:00,35.72,35.9,35.7,35.89,115200.0,20.2269,20.3289,20.2156,20.3232,115200.0
2012-01-05 11:30:00,35.89,35.98,35.89,35.91,86200.0,20.3232,20.3742,20.3232,20.3345,86200.0
2012-01-05 12:00:00,35.91,35.99,35.88,35.98,177400.0,20.3345,20.3798,20.3175,20.3742,177400.0
2012-01-05 12:30:00,35.98,36.02,35.94,36.0,99600.0,20.3742,20.3968,20.3515,20.3855,99600.0
2012-01-05 13:00:00,36.01,36.06,35.99,36.05,78600.0,20.3912,20.4195,20.3798,20.4138,78600.0
2012-01-05 13:30:00,36.05,36.08,35.99,35.99,127400.0,20.4138,20.4308,20.3798,20.3798,127400.0
2012-01-05 14:00:00,36.0,36.02,35.92,35.93,99000.0,20.3855,20.3968,20.3402,20.3459,99000.0
2012-01-05 14:30:00,35.93,35.98,35.91,35.93,89200.0,20.3459,20.3742,20.3345,20.3459,89200.0
2012-01-05 15:00:00,35.93,35.97,35.92,35.95,112000.0,20.3459,20.3685,20.3402,20.3572,112000.0
2012-01-05 15:30:00,35.94,35.98,35.92,35.96,420800.0,20.3515,20.3742,20.3402,20.3628,420800.0
2012-01-06 09:30:00,36.0,36.05,35.72,35.8,160600.0,20.3855,20.4138,20.2269,20.2722,160600.0
2012-01-06 10:00:00,35.79,35.85,35.65,35.75,134600.0,20.2666,20.3006,20.1873,20.2439,134600.0
2012-01-06 10:30:00,35.77,35.79,35.7,35.71,126400.0,20.2553,20.2666,20.2156,20.2213,126400.0
2012-01-06 11:00:00,35.71,35.72,35.66,35.68,95600.0,20.2213,20.2269,20.193,20.2043,95600.0
2012-01-06 11:30:00,35.68,35.77,35.68,35.77,77000.0,20.2043,20.2553,20.2043,20.2553,77000.0
2012-01-06 12:00:00,35.77,35.85,35.77,35.84,68000.0,20.2553,20.3006,20.2553,20.2949,68000.0
2012-01-06 12:30:00,35.83,35.84,35.73,35.74,51200.0,20.2892,20.2949,20.2326,20.2383,51200.0
2012-01-06 13:00:00,35.74,35.82,35.74,35.77,55000.0,20.2383,20.2836,20.2383,20.2553,55000.0
2012-01-06 13:30:00,35.77,35.86,35.74,35.81,53800.0,20.2553,20.3062,20.2383,20.2779,53800.0
2012-01-06 14:00:00,35.81,35.85,35.75,35.76,73000.0,20.2779,20.3006,20.2439,20.2496,73000.0
2012-01-06 14:30:00,35.76,35.79,35.73,35.73,75400.0,20.2496,20.2666,20.2326,20.2326,75400.0
2012-01-06 15:00:00,35.74,35.74,35.69,35.72,91000.0,20.2383,20.2383,20.21,20.2269,91000.0
2012-01-06 15:30:00,35.73,35.77,35.72,35.74,349200.0,20.2326,20.2553,20.2269,20.2383,349200.0
2012-01-09 09:30:00,35.88,35.88,35.7,35.74,109600.0,20.3175,20.3175,20.2156,20.2383,109600.0
2012-01-09 10:00:00,35.72,35.77,35.67,35.76,72200.0,20.2269,20.2553,20.1986,20.2496,72200.0
2012-01-09 10:30:00,35.77,35.81,35.74,35.74,79600.0,20.2553,20.2779,20.2383,20.2383,79600.0
2012-01-09 11:00:00,35.75,35.76,35.72,35.74,71200.0,20.2439,20.2496,20.2269,20.2383,71200.0
2012-01-09 11:30:00,35.75,35.77,35.72,35.76,79400.0,20.2439,20.2553,20.2269,20.2496,79400.0
2012-01-09 12:00:00,35.76,35.76,35.74,35.76,44000.0,20.2496,20.2496,20.2383,20.2496,44000.0
2012-01-09 12:30:00,35.76,35.77,35.74,35.76,59600.0,20.2496,20.2553,20.2383,20.2496,59600.0
2012-01-09 13:00:00,35.76,35.79,35.76,35.78,41400.0,20.2496,20.2666,20.2496,20.2609,41400.0
2012-01-09 13:30:00,35.77,35.77,35.73,35.74,61600.0,20.2553,20.2553,20.2326,20.2383,61600.0
2012-01-09 14:00:00,35.74,35.76,35.72,35.73,98200.0,20.2383,20.2496,20.2269,20.2326,98200.0
2012-01-09 14:30:00,35.74,35.77,35.73,35.74,93800.0,20.2383,20.2553,20.2326,20.2383,93800.0
2012-01-09 15:00:00,35.74,35.79,35.73,35.79,149800.0,20.2383,20.2666,20.2326,20.2666,149800.0
2012-01-09 15:30:00,35.79,35.87,35.78,35.8,443600.0,20.2666,20.3119,20.2609,20.2722,443600.0
2012-01-10 09:30:00,36.05,36.08,35.69,36.06,113600.0,20.4138,20.4308,20.21,20.4195,113600.0
2012-01-10 10:00:00,36.07,36.19,36.05,36.16,99600.0,20.4251,20.4931,20.4138,20.4761,99600.0
2012-01-10 10:30:00,36.16,36.23,36.16,36.22,110400.0,20.4761,20.5157,20.4761,20.5101,110400.0
2012-01-10 11:00:00,36.22,36.26,36.19,36.25,100800.0,20.5101,20.5327,20.4931,20.5271,100800.0
2012-01-10 11:30:00,36.24,36.24,36.19,36.19,69600.0,20.5214,20.5214,20.4931,20.4931,69600.0
2012-01-10 12:00:00,36.18,36.2,36.13,36.13,51800.0,20.4874,20.4988,20.4591,20.4591,51800.0
2012-01-10 12:30:00,36.13,36.16,36.12,36.13,90800.0,20.4591,20.4761,20.4535,20.4591,90800.0
2012-01-10 13:00:00,36.13,36.16,36.1,36.16,71600.0,20.4591,20.4761,20.4421,20.4761,71600.0
2012-01-10 13:30:00,36.15,36.17,36.02,36.1,212400.0,20.4704,20.4818,20.3968,20.4421,212400.0
2012-01-10 14:00:00,36.1,36.11,36.09,36.1,45800.0,20.4421,20.4478,20.4365,20.4421,45800.0
2012-01-10 14:30:00,36.09,36.1,36.05,36.05,62800.0,20.4365,20.4421,20.4138,20.4138,62800.0
2012-01-10 15:00:00,36.05,36.05,35.94,35.95,115600.0,20.4138,20.4138,20.3515,20.3572,115600.0
2012-01-10 15:30:00,35.95,35.99,35.9,35.99,245000.0,20.3572,20.3798,20.3289,20.3798,245000.0
2012-01-11 09:30:00,35.81,35.99,35.77,35.84,136800.0,20.2779,20.3798,20.2553,20.2949,136800.0
2012-01-11 10:00:00,35.84,35.85,35.74,35.77,158800.0,20.2949,20.3006,20.2383,20.2553,158800.0
2012-01-11 10:30:00,35.77,35.81,35.73,35.73,96400.0,20.2553,20.2779,20.2326,20.2326,96400.0
2012-01-11 11:00:00,35.73,35.76,35.68,35.72,54000.0,20.2326,20.2496,20.2043,20.2269,54000.0
2012-01-11 11:30:00,35.72,35.76,35.71,35.73,112200.0,20.2269,20.2496,20.2213,20.2326,112200.0
2012-01-11 12:00:00,35.73,35.75,35.71,35.71,49800.0,20.2326,20.2439,20.2213,20.2213,49800.0
2012-01-11 12:30:00,35.71,35.71,35.67,35.71,53600.0,20.2213,20.2213,20.1986,20.2213,53600.0
2012-01-11 13:00:00,35.71,35.73,35.6,35.63,98000.0,20.2213,20.2326,20.159,20.176,98000.0
2012-01-11 13:30:00,35.63,35.68,35.62,35.62,77600.0,20.176,20.2043,20.1703,20.1703,77600.0
2012-01-11 14:00:00,35.62,35.65,35.59,35.63,123400.0,20.1703,20.1873,20.1533,20.176,123400.0
2012-01-11 14:30:00,35.63,35.71,35.63,35.68,77800.0,20.176,20.2213,20.176,20.2043,77800.0
2012-01-11 15:00:00,35.69,35.74,35.68,35.74,84200.0,20.21,20.2383,20.2043,20.2383,84200.0
2012-01-11 15:30:00,35.74,35.81,35.74,35.8,333800.0,20.2383,20.2779,20.2383,20.2722,333800.0
2012-01-12 09:30:00,35.85,35.92,35.78,35.79,134200.0,20.3006,20.3402,20.2609,20.2666,134200.0
2012-01-12 10:00:00,35.8,35.82,35.75,35.76,138000.0,20.2722,20.2836,20.2439,20.2496,138000.0
2012-01-12 10:30:00,35.76,35.83,35.74,35.78,89000.0,20.2496,20.2892,20.2383,20.2609,89000.0
2012-01-12 11:00:00,35.77,35.79,35.72,35.72,90600.0,20.2553,20.2666,20.2269,20.2269,90600.0
2012-01-12 11:30:00,35.72,35.72,35.62,35.63,142400.0,20.2269,20.2269,20.1703,20.176,142400.0
2012-01-12 12:00:00,35.62,35.7,35.61,35.7,129400.0,20.1703,20.2156,20.1647,20.2156,129400.0
2012-01-12 12:30:00,35.7,35.7,35.65,35.67,50400.0,20.2156,20.2156,20.1873,20.1986,50400.0
2012-01-12 13:00:00,35.68,35.72,35.67,35.71,62000.0,20.2043,20.2269,20.1986,20.2213,62000.0
2012-01-12 13:30:00,35.71,35.72,35.69,35.7,124600.0,20.2213,20.2269,20.21,20.2156,124600.0
2012-01-12 14:00:00,35.7,35.72,35.69,35.72,112200.0,20.2156,20.2269,20.21,20.2269,112200.0
2012-01-12 14:30:00,35.71,35.74,35.7,35.71,113800.0,20.2213,20.2383,20.2156,20.2213,113800.0
2012-01-12 15:00:00,35.71,35.72,35.7,35.72,130800.0,20.2213,20.2269,20.2156,20.2269,130800.0
2012-01-12 15:30:00,35.72,35.81,35.7,35.72,300600.0,20.2269,20.2779,20.2156,20.2269,300600.0
2012-01-13 09:30:00,35.6,35.71,35.44,35.48,111600.0,20.159,20.2213,20.0684,20.091,111600.0
2012-01-13 10:00:00,35.48,35.52,35.4,35.49,146000.0,20.091,20.1137,20.0457,20.0967,146000.0
2012-01-13 10:30:00,35.49,35.49,35.38,35.45,89000.0,20.0967,20.0967,20.0344,20.0741,89000.0
2012-01-13 11:00:00,35.45,35.5,35.43,35.48,97000.0,20.0741,20.1024,20.0627,20.091,97000.0
2012-01-13 11:30:00,35.48,35.49,35.42,35.46,83400.0,20.091,20.0967,20.0571,20.0797,83400.0
2012-01-13 12:00:00,35.46,35.48,35.42,35.43,55800.0,20.0797,20.091,20.0571,20.0627,55800.0
2012-01-13 12:30:00,35.44,35.5,35.42,35.48,81400.0,20.0684,20.1024,20.0571,20.091,81400.0
2012-01-13 13:00:00,35.48,35.5,35.42,35.46,53600.0,20.091,20.1024,20.0571,20.0797,53600.0
2012-01-13 13:30:00,35.46,35.51,35.44,35.48,66400.0,20.0797,20.108,20.0684,20.091,66400.0
2012-01-13 14:00:00,35.48,35.49,35.43,35.48,93000.0,20.091,20.0967,20.0627,20.091,93000.0
2012-01-13 14:30:00,35.48,35.49,35.43,35.49,68200.0,20.091,20.0967,20.0627,20.0967,68200.0
2012-01-13 15:00:00,35.49,35.52,35.45,35.48,109200.0,20.0967,20.1137,20.0741,20.091,109200.0
2012-01-13 15:30:00,35.49,35.6,35.46,35.56,493200.0,20.0967,20.159,20.0797,20.1363,493200.0
2012-01-17 09:30:00,35.88,36.06,35.72,35.85,214000.0,20.3175,20.4195,20.2269,20.3006,214000.0
2012-01-17 10:00:00,35.85,35.87,35.69,35.76,169200.0,20.3006,20.3119,20.21,20.2496,169200.0
2012-01-17 10:30:00,35.77,35.77,35.68,35.7,116800.0,20.2553,20.2553,20.2043,20.2156,116800.0
2012-01-17 11:00:00,35.71,35.72,35.6,35.62,154400.0,20.2213,20.2269,20.159,20.1703,154400.0
2012-01-17 11:30:00,35.62,35.63,35.52,35.52,93000.0,20.1703,20.176,20.1137,20.1137,93000.0
2012-01-17 12:00:00,35.53,35.56,35.49,35.52,135400.0,20.1194,20.1363,20.0967,20.1137,135400.0
2012-01-17 12:30:00,35.53,35.53,35.47,35.5,90400.0,20.1194,20.1194,20.0854,20.1024,90400.0
2012-01-17 13:00:00,35.51,35.51,35.47,35.47,90400.0,20.108,20.108,20.0854,20.0854,90400.0
2012-01-17 13:30:00,35.49,35.49,35.44,35.45,82400.0,20.0967,20.0967,20.0684,20.0741,82400.0
2012-01-17 14:00:00,35.45,35.45,35.37,35.4,193200.0,20.0741,20.0741,20.0288,20.0457,193200.0
2012-01-17 14:30:00,35.41,35.42,35.35,35.36,116600.0,20.0514,20.0571,20.0174,20.0231,116600.0
2012-01-17 15:00:00,35.36,35.45,35.35,35.44,173200.0,20.0231,20.0741,20.0174,20.0684,173200.0
2012-01-17 15:30:00,35.44,35.53,35.44,35.46,464000.0,20.0684,20.1194,20.0684,20.0797,464000.0
2012-01-18 09:30:00,35.38,35.4,35.13,35.24,219400.0,20.0344,20.0457,19.8929,19.9551,219400.0
2012-01-18 10:00:00,35.26,35.44,35.24,35.37,259800.0,19.9665,20.0684,19.9551,20.0288,259800.0
2012-01-18 10:30:00,35.37,35.46,35.36,35.43,245000.0,20.0288,20.0797,20.0231,20.0627,245000.0
2012-01-18 11:00:00,35.43,35.45,35.3,35.34,139000.0,20.0627,20.0741,19.9891,20.0118,139000.0
2012-01-18 11:30:00,35.35,35.44,35.32,35.38,116800.0,20.0174,20.0684,20.0004,20.0344,116800.0
2012-01-18 12:00:00,35.38,35.45,35.36,35.43,86600.0,20.0344,20.0741,20.0231,20.0627,86600.0
2012-01-18 12:30:00,35.42,35.46,35.38,35.46,80600.0,20.0571,20.0797,20.0344,20.0797,80600.0
2012-01-18 13:00:00,35.46,35.47,35.44,35.45,90200.0,20.0797,20.0854,20.0684,20.0741,90200.0
2012-01-18 13:30:00,35.46,35.47,35.36,35.38,149600.0,20.0797,20.0854,20.0231,20.0344,149600.0
2012-01-18 14:00:00,35.38,35.48,35.38,35.47,117400.0,20.0344,20.091,20.0344,20.0854,117400.0
2012-01-18 14:30:00,35.47,35.53,35.43,35.52,204200.0,20.0854,20.1194,20.0627,20.1137,204200.0
2012-01-18 15:00:00,35.52,35.69,35.52,35.67,244200.0,20.1137,20.21,20.1137,20.1986,244200.0
2012-01-18 15:30:00,35.67,35.69,35.57,35.62,551800.0,20.1986,20.21,20.142,20.1703,551800.0
2012-01-19 09:30:00,35.57,35.67,35.3,35.31,133000.0,20.142,20.1986,19.9891,19.9948,133000.0
2012-01-19 10:00:00,35.3,35.31,35.2,35.22,173800.0,19.9891,19.9948,19.9325,19.9438,173800.0
2012-01-19 10:30:00,35.23,35.29,35.18,35.2,245600.0,19.9495,19.9835,19.9212,19.9325,245600.0
2012-01-19 11:00:00,35.2,35.26,35.19,35.24,145800.0,19.9325,19.9665,19.9268,19.9551,145800.0
2012-01-19 11:30:00,35.25,35.32,35.18,35.31,202600.0,19.9608,20.0004,19.9212,19.9948,202600.0
2012-01-19 12:00:00,35.31,35.33,35.29,35.3,112800.0,19.9948,20.0061,19.9835,19.9891,112800.0
2012-01-19 12:30:00,35.3,35.32,35.29,35.3,52000.0,19.9891,20.0004,19.9835,19.9891,52000.0
2012-01-19 13:00:00,35.3,35.35,35.29,35.3,76200.0,19.9891,20.0174,19.9835,19.9891,76200.0
2012-01-19 13:30:00,35.3,35.32,35.27,35.27,92400.0,19.9891,20.0004,19.9721,19.9721,92400.0
2012-01-19 14:00:00,35.27,35.3,35.26,35.26,74000.0,19.9721,19.9891,19.9665,19.9665,74000.0
2012-01-19 14:30:00,35.26,35.33,35.22,35.22,144400.0,19.9665,20.0061,19.9438,19.9438,144400.0
2012-01-19 15:00:00,35.22,35.25,35.18,35.21,186000.0,19.9438,19.9608,19.9212,19.9382,186000.0
2012-01-19 15:30:00,35.21,35.43,35.2,35.34,835400.0,19.9382,20.0627,19.9325,20.0118,835400.0
2012-01-20 09:30:00,35.47,35.63,34.84,34.85,985000.0,20.0854,20.176,19.7286,19.7343,985000.0
2012-01-20 10:00:00,34.86,34.98,34.73,34.9,518400.0,19.74,19.8079,19.6663,19.7626,518400.0
2012-01-20 10:30:00,34.91,34.94,34.8,34.82,249000.0,19.7683,19.7853,19.706,19.7173,249000.0
2012-01-20 11:00:00,34.82,34.88,34.75,34.85,152800.0,19.7173,19.7513,19.6777,19.7343,152800.0
2012-01-20 11:30:00,34.85,34.86,34.69,34.69,256000.0,19.7343,19.74,19.6437,19.6437,256000.0
2012-01-20 12:00:00,34.69,34.81,34.66,34.77,457400.0,19.6437,19.7116,19.6267,19.689,457400.0
2012-01-20 12:30:00,34.77,34.83,34.76,34.79,215400.0,19.689,19.723,19.6833,19.7003,215400.0
2012-01-20 13:00:00,34.79,34.85,34.77,34.84,135400.0,19.7003,19.7343,19.689,19.7286,135400.0
2012-01-20 13:30:00,34.84,34.86,34.82,34.83,114000.0,19.7286,19.74,19.7173,19.723,114000.0
2012-01-20 14:00:00,34.83,34.86,34.83,34.83,106800.0,19.723,19.74,19.723,19.723,106800.0
2012-01-20 14:30:00,34.83,34.86,34.83,34.86,191800.0,19.723,19.74,19.723,19.74,191800.0
2012-01-20 15:00:00,34.86,34.93,34.85,34.92,211800.0,19.74,19.7796,19.7343,19.7739,211800.0
2012-01-20 15:30:00,34.92,34.99,34.9,34.97,768800.0,19.7739,19.8136,19.7626,19.8022,768800.0
2012-01-23 09:30:00,35.44,35.44,34.87,35.27,485400.0,20.0684,20.0684,19.7456,19.9721,485400.0
2012-01-23 10:00:00,35.27,35.27,35.13,35.24,271000.0,19.9721,19.9721,19.8929,19.9551,271000.0
2012-01-23 10:30:00,35.24,35.29,35.22,35.26,163800.0,19.9551,19.9835,19.9438,19.9665,163800.0
2012-01-23 11:00:00,35.26,35.3,35.24,35.25,178400.0,19.9665,19.9891,19.9551,19.9608,178400.0
2012-01-23 11:30:00,35.25,35.29,35.21,35.26,205600.0,19.9608,19.9835,19.9382,19.9665,205600.0
2012-01-23 12:00:00,35.26,35.27,35.19,35.22,82200.0,19.9665,19.9721,19.9268,19.9438,82200.0
2012-01-23 12:30:00,35.22,35.24,35.18,35.18,67400.0,19.9438,19.9551,19.9212,19.9212,67400.0
2012-01-23 13:00:00,35.18,35.23,35.17,35.22,70000.0,19.9212,19.9495,19.9155,19.9438,70000.0
2012-01-23 13:30:00,35.22,35.26,35.21,35.24,65200.0,19.9438,19.9665,19.9382,19.9551,65200.0
2012-01-23 14:00:00,35.24,35.27,35.22,35.26,153200.0,19.9551,19.9721,19.9438,19.9665,153200.0
2012-01-23 14:30:00,35.27,35.29,35.23,35.27,143800.0,19.9721,19.9835,19.9495,19.9721,143800.0
2012-01-23 15:00:00,35.28,35.35,35.27,35.34,281400.0,19.9778,20.0174,19.9721,20.0118,281400.0
2012-01-23 15:30:00,35.34,35.4,35.32,35.33,563400.0,20.0118,20.0457,20.0004,20.0061,563400.0
2012-01-24 09:30:00,35.1,35.1,34.71,34.71,270400.0,19.8759,19.8759,19.655,19.655,270400.0
2012-01-24 10:00:00,34.72,34.72,34.62,34.64,234000.0,19.6607,19.6607,19.6041,19.6154,234000.0
2012-01-24 10:30:00,34.64,34.7,34.6,34.66,202800.0,19.6154,19.6494,19.5927,19.6267,202800.0
2012-01-24 11:00:00,34.65,34.79,34.65,34.75,177200.0,19.621,19.7003,19.621,19.6777,177200.0
2012-01-24 11:30:00,34.75,34.76,34.69,34.74,169200.0,19.6777,19.6833,19.6437,19.672,169200.0
2012-01-24 12:00:00,34.74,34.77,34.73,34.77,120200.0,19.672,19.689,19.6663,19.689,120200.0
2012-01-24 12:30:00,34.76,34.78,34.67,34.67,81800.0,19.6833,19.6947,19.6324,19.6324,81800.0
2012-01-24 13:00:00,34.68,34.68,34.55,34.56,206000.0,19.638,19.638,19.5644,19.5701,206000.0
2012-01-24 13:30:00,34.56,34.59,34.55,34.57,106600.0,19.5701,19.5871,19.5644,19.5757,106600.0
2012-01-24 14:00:00,34.58,34.59,34.52,34.58,107200.0,19.5814,19.5871,19.5474,19.5814,107200.0
2012-01-24 14:30:00,34.58,34.58,34.54,34.57,129600.0,19.5814,19.5814,19.5588,19.5757,129600.0
2012-01-24 15:00:00,34.56,34.68,34.56,34.68,182600.0,19.5701,19.638,19.5701,19.638,182600.0
2012-01-24 15:30:00,34.69,34.77,34.69,34.74,599400.0,19.6437,19.689,19.6437,19.672,599400.0
2012-01-25 09:30:00,34.51,34.58,34.34,34.49,236400.0,19.5418,19.5814,19.4455,19.5304,236400.0
2012-01-25 10:00:00,34.48,34.62,34.45,34.61,143000.0,19.5248,19.6041,19.5078,19.5984,143000.0
2012-01-25 10:30:00,34.62,34.7,34.62,34.66,139200.0,19.6041,19.6494,19.6041,19.6267,139200.0
2012-01-25 11:00:00,34.67,34.69,34.61,34.67,117000.0,19.6324,19.6437,19.5984,19.6324,117000.0
2012-01-25 11:30:00,34.67,34.7,34.63,34.7,84000.0,19.6324,19.6494,19.6097,19.6494,84000.0
2012-01-25 12:00:00,34.7,34.82,34.66,34.77,71000.0,19.6494,19.7173,19.6267,19.689,71000.0
2012-01-25 12:30:00,34.77,34.96,34.73,34.95,125200.0,19.689,19.7966,19.6663,19.7909,125200.0
2012-01-25 13:00:00,34.95,35.21,34.93,35.14,154000.0,19.7909,19.9382,19.7796,19.8985,154000.0
2012-01-25 13:30:00,35.13,35.24,35.07,35.24,108000.0,19.8929,19.9551,19.8589,19.9551,108000.0
2012-01-25 14:00:00,35.23,35.27,35.17,35.19,97800.0,19.9495,19.9721,19.9155,19.9268,97800.0
2012-01-25 14:30:00,35.19,35.32,35.19,35.31,178800.0,19.9268,20.0004,19.9268,19.9948,178800.0
2012-01-25 15:00:00,35.31,35.4,35.3,35.38,151000.0,19.9948,20.0457,19.9891,20.0344,151000.0
2012-01-25 15:30:00,35.38,35.53,35.38,35.46,440000.0,20.0344,20.1194,20.0344,20.0797,440000.0
2012-01-26 09:30:00,35.54,35.64,35.45,35.6,198200.0,20.125,20.1816,20.0741,20.159,198200.0
2012-01-26 10:00:00,35.6,35.77,35.57,35.74,208600.0,20.159,20.2553,20.142,20.2383,208600.0
2012-01-26 10:30:00,35.74,35.86,35.74,35.77,156800.0,20.2383,20.3062,20.2383,20.2553,156800.0
2012-01-26 11:00:00,35.77,35.91,35.74,35.88,151000.0,20.2553,20.3345,20.2383,20.3175,151000.0
2012-01-26 11:30:00,35.88,36.04,35.88,35.94,210600.0,20.3175,20.4082,20.3175,20.3515,210600.0
2012-01-26 12:00:00,35.93,35.93,35.82,35.84,146800.0,20.3459,20.3459,20.2836,20.2949,146800.0
2012-01-26 12:30:00,35.83,35.94,35.82,35.93,94600.0,20.2892,20.3515,20.2836,20.3459,94600.0
2012-01-26 13:00:00,35.92,35.96,35.81,35.81,124400.0,20.3402,20.3628,20.2779,20.2779,124400.0
2012-01-26 13:30:00,35.82,35.85,35.71,35.72,125800.0,20.2836,20.3006,20.2213,20.2269,125800.0
2012-01-26 14:00:00,35.72,35.74,35.64,35.67,110200.0,20.2269,20.2383,20.1816,20.1986,110200.0
2012-01-26 14:30:00,35.66,35.71,35.63,35.65,159200.0,20.193,20.2213,20.176,20.1873,159200.0
2012-01-26 15:00:00,35.65,35.67,35.6,35.61,216800.0,20.1873,20.1986,20.159,20.1647,216800.0
2012-01-26 15:30:00,35.6,35.7,35.59,35.65,485800.0,20.159,20.2156,20.1533,20.1873,485800.0
2012-01-27 09:30:00,35.51,35.59,35.37,35.43,135200.0,20.108,20.1533,20.0288,20.0627,135200.0
2012-01-27 10:00:00,35.44,35.56,35.42,35.48,109800.0,20.0684,20.1363,20.0571,20.091,109800.0
2012-01-27 10:30:00,35.48,35.54,35.34,35.35,94400.0,20.091,20.125,20.0118,20.0174,94400.0
2012-01-27 11:00:00,35.37,35.41,35.34,35.37,78200.0,20.0288,20.0514,20.0118,20.0288,78200.0
2012-01-27 11:30:00,35.36,35.41,35.27,35.32,46600.0,20.0231,20.0514,19.9721,20.0004,46600.0
2012-01-27 12:00:00,35.32,35.34,35.24,35.27,52000.0,20.0004,20.0118,19.9551,19.9721,52000.0
2012-01-27 12:30:00,35.26,35.32,35.24,35.24,67200.0,19.9665,20.0004,19.9551,19.9551,67200.0
2012-01-27 13:00:00,35.25,35.33,35.24,35.3,95600.0,19.9608,20.0061,19.9551,19.9891,95600.0
2012-01-27 13:30:00,35.3,35.37,35.29,35.3,60400.0,19.9891,20.0288,19.9835,19.9891,60400.0
2012-01-27 14:00:00,35.3,35.34,35.27,35.32,91600.0,19.9891,20.0118,19.9721,20.0004,91600.0
2012-01-27 14:30:00,35.32,35.34,35.27,35.32,111800.0,20.0004,20.0118,19.9721,20.0004,111800.0
2012-01-27 15:00:00,35.32,35.45,35.32,35.42,96200.0,20.0004,20.0741,20.0004,20.0571,96200.0
2012-01-27 15:30:00,35.42,35.45,35.33,35.33,305800.0,20.0571,20.0741,20.0061,20.0061,305800.0
2012-01-30 09:30:00,35.08,35.18,34.92,35.18,161800.0,19.8645,19.9212,19.7739,19.9212,161800.0
2012-01-30 10:00:00,35.18,35.19,35.06,35.11,163400.0,19.9212,19.9268,19.8532,19.8815,163400.0
2012-01-30 10:30:00,35.1,35.2,35.04,35.06,127600.0,19.8759,19.9325,19.8419,19.8532,127600.0
2012-01-30 11:00:00,35.06,35.11,35.01,35.06,118000.0,19.8532,19.8815,19.8249,19.8532,118000.0
2012-01-30 11:30:00,35.06,35.09,35.02,35.09,58400.0,19.8532,19.8702,19.8306,19.8702,58400.0
2012-01-30 12:00:00,35.1,35.13,35.05,35.12,76200.0,19.8759,19.8929,19.8475,19.8872,76200.0
2012-01-30 12:30:00,35.11,35.15,35.07,35.13,75200.0,19.8815,19.9042,19.8589,19.8929,75200.0
2012-01-30 13:00:00,35.13,35.15,35.1,35.13,80200.0,19.8929,19.9042,19.8759,19.8929,80200.0
2012-01-30 13:30:00,35.13,35.23,35.12,35.23,66800.0,19.8929,19.9495,19.8872,19.9495,66800.0
2012-01-30 14:00:00,35.23,35.26,35.19,35.21,93400.0,19.9495,19.9665,19.9268,19.9382,93400.0
2012-01-30 14:30:00,35.22,35.24,35.18,35.21,67000.0,19.9438,19.9551,19.9212,19.9382,67000.0
2012-01-30 15:00:00,35.2,35.21,35.13,35.21,209000.0,19.9325,19.9382,19.8929,19.9382,209000.0
2012-01-30 15:30:00,35.21,35.24,35.13,35.21,383600.0,19.9382,19.9551,19.8929,19.9382,383600.0
2012-01-31 09:30:00,34.91,35.32,34.91,35.15,267400.0,19.7683,20.0004,19.7683,19.9042,267400.0
2012-01-31 10:00:00,35.13,35.21,35.0,35.16,228800.0,19.8929,19.9382,19.8192,19.9098,228800.0
2012-01-31 10:30:00,35.16,35.18,34.95,34.96,212000.0,19.9098,19.9212,19.7909,19.7966,212000.0
2012-01-31 11:00:00,34.96,34.97,34.88,34.88,335200.0,19.7966,19.8022,19.7513,19.7513,335200.0
2012-01-31 11:30:00,34.88,34.93,34.11,34.57,773600.0,19.7513,19.7796,19.3153,19.5757,773600.0
2012-01-31 12:00:00,34.59,34.62,34.43,34.51,180600.0,19.5871,19.6041,19.4965,19.5418,180600.0
2012-01-31 12:30:00,34.51,34.61,34.45,34.56,246000.0,19.5418,19.5984,19.5078,19.5701,246000.0
2012-01-31 13:00:00,34.56,34.59,34.5,34.54,218400.0,19.5701,19.5871,19.5361,19.5588,218400.0
2012-01-31 13:30:00,34.55,34.55,34.35,34.41,155000.0,19.5644,19.5644,19.4512,19.4851,155000.0
2012-01-31 14:00:00,34.4,34.59,34.36,34.59,273200.0,19.4795,19.5871,19.4568,19.5871,273200.0
2012-01-31 14:30:00,34.59,34.8,34.55,34.79,238200.0,19.5871,19.706,19.5644,19.7003,238200.0
2012-01-31 15:00:00,34.79,34.82,34.66,34.72,247400.0,19.7003,19.7173,19.6267,19.6607,247400.0
2012-01-31 15:30:00,34.71,34.76,34.58,34.68,654200.0,19.655,19.6833,19.5814,19.638,654200.0
2012-02-01 09:30:00,34.77,34.99,34.68,34.71,211800.0,19.689,19.8136,19.638,19.655,211800.0
2012-02-01 10:00:00,34.7,34.8,34.65,34.75,222600.0,19.6494,19.706,19.621,19.6777,222600.0
2012-02-01 10:30:00,34.74,34.76,34.63,34.74,217800.0,19.672,19.6833,19.6097,19.672,217800.0
2012-02-01 11:00:00,34.74,34.81,34.7,34.8,119600.0,19.672,19.7116,19.6494,19.706,119600.0
2012-02-01 11:30:00,34.8,34.82,34.64,34.68,133600.0,19.706,19.7173,19.6154,19.638,133600.0
2012-02-01 12:00:00,34.68,34.74,34.63,34.72,101000.0,19.638,19.672,19.6097,19.6607,101000.0
2012-02-01 12:30:00,34.72,34.81,34.71,34.77,69200.0,19.6607,19.7116,19.655,19.689,69200.0
2012-02-01 13:00:00,34.77,34.83,34.73,34.74,104200.0,19.689,19.723,19.6663,19.672,104200.0
2012-02-01 13:30:00,34.74,34.79,34.73,34.76,150600.0,19.672,19.7003,19.6663,19.6833,150600.0
2012-02-01 14:00:00,34.77,34.78,34.75,34.77,191000.0,19.689,19.6947,19.6777,19.689,191000.0
2012-02-01 14:30:00,34.77,34.77,34.73,34.74,166600.0,19.689,19.689,19.6663,19.672,166600.0
2012-02-01 15:00:00,34.74,34.75,34.71,34.72,202600.0,19.672,19.6777,19.655,19.6607,202600.0
2012-02-01 15:30:00,34.72,34.73,34.68,34.69,530200.0,19.6607,19.6663,19.638,19.6437,530200.0
2012-02-02 09:30:00,34.69,34.85,34.6,34.66,202000.0,19.6437,19.7343,19.5927,19.6267,202000.0
2012-02-02 10:00:00,34.66,34.84,34.64,34.77,228800.0,19.6267,19.7286,19.6154,19.689,228800.0
2012-02-02 10:30:00,34.77,34.88,34.77,34.77,135800.0,19.689,19.7513,19.689,19.689,135800.0
2012-02-02 11:00:00,34.78,34.79,34.72,34.77,145600.0,19.6947,19.7003,19.6607,19.689,145600.0
2012-02-02 11:30:00,34.77,34.79,34.73,34.73,100400.0,19.689,19.7003,19.6663,19.6663,100400.0
2012-02-02 12:00:00,34.74,34.77,34.73,34.75,114200.0,19.672,19.689,19.6663,19.6777,114200.0
2012-02-02 12:30:00,34.76,34.77,34.63,34.64,225000.0,19.6833,19.689,19.6097,19.6154,225000.0
2012-02-02 13:00:00,34.64,34.64,34.57,34.6,114800.0,19.6154,19.6154,19.5757,19.5927,114800.0
2012-02-02 13:30:00,34.6,34.66,34.59,34.66,86200.0,19.5927,19.6267,19.5871,19.6267,86200.0
2012-02-02 14:00:00,34.65,34.74,34.63,34.74,67400.0,19.621,19.672,19.6097,19.672,67400.0
2012-02-02 14:30:00,34.74,34.74,34.67,34.67,60400.0,19.672,19.672,19.6324,19.6324,60400.0
2012-02-02 15:00:00,34.67,34.71,34.66,34.7,116600.0,19.6324,19.655,19.6267,19.6494,116600.0
2012-02-02 15:30:00,34.7,34.72,34.67,34.68,418800.0,19.6494,19.6607,19.6324,19.638,418800.0
2012-02-03 09:30:00,34.88,34.97,34.52,34.52,217000.0,19.7513,19.8022,19.5474,19.5474,217000.0
2012-02-03 10:00:00,34.53,34.57,34.34,34.34,234600.0,19.5531,19.5757,19.4455,19.4455,234600.0
2012-02-03 10:30:00,34.35,34.51,34.33,34.49,124200.0,19.4512,19.5418,19.4398,19.5304,124200.0
2012-02-03 11:00:00,34.5,34.63,34.49,34.59,145400.0,19.5361,19.6097,19.5304,19.5871,145400.0
2012-02-03 11:30:00,34.59,34.59,34.45,34.47,209000.0,19.5871,19.5871,19.5078,19.5191,209000.0
2012-02-03 12:00:00,34.48,34.52,34.48,34.52,81200.0,19.5248,19.5474,19.5248,19.5474,81200.0
2012-02-03 12:30:00,34.52,34.55,34.49,34.54,117400.0,19.5474,19.5644,19.5304,19.5588,117400.0
2012-02-03 13:00:00,34.54,34.55,34.45,34.45,117600.0,19.5588,19.5644,19.5078,19.5078,117600.0
2012-02-03 13:30:00,34.45,34.51,34.45,34.5,60000.0,19.5078,19.5418,19.5078,19.5361,60000.0
2012-02-03 14:00:00,34.5,34.56,34.49,34.56,99000.0,19.5361,19.5701,19.5304,19.5701,99000.0
2012-02-03 14:30:00,34.55,34.57,34.53,34.53,86200.0,19.5644,19.5757,19.5531,19.5531,86200.0
2012-02-03 15:00:00,34.53,34.53,34.48,34.49,80400.0,19.5531,19.5531,19.5248,19.5304,80400.0
2012-02-03 15:30:00,34.49,34.55,34.44,34.52,436000.0,19.5304,19.5644,19.5021,19.5474,436000.0
2012-02-06 09:30:00,34.57,34.57,34.25,34.26,383000.0,19.5757,19.5757,19.3945,19.4002,383000.0
2012-02-06 10:00:00,34.26,34.33,34.23,34.27,279600.0,19.4002,19.4398,19.3832,19.4059,279600.0
2012-02-06 10:30:00,34.27,34.4,34.26,34.29,214800.0,19.4059,19.4795,19.4002,19.4172,214800.0
2012-02-06 11:00:00,34.29,34.38,34.29,34.33,153000.0,19.4172,19.4682,19.4172,19.4398,153000.0
2012-02-06 11:30:00,34.33,34.36,34.3,34.3,181400.0,19.4398,19.4568,19.4229,19.4229,181400.0
2012-02-06 12:00:00,34.31,34.33,34.29,34.29,202800.0,19.4285,19.4398,19.4172,19.4172,202800.0
2012-02-06 12:30:00,34.29,34.3,34.26,34.27,101000.0,19.4172,19.4229,19.4002,19.4059,101000.0
2012-02-06 13:00:00,34.27,34.27,34.2,34.23,115000.0,19.4059,19.4059,19.3662,19.3832,115000.0
2012-02-06 13:30:00,34.23,34.24,34.16,34.17,174400.0,19.3832,19.3889,19.3436,19.3492,174400.0
2012-02-06 14:00:00,34.17,34.26,34.16,34.24,266000.0,19.3492,19.4002,19.3436,19.3889,266000.0
2012-02-06 14:30:00,34.24,34.35,34.24,34.35,139400.0,19.3889,19.4512,19.3889,19.4512,139400.0
2012-02-06 15:00:00,34.35,34.39,34.34,34.34,200600.0,19.4512,19.4738,19.4455,19.4455,200600.0
2012-02-06 15:30:00,34.34,34.38,34.29,34.36,535000.0,19.4455,19.4682,19.4172,19.4568,535000.0
2012-02-07 09:30:00,33.9,33.93,33.8,33.85,355600.0,19.4294,19.4465,19.372,19.4007,355600.0
2012-02-07 10:00:00,33.86,34.03,33.86,33.99,240200.0,19.4064,19.5039,19.4064,19.4809,240200.0
2012-02-07 10:30:00,33.99,34.1,33.95,34.01,221400.0,19.4809,19.544,19.458,19.4924,221400.0
2012-02-07 11:00:00,34.02,34.16,34.02,34.15,156400.0,19.4981,19.5784,19.4981,19.5726,156400.0
2012-02-07 11:30:00,34.15,34.29,34.14,34.26,207800.0,19.5726,19.6529,19.5669,19.6357,207800.0
2012-02-07 12:00:00,34.26,34.32,34.26,34.32,118800.0,19.6357,19.6701,19.6357,19.6701,118800.0
2012-02-07 12:30:00,34.31,34.33,34.26,34.26,138200.0,19.6643,19.6758,19.6357,19.6357,138200.0
2012-02-07 13:00:00,34.26,34.27,34.24,34.27,143800.0,19.6357,19.6414,19.6242,19.6414,143800.0
2012-02-07 13:30:00,34.27,34.27,34.22,34.26,121800.0,19.6414,19.6414,19.6128,19.6357,121800.0
2012-02-07 14:00:00,34.26,34.29,34.22,34.23,127400.0,19.6357,19.6529,19.6128,19.6185,127400.0
2012-02-07 14:30:00,34.23,34.24,34.18,34.19,163800.0,19.6185,19.6242,19.5898,19.5956,163800.0
2012-02-07 15:00:00,34.19,34.27,34.17,34.26,223000.0,19.5956,19.6414,19.5841,19.6357,223000.0
2012-02-07 15:30:00,34.26,34.29,34.19,34.19,610200.0,19.6357,19.6529,19.5956,19.5956,610200.0
2012-02-08 09:30:00,34.06,34.15,33.94,34.05,227600.0,19.5211,19.5726,19.4523,19.5153,227600.0
2012-02-08 10:00:00,34.04,34.04,33.91,33.93,117200.0,19.5096,19.5096,19.4351,19.4465,117200.0
2012-02-08 10:30:00,33.93,34.06,33.93,34.02,167800.0,19.4465,19.5211,19.4465,19.4981,167800.0
2012-02-08 11:00:00,34.02,34.1,33.95,33.98,138400.0,19.4981,19.544,19.458,19.4752,138400.0
2012-02-08 11:30:00,33.98,34.05,33.94,34.05,128400.0,19.4752,19.5153,19.4523,19.5153,128400.0
2012-02-08 12:00:00,34.04,34.05,33.95,33.99,84600.0,19.5096,19.5153,19.458,19.4809,84600.0
2012-02-08 12:30:00,33.99,34.1,33.96,34.1,134200.0,19.4809,19.544,19.4637,19.544,134200.0
2012-02-08 13:00:00,34.1,34.11,34.02,34.04,105000.0,19.544,19.5497,19.4981,19.5096,105000.0
2012-02-08 13:30:00,34.04,34.06,34.0,34.01,94600.0,19.5096,19.5211,19.4867,19.4924,94600.0
2012-02-08 14:00:00,34.01,34.02,33.99,34.01,103200.0,19.4924,19.4981,19.4809,19.4924,103200.0
2012-02-08 14:30:00,34.01,34.09,34.01,34.09,146400.0,19.4924,19.5382,19.4924,19.5382,146400.0
2012-02-08 15:00:00,34.09,34.09,34.05,34.05,139400.0,19.5382,19.5382,19.5153,19.5153,139400.0
2012-02-08 15:30:00,34.05,34.06,34.02,34.04,482800.0,19.5153,19.5211,19.4981,19.5096,482800.0
2012-02-09 09:30:00,34.01,34.05,33.88,33.88,176400.0,19.4924,19.5153,19.4179,19.4179,176400.0
2012-02-09 10:00:00,33.88,33.93,33.83,33.92,158200.0,19.4179,19.4465,19.3892,19.4408,158200.0
2012-02-09 10:30:00,33.92,33.92,33.82,33.88,123200.0,19.4408,19.4408,19.3835,19.4179,123200.0
2012-02-09 11:00:00,33.88,33.96,33.87,33.93,264400.0,19.4179,19.4637,19.4122,19.4465,264400.0
2012-02-09 11:30:00,33.93,33.96,33.86,33.93,245200.0,19.4465,19.4637,19.4064,19.4465,245200.0
2012-02-09 12:00:00,33.92,33.99,33.91,33.97,86600.0,19.4408,19.4809,19.4351,19.4695,86600.0
2012-02-09 12:30:00,33.97,34.15,33.96,34.09,187000.0,19.4695,19.5726,19.4637,19.5382,187000.0
2012-02-09 13:00:00,34.09,34.1,34.05,34.09,101800.0,19.5382,19.544,19.5153,19.5382,101800.0
2012-02-09 13:30:00,34.09,34.14,34.06,34.06,134800.0,19.5382,19.5669,19.5211,19.5211,134800.0
2012-02-09 14:00:00,34.06,34.08,34.02,34.07,104400.0,19.5211,19.5325,19.4981,19.5268,104400.0
2012-02-09 14:30:00,34.07,34.07,34.0,34.0,242400.0,19.5268,19.5268,19.4867,19.4867,242400.0
2012-02-09 15:00:00,34.01,34.07,34.01,34.07,247000.0,19.4924,19.5268,19.4924,19.5268,247000.0
2012-02-09 15:30:00,34.07,34.13,34.04,34.1,634600.0,19.5268,19.5612,19.5096,19.544,634600.0
2012-02-10 09:30:00,33.91,33.97,33.76,33.84,330200.0,19.4351,19.4695,19.3491,19.395,330200.0
2012-02-10 10:00:00,33.84,34.03,33.84,33.99,174600.0,19.395,19.5039,19.395,19.4809,174600.0
2012-02-10 10:30:00,33.99,34.01,33.85,33.85,87200.0,19.4809,19.4924,19.4007,19.4007,87200.0
2012-02-10 11:00:00,33.86,33.89,33.82,33.84,135400.0,19.4064,19.4236,19.3835,19.395,135400.0
2012-02-10 11:30:00,33.84,33.94,33.83,33.93,100200.0,19.395,19.4523,19.3892,19.4465,100200.0
2012-02-10 12:00:00,33.93,33.94,33.9,33.94,71400.0,19.4465,19.4523,19.4294,19.4523,71400.0
2012-02-10 12:30:00,33.94,33.99,33.91,33.97,75600.0,19.4523,19.4809,19.4351,19.4695,75600.0
2012-02-10 13:00:00,33.97,33.98,33.93,33.93,98800.0,19.4695,19.4752,19.4465,19.4465,98800.0
2012-02-10 13:30:00,33.92,33.93,33.8,33.82,123200.0,19.4408,19.4465,19.372,19.3835,123200.0
2012-02-10 14:00:00,33.82,33.85,33.8,33.8,108400.0,19.3835,19.4007,19.372,19.372,108400.0
2012-02-10 14:30:00,33.81,33.88,33.78,33.88,151200.0,19.3778,19.4179,19.3606,19.4179,151200.0
2012-02-10 15:00:00,33.88,33.91,33.85,33.9,126600.0,19.4179,19.4351,19.4007,19.4294,126600.0
2012-02-10 15:30:00,33.9,33.91,33.84,33.88,341400.0,19.4294,19.4351,19.395,19.4179,341400.0
2012-02-13 09:30:00,34.0,34.07,33.84,33.84,409800.0,19.4867,19.5268,19.395,19.395,409800.0
2012-02-13 10:00:00,33.84,33.85,33.75,33.78,153000.0,19.395,19.4007,19.3434,19.3606,153000.0
2012-02-13 10:30:00,33.77,33.8,33.73,33.77,183000.0,19.3548,19.372,19.3319,19.3548,183000.0
2012-02-13 11:00:00,33.77,33.86,33.75,33.76,245000.0,19.3548,19.4064,19.3434,19.3491,245000.0
2012-02-13 11:30:00,33.76,33.77,33.7,33.7,113800.0,19.3491,19.3548,19.3147,19.3147,113800.0
2012-02-13 12:00:00,33.71,33.76,33.71,33.76,68400.0,19.3205,19.3491,19.3205,19.3491,68400.0
2012-02-13 12:30:00,33.76,33.76,33.72,33.73,81400.0,19.3491,19.3491,19.3262,19.3319,81400.0
2012-02-13 13:00:00,33.74,33.81,33.73,33.74,85800.0,19.3377,19.3778,19.3319,19.3377,85800.0
2012-02-13 13:30:00,33.74,33.8,33.74,33.77,125000.0,19.3377,19.372,19.3377,19.3548,125000.0
2012-02-13 14:00:00,33.77,33.79,33.75,33.79,77000.0,19.3548,19.3663,19.3434,19.3663,77000.0
2012-02-13 14:30:00,33.78,33.79,33.74,33.79,164000.0,19.3606,19.3663,19.3377,19.3663,164000.0
2012-02-13 15:00:00,33.79,33.8,33.73,33.73,98600.0,19.3663,19.372,19.3319,19.3319,98600.0
2012-02-13 15:30:00,33.72,33.74,33.66,33.7,336400.0,19.3262,19.3377,19.2918,19.3147,336400.0
2012-02-14 09:30:00,33.6,33.68,33.6,33.6,80800.0,19.2574,19.3033,19.2574,19.2574,80800.0
2012-02-14 10:00:00,33.6,33.72,33.6,33.71,93000.0,19.2574,19.3262,19.2574,19.3205,93000.0
2012-02-14 10:30:00,33.71,33.77,33.69,33.77,121000.0,19.3205,19.3548,19.309,19.3548,121000.0
2012-02-14 11:00:00,33.77,33.88,33.77,33.88,86000.0,19.3548,19.4179,19.3548,19.4179,86000.0
2012-02-14 11:30:00,33.88,33.96,33.88,33.95,62000.0,19.4179,19.4637,19.4179,19.458,62000.0
2012-02-14 12:00:00,33.95,34.02,33.94,34.01,98400.0,19.458,19.4981,19.4523,19.4924,98400.0
2012-02-14 12:30:00,34.01,34.03,33.93,33.95,92000.0,19.4924,19.5039,19.4465,19.458,92000.0
2012-02-14 13:00:00,33.95,33.95,33.85,33.85,85800.0,19.458,19.458,19.4007,19.4007,85800.0
2012-02-14 13:30:00,33.85,33.88,33.83,33.85,72400.0,19.4007,19.4179,19.3892,19.4007,72400.0
2012-02-14 14:00:00,33.85,33.88,33.8,33.8,158000.0,19.4007,19.4179,19.372,19.372,158000.0
2012-02-14 14:30:00,33.8,33.83,33.77,33.83,117600.0,19.372,19.3892,19.3548,19.3892,117600.0
2012-02-14 15:00:00,33.83,33.87,33.71,33.74,123800.0,19.3892,19.4122,19.3205,19.3377,123800.0
2012-02-14 15:30:00,33.74,33.91,33.74,33.87,446200.0,19.3377,19.4351,19.3377,19.4122,446200.0
2012-02-15 09:30:00,33.97,33.98,33.65,33.8,146000.0,19.4695,19.4752,19.2861,19.372,146000.0
2012-02-15 10:00:00,33.81,33.82,33.72,33.8,90800.0,19.3778,19.3835,19.3262,19.372,90800.0
2012-02-15 10:30:00,33.8,33.81,33.7,33.74,106800.0,19.372,19.3778,19.3147,19.3377,106800.0
2012-02-15 11:00:00,33.74,33.81,33.7,33.76,74200.0,19.3377,19.3778,19.3147,19.3491,74200.0
2012-02-15 11:30:00,33.76,33.86,33.73,33.86,101600.0,19.3491,19.4064,19.3319,19.4064,101600.0
2012-02-15 12:00:00,33.85,33.9,33.85,33.88,50200.0,19.4007,19.4294,19.4007,19.4179,50200.0
2012-02-15 12:30:00,33.88,33.88,33.81,33.83,75800.0,19.4179,19.4179,19.3778,19.3892,75800.0
2012-02-15 13:00:00,33.82,33.82,33.76,33.77,84200.0,19.3835,19.3835,19.3491,19.3548,84200.0
2012-02-15 13:30:00,33.77,33.8,33.74,33.8,50000.0,19.3548,19.372,19.3377,19.372,50000.0
2012-02-15 14:00:00,33.8,33.81,33.67,33.76,124200.0,19.372,19.3778,19.2975,19.3491,124200.0
2012-02-15 14:30:00,33.76,33.76,33.62,33.62,155400.0,19.3491,19.3491,19.2689,19.2689,155400.0
2012-02-15 15:00:00,33.6,33.66,33.59,33.65,188800.0,19.2574,19.2918,19.2517,19.2861,188800.0
2012-02-15 15:30:00,33.66,33.74,33.63,33.69,338000.0,19.2918,19.3377,19.2746,19.309,338000.0
2012-02-16 09:30:00,33.76,34.04,33.74,33.93,229800.0,19.3491,19.5096,19.3377,19.4465,229800.0
2012-02-16 10:00:00,33.91,34.22,33.91,34.2,218600.0,19.4351,19.6128,19.4351,19.6013,218600.0
2012-02-16 10:30:00,34.21,34.31,34.21,34.27,176800.0,19.607,19.6643,19.607,19.6414,176800.0
2012-02-16 11:00:00,34.26,34.32,34.2,34.29,170400.0,19.6357,19.6701,19.6013,19.6529,170400.0
2012-02-16 11:30:00,34.29,34.43,34.28,34.32,171400.0,19.6529,19.7331,19.6471,19.6701,171400.0
2012-02-16 12:00:00,34.32,34.33,34.22,34.27,124800.0,19.6701,19.6758,19.6128,19.6414,124800.0
2012-02-16 12:30:00,34.27,34.35,34.27,34.33,86400.0,19.6414,19.6873,19.6414,19.6758,86400.0
2012-02-16 13:00:00,34.34,34.37,34.31,34.33,71400.0,19.6815,19.6987,19.6643,19.6758,71400.0
2012-02-16 13:30:00,34.34,34.39,34.3,34.31,87400.0,19.6815,19.7102,19.6586,19.6643,87400.0
2012-02-16 14:00:00,34.3,34.31,34.27,34.29,271600.0,19.6586,19.6643,19.6414,19.6529,271600.0
2012-02-16 14:30:00,34.29,34.31,34.22,34.22,141600.0,19.6529,19.6643,19.6128,19.6128,141600.0
2012-02-16 15:00:00,34.22,34.23,34.16,34.19,132400.0,19.6128,19.6185,19.5784,19.5956,132400.0
2012-02-16 15:30:00,34.19,34.22,34.15,34.15,312400.0,19.5956,19.6128,19.5726,19.5726,312400.0
2012-02-17 09:30:00,34.13,34.24,34.05,34.09,428200.0,19.5612,19.6242,19.5153,19.5382,428200.0
2012-02-17 10:00:00,34.09,34.09,33.91,33.94,120200.0,19.5382,19.5382,19.4351,19.4523,120200.0
2012-02-17 10:30:00,33.94,33.94,33.89,33.92,77400.0,19.4523,19.4523,19.4236,19.4408,77400.0
2012-02-17 11:00:00,33.92,34.02,33.91,34.02,71600.0,19.4408,19.4981,19.4351,19.4981,71600.0
2012-02-17 11:30:00,34.02,34.03,33.92,33.92,51400.0,19.4981,19.5039,19.4408,19.4408,51400.0
2012-02-17 12:00:00,33.92,33.93,33.83,33.85,78600.0,19.4408,19.4465,19.3892,19.4007,78600.0
2012-02-17 12:30:00,33.85,33.88,33.82,33.82,139400.0,19.4007,19.4179,19.3835,19.3835,139400.0
2012-02-17 13:00:00,33.82,33.95,33.82,33.93,67600.0,19.3835,19.458,19.3835,19.4465,67600.0
2012-02-17 13:30:00,33.92,33.95,33.88,33.88,58400.0,19.4408,19.458,19.4179,19.4179,58400.0
2012-02-17 14:00:00,33.88,33.88,33.84,33.85,67800.0,19.4179,19.4179,19.395,19.4007,67800.0
2012-02-17 14:30:00,33.85,33.95,33.85,33.87,85600.0,19.4007,19.458,19.4007,19.4122,85600.0
2012-02-17 15:00:00,33.87,33.91,33.85,33.91,97800.0,19.4122,19.4351,19.4007,19.4351,97800.0
2012-02-17 15:30:00,33.91,33.91,33.85,33.88,287000.0,19.4351,19.4351,19.4007,19.4179,287000.0
2012-02-21 09:30:00,34.05,34.05,33.77,33.88,152600.0,19.5153,19.5153,19.3548,19.4179,152600.0
2012-02-21 10:00:00,33.88,33.88,33.83,33.84,65000.0,19.4179,19.4179,19.3892,19.395,65000.0
2012-02-21 10:30:00,33.85,33.93,33.84,33.91,62400.0,19.4007,19.4465,19.395,19.4351,62400.0
2012-02-21 11:00:00,33.9,33.91,33.88,33.89,63600.0,19.4294,19.4351,19.4179,19.4236,63600.0
2012-02-21 11:30:00,33.89,33.89,33.85,33.85,53400.0,19.4236,19.4236,19.4007,19.4007,53400.0
2012-02-21 12:00:00,33.85,33.86,33.8,33.85,43000.0,19.4007,19.4064,19.372,19.4007,43000.0
2012-02-21 12:30:00,33.85,33.86,33.83,33.85,29800.0,19.4007,19.4064,19.3892,19.4007,29800.0
2012-02-21 13:00:00,33.85,33.85,33.81,33.82,33800.0,19.4007,19.4007,19.3778,19.3835,33800.0
2012-02-21 13:30:00,33.82,33.83,33.8,33.81,26800.0,19.3835,19.3892,19.372,19.3778,26800.0
2012-02-21 14:00:00,33.81,33.82,33.76,33.76,85600.0,19.3778,19.3835,19.3491,19.3491,85600.0
2012-02-21 14:30:00,33.76,33.77,33.71,33.72,105600.0,19.3491,19.3548,19.3205,19.3262,105600.0
2012-02-21 15:00:00,33.72,33.73,33.67,33.71,97400.0,19.3262,19.3319,19.2975,19.3205,97400.0
2012-02-21 15:30:00,33.71,33.74,33.66,33.74,391200.0,19.3205,19.3377,19.2918,19.3377,391200.0
2012-02-22 09:30:00,33.94,33.94,33.73,33.82,240800.0,19.4523,19.4523,19.3319,19.3835,240800.0
2012-02-22 10:00:00,33.82,33.82,33.7,33.73,95400.0,19.3835,19.3835,19.3147,19.3319,95400.0
2012-02-22 10:30:00,33.73,33.77,33.65,33.66,143200.0,19.3319,19.3548,19.2861,19.2918,143200.0
2012-02-22 11:00:00,33.67,33.71,33.65,33.69,80400.0,19.2975,19.3205,19.2861,19.309,80400.0
2012-02-22 11:30:00,33.69,33.73,33.64,33.69,106200.0,19.309,19.3319,19.2803,19.309,106200.0
2012-02-22 12:00:00,33.7,33.71,33.62,33.7,76600.0,19.3147,19.3205,19.2689,19.3147,76600.0
2012-02-22 12:30:00,33.7,33.74,33.67,33.73,66200.0,19.3147,19.3377,19.2975,19.3319,66200.0
2012-02-22 13:00:00,33.73,33.83,33.73,33.82,98200.0,19.3319,19.3892,19.3319,19.3835,98200.0
2012-02-22 13:30:00,33.82,33.82,33.74,33.77,101400.0,19.3835,19.3835,19.3377,19.3548,101400.0
2012-02-22 14:00:00,33.77,33.85,33.74,33.83,145000.0,19.3548,19.4007,19.3377,19.3892,145000.0
2012-02-22 14:30:00,33.83,33.83,33.77,33.79,50200.0,19.3892,19.3892,19.3548,19.3663,50200.0
2012-02-22 15:00:00,33.79,33.81,33.77,33.79,64400.0,19.3663,19.3778,19.3548,19.3663,64400.0
2012-02-22 15:30:00,33.78,33.81,33.74,33.75,192200.0,19.3606,19.3778,19.3377,19.3434,192200.0
2012-02-23 09:30:00,33.79,33.86,33.7,33.71,98200.0,19.3663,19.4064,19.3147,19.3205,98200.0
2012-02-23 10:00:00,33.7,33.7,33.52,33.61,127400.0,19.3147,19.3147,19.2116,19.2631,127400.0
2012-02-23 10:30:00,33.6,33.65,33.52,33.63,111600.0,19.2574,19.2861,19.2116,19.2746,111600.0
2012-02-23 11:00:00,33.63,33.68,33.61,33.64,129200.0,19.2746,19.3033,19.2631,19.2803,129200.0
2012-02-23 11:30:00,33.63,33.66,33.53,33.58,102000.0,19.2746,19.2918,19.2173,19.2459,102000.0
2012-02-23 12:00:00,33.58,33.66,33.57,33.65,74200.0,19.2459,19.2918,19.2402,19.2861,74200.0
2012-02-23 12:30:00,33.66,33.67,33.62,33.66,79600.0,19.2918,19.2975,19.2689,19.2918,79600.0
2012-02-23 13:00:00,33.67,33.69,33.61,33.62,47800.0,19.2975,19.309,19.2631,19.2689,47800.0
2012-02-23 13:30:00,33.62,33.65,33.6,33.63,65000.0,19.2689,19.2861,19.2574,19.2746,65000.0
2012-02-23 14:00:00,33.63,33.64,33.6,33.6,58000.0,19.2746,19.2803,19.2574,19.2574,58000.0
2012-02-23 14:30:00,33.6,33.6,33.55,33.57,218200.0,19.2574,19.2574,19.2288,19.2402,218200.0
2012-02-23 15:00:00,33.56,33.6,33.53,33.58,176000.0,19.2345,19.2574,19.2173,19.2459,176000.0
2012-02-23 15:30:00,33.58,33.59,33.53,33.57,439000.0,19.2459,19.2517,19.2173,19.2402,439000.0
2012-02-24 09:30:00,33.58,33.77,33.53,33.57,98000.0,19.2459,19.3548,19.2173,19.2402,98000.0
2012-02-24 10:00:00,33.58,33.74,33.56,33.73,157600.0,19.2459,19.3377,19.2345,19.3319,157600.0
2012-02-24 10:30:00,33.73,33.73,33.61,33.62,140800.0,19.3319,19.3319,19.2631,19.2689,140800.0
2012-02-24 11:00:00,33.62,33.65,33.59,33.62,144600.0,19.2689,19.2861,19.2517,19.2689,144600.0
2012-02-24 11:30:00,33.62,33.64,33.6,33.63,126600.0,19.2689,19.2803,19.2574,19.2746,126600.0
2012-02-24 12:00:00,33.63,33.71,33.6,33.68,162000.0,19.2746,19.3205,19.2574,19.3033,162000.0
2012-02-24 12:30:00,33.68,33.71,33.63,33.64,68000.0,19.3033,19.3205,19.2746,19.2803,68000.0
2012-02-24 13:00:00,33.64,33.68,33.58,33.58,54200.0,19.2803,19.3033,19.2459,19.2459,54200.0
2012-02-24 13:30:00,33.58,33.58,33.51,33.55,84200.0,19.2459,19.2459,19.2058,19.2288,84200.0
2012-02-24 14:00:00,33.56,33.59,33.55,33.57,66200.0,19.2345,19.2517,19.2288,19.2402,66200.0
2012-02-24 14:30:00,33.57,33.57,33.51,33.51,78800.0,19.2402,19.2402,19.2058,19.2058,78800.0
2012-02-24 15:00:00,33.51,33.55,33.51,33.54,99600.0,19.2058,19.2288,19.2058,19.223,99600.0
2012-02-24 15:30:00,33.55,33.58,33.52,33.56,332000.0,19.2288,19.2459,19.2116,19.2345,332000.0
2012-02-27 09:30:00,33.51,33.7,33.39,33.47,251400.0,19.2058,19.3147,19.1371,19.1829,251400.0
2012-02-27 10:00:00,33.46,33.49,33.38,33.38,114600.0,19.1772,19.1944,19.1313,19.1313,114600.0
2012-02-27 10:30:00,33.38,33.57,33.38,33.52,137000.0,19.1313,19.2402,19.1313,19.2116,137000.0
2012-02-27 11:00:00,33.52,33.59,33.51,33.55,83800.0,19.2116,19.2517,19.2058,19.2288,83800.0
2012-02-27 11:30:00,33.56,33.58,33.52,33.52,52800.0,19.2345,19.2459,19.2116,19.2116,52800.0
2012-02-27 12:00:00,33.52,33.54,33.44,33.46,50600.0,19.2116,19.223,19.1657,19.1772,50600.0
2012-02-27 12:30:00,33.46,33.52,33.44,33.5,63000.0,19.1772,19.2116,19.1657,19.2001,63000.0
2012-02-27 13:00:00,33.5,33.52,33.46,33.47,91400.0,19.2001,19.2116,19.1772,19.1829,91400.0
2012-02-27 13:30:00,33.47,33.52,33.47,33.52,45600.0,19.1829,19.2116,19.1829,19.2116,45600.0
2012-02-27 14:00:00,33.52,33.55,33.47,33.48,65000.0,19.2116,19.2288,19.1829,19.1886,65000.0
2012-02-27 14:30:00,33.49,33.55,33.47,33.52,79800.0,19.1944,19.2288,19.1829,19.2116,79800.0
2012-02-27 15:00:00,33.52,33.6,33.52,33.58,105600.0,19.2116,19.2574,19.2116,19.2459,105600.0
2012-02-27 15:30:00,33.59,33.6,33.53,33.54,292600.0,19.2517,19.2574,19.2173,19.223,292600.0
2012-02-28 09:30:00,33.6,33.73,33.43,33.52,157400.0,19.2574,19.3319,19.16,19.2116,157400.0
2012-02-28 10:00:00,33.52,33.6,33.37,33.37,144400.0,19.2116,19.2574,19.1256,19.1256,144400.0
2012-02-28 10:30:00,33.38,33.46,33.38,33.43,76200.0,19.1313,19.1772,19.1313,19.16,76200.0
2012-02-28 11:00:00,33.43,33.49,33.4,33.49,106000.0,19.16,19.1944,19.1428,19.1944,106000.0
2012-02-28 11:30:00,33.49,33.5,33.42,33.44,112200.0,19.1944,19.2001,19.1542,19.1657,112200.0
2012-02-28 12:00:00,33.44,33.46,33.41,33.43,90400.0,19.1657,19.1772,19.1485,19.16,90400.0
2012-02-28 12:30:00,33.44,33.46,33.44,33.45,79800.0,19.1657,19.1772,19.1657,19.1714,79800.0
2012-02-28 13:00:00,33.45,33.45,33.42,33.44,82000.0,19.1714,19.1714,19.1542,19.1657,82000.0
2012-02-28 13:30:00,33.44,33.45,33.41,33.42,110600.0,19.1657,19.1714,19.1485,19.1542,110600.0
2012-02-28 14:00:00,33.42,33.46,33.4,33.4,79200.0,19.1542,19.1772,19.1428,19.1428,79200.0
2012-02-28 14:30:00,33.4,33.47,33.38,33.45,91800.0,19.1428,19.1829,19.1313,19.1714,91800.0
2012-02-28 15:00:00,33.45,33.46,33.41,33.42,79600.0,19.1714,19.1772,19.1485,19.1542,79600.0
2012-02-28 15:30:00,33.43,33.48,33.38,33.46,269400.0,19.16,19.1886,19.1313,19.1772,269400.0
2012-02-29 09:30:00,33.49,33.52,33.32,33.35,214800.0,19.1944,19.2116,19.0969,19.1141,214800.0
2012-02-29 10:00:00,33.36,33.39,33.29,33.33,77400.0,19.1199,19.1371,19.0797,19.1027,77400.0
2012-02-29 10:30:00,33.33,33.34,33.22,33.24,123400.0,19.1027,19.1084,19.0396,19.0511,123400.0
2012-02-29 11:00:00,33.24,33.32,33.2,33.2,90000.0,19.0511,19.0969,19.0282,19.0282,90000.0
2012-02-29 11:30:00,33.2,33.38,33.19,33.35,57600.0,19.0282,19.1313,19.0224,19.1141,57600.0
2012-02-29 12:00:00,33.35,33.43,33.35,33.37,91200.0,19.1141,19.16,19.1141,19.1256,91200.0
2012-02-29 12:30:00,33.37,33.38,33.3,33.34,82800.0,19.1256,19.1313,19.0855,19.1084,82800.0
2012-02-29 13:00:00,33.34,33.41,33.32,33.41,53400.0,19.1084,19.1485,19.0969,19.1485,53400.0
2012-02-29 13:30:00,33.41,33.47,33.37,33.45,84600.0,19.1485,19.1829,19.1256,19.1714,84600.0
2012-02-29 14:00:00,33.46,33.47,33.32,33.32,126200.0,19.1772,19.1829,19.0969,19.0969,126200.0
2012-02-29 14:30:00,33.32,33.4,33.32,33.37,130600.0,19.0969,19.1428,19.0969,19.1256,130600.0
2012-02-29 15:00:00,33.38,33.38,33.3,33.34,167200.0,19.1313,19.1313,19.0855,19.1084,167200.0
2012-02-29 15:30:00,33.33,33.38,33.26,33.32,592600.0,19.1027,19.1313,19.0625,19.0969,592600.0
2012-03-01 09:30:00,33.59,33.64,33.33,33.63,207800.0,19.2517,19.2803,19.1027,19.2746,207800.0
2012-03-01 10:00:00,33.63,33.71,33.49,33.6,247200.0,19.2746,19.3205,19.1944,19.2574,247200.0
2012-03-01 10:30:00,33.61,33.74,33.59,33.74,181800.0,19.2631,19.3377,19.2517,19.3377,181800.0
2012-03-01 11:00:00,33.74,33.76,33.7,33.71,168000.0,19.3377,19.3491,19.3147,19.3205,168000.0
2012-03-01 11:30:00,33.71,33.76,33.66,33.69,131600.0,19.3205,19.3491,19.2918,19.309,131600.0
2012-03-01 12:00:00,33.69,33.71,33.65,33.67,120800.0,19.309,19.3205,19.2861,19.2975,120800.0
2012-03-01 12:30:00,33.67,33.69,33.63,33.63,89000.0,19.2975,19.309,19.2746,19.2746,89000.0
2012-03-01 13:00:00,33.63,33.74,33.63,33.71,129200.0,19.2746,19.3377,19.2746,19.3205,129200.0
2012-03-01 13:30:00,33.71,33.75,33.67,33.75,87200.0,19.3205,19.3434,19.2975,19.3434,87200.0
2012-03-01 14:00:00,33.74,33.79,33.72,33.72,158800.0,19.3377,19.3663,19.3262,19.3262,158800.0
2012-03-01 14:30:00,33.72,33.72,33.63,33.63,94600.0,19.3262,19.3262,19.2746,19.2746,94600.0
2012-03-01 15:00:00,33.64,33.66,33.52,33.59,173800.0,19.2803,19.2918,19.2116,19.2517,173800.0
2012-03-01 15:30:00,33.59,33.7,33.5,33.65,477400.0,19.2517,19.3147,19.2001,19.2861,477400.0
2012-03-02 09:30:00,33.6,33.8,33.4,33.56,227600.0,19.2574,19.372,19.1428,19.2345,227600.0
2012-03-02 10:00:00,33.56,33.63,33.51,33.51,136800.0,19.2345,19.2746,19.2058,19.2058,136800.0
2012-03-02 10:30:00,33.52,33.56,33.44,33.44,90000.0,19.2116,19.2345,19.1657,19.1657,90000.0
2012-03-02 11:00:00,33.44,33.46,33.35,33.46,100400.0,19.1657,19.1772,19.1141,19.1772,100400.0
2012-03-02 11:30:00,33.46,33.49,33.38,33.38,79400.0,19.1772,19.1944,19.1313,19.1313,79400.0
2012-03-02 12:00:00,33.38,33.54,33.38,33.53,77600.0,19.1313,19.223,19.1313,19.2173,77600.0
2012-03-02 12:30:00,33.54,33.54,33.49,33.54,42200.0,19.223,19.223,19.1944,19.223,42200.0
2012-03-02 13:00:00,33.53,33.55,33.48,33.53,63000.0,19.2173,19.2288,19.1886,19.2173,63000.0
2012-03-02 13:30:00,33.52,33.55,33.49,33.55,46600.0,19.2116,19.2288,19.1944,19.2288,46600.0
2012-03-02 14:00:00,33.54,33.56,33.52,33.52,52600.0,19.223,19.2345,19.2116,19.2116,52600.0
2012-03-02 14:30:00,33.52,33.6,33.49,33.6,51800.0,19.2116,19.2574,19.1944,19.2574,51800.0
2012-03-02 15:00:00,33.6,33.64,33.57,33.63,77800.0,19.2574,19.2803,19.2402,19.2746,77800.0
2012-03-02 15:30:00,33.63,33.66,33.56,33.57,446600.0,19.2746,19.2918,19.2345,19.2402,446600.0
2012-03-05 09:30:00,33.5,33.61,33.34,33.34,73000.0,19.2001,19.2631,19.1084,19.1084,73000.0
2012-03-05 10:00:00,33.35,33.42,33.32,33.38,52200.0,19.1141,19.1542,19.0969,19.1313,52200.0
2012-03-05 10:30:00,33.37,33.38,33.32,33.34,43800.0,19.1256,19.1313,19.0969,19.1084,43800.0
2012-03-05 11:00:00,33.34,33.45,33.34,33.4,100600.0,19.1084,19.1714,19.1084,19.1428,100600.0
2012-03-05 11:30:00,33.38,33.44,33.38,33.4,91600.0,19.1313,19.1657,19.1313,19.1428,91600.0
2012-03-05 12:00:00,33.39,33.48,33.38,33.48,82800.0,19.1371,19.1886,19.1313,19.1886,82800.0
2012-03-05 12:30:00,33.48,33.49,33.44,33.45,70000.0,19.1886,19.1944,19.1657,19.1714,70000.0
2012-03-05 13:00:00,33.45,33.49,33.44,33.49,29200.0,19.1714,19.1944,19.1657,19.1944,29200.0
2012-03-05 13:30:00,33.49,33.54,33.48,33.54,56600.0,19.1944,19.223,19.1886,19.223,56600.0
2012-03-05 14:00:00,33.53,33.59,33.53,33.58,25400.0,19.2173,19.2517,19.2173,19.2459,25400.0
2012-03-05 14:30:00,33.58,33.62,33.54,33.61,68600.0,19.2459,19.2689,19.223,19.2631,68600.0
2012-03-05 15:00:00,33.6,33.63,33.58,33.63,52600.0,19.2574,19.2746,19.2459,19.2746,52600.0
2012-03-05 15:30:00,33.63,33.64,33.56,33.57,204200.0,19.2746,19.2803,19.2345,19.2402,204200.0
2012-03-06 09:30:00,33.39,33.47,33.17,33.19,194000.0,19.1371,19.1829,19.011,19.0224,194000.0
2012-03-06 10:00:00,33.18,33.41,33.15,33.41,128600.0,19.0167,19.1485,18.9995,19.1485,128600.0
2012-03-06 10:30:00,33.41,33.45,33.35,33.35,86000.0,19.1485,19.1714,19.1141,19.1141,86000.0
2012-03-06 11:00:00,33.35,33.39,33.35,33.37,78600.0,19.1141,19.1371,19.1141,19.1256,78600.0
2012-03-06 11:30:00,33.37,33.46,33.34,33.46,93400.0,19.1256,19.1772,19.1084,19.1772,93400.0
2012-03-06 12:00:00,33.46,33.48,33.4,33.45,75000.0,19.1772,19.1886,19.1428,19.1714,75000.0
2012-03-06 12:30:00,33.45,33.55,33.45,33.52,56800.0,19.1714,19.2288,19.1714,19.2116,56800.0
2012-03-06 13:00:00,33.52,33.54,33.49,33.51,61600.0,19.2116,19.223,19.1944,19.2058,61600.0
2012-03-06 13:30:00,33.5,33.51,33.42,33.46,77000.0,19.2001,19.2058,19.1542,19.1772,77000.0
2012-03-06 14:00:00,33.46,33.47,33.39,33.43,123800.0,19.1772,19.1829,19.1371,19.16,123800.0
2012-03-06 14:30:00,33.42,33.44,33.36,33.42,68400.0,19.1542,19.1657,19.1199,19.1542,68400.0
2012-03-06 15:00:00,33.43,33.43,33.41,33.42,59400.0,19.16,19.16,19.1485,19.1542,59400.0
2012-03-06 15:30:00,33.42,33.43,33.37,33.39,327400.0,19.1542,19.16,19.1256,19.1371,327400.0
2012-03-07 09:30:00,33.37,33.46,33.12,33.13,124600.0,19.1256,19.1772,18.9823,18.988,124600.0
2012-03-07 10:00:00,33.15,33.22,33.13,33.13,72000.0,18.9995,19.0396,18.988,18.988,72000.0
2012-03-07 10:30:00,33.15,33.26,33.13,33.24,74600.0,18.9995,19.0625,18.988,19.0511,74600.0
2012-03-07 11:00:00,33.24,33.33,33.22,33.26,78400.0,19.0511,19.1027,19.0396,19.0625,78400.0
2012-03-07 11:30:00,33.26,33.34,33.25,33.34,69800.0,19.0625,19.1084,19.0568,19.1084,69800.0
2012-03-07 12:00:00,33.34,33.36,33.29,33.35,69600.0,19.1084,19.1199,19.0797,19.1141,69600.0
2012-03-07 12:30:00,33.35,33.35,33.3,33.3,38600.0,19.1141,19.1141,19.0855,19.0855,38600.0
2012-03-07 13:00:00,33.3,33.3,33.28,33.3,25400.0,19.0855,19.0855,19.074,19.0855,25400.0
2012-03-07 13:30:00,33.3,33.35,33.28,33.29,43600.0,19.0855,19.1141,19.074,19.0797,43600.0
2012-03-07 14:00:00,33.29,33.34,33.28,33.34,64400.0,19.0797,19.1084,19.074,19.1084,64400.0
2012-03-07 14:30:00,33.34,33.43,33.33,33.42,107800.0,19.1084,19.16,19.1027,19.1542,107800.0
2012-03-07 15:00:00,33.42,33.43,33.38,33.41,117800.0,19.1542,19.16,19.1313,19.1485,117800.0
2012-03-07 15:30:00,33.42,33.43,33.38,33.4,260800.0,19.1542,19.16,19.1313,19.1428,260800.0
2012-03-08 09:30:00,33.58,33.65,33.51,33.55,106400.0,19.2459,19.2861,19.2058,19.2288,106400.0
2012-03-08 10:00:00,33.54,33.63,33.49,33.59,96400.0,19.223,19.2746,19.1944,19.2517,96400.0
2012-03-08 10:30:00,33.59,33.72,33.59,33.72,130600.0,19.2517,19.3262,19.2517,19.3262,130600.0
2012-03-08 11:00:00,33.71,33.71,33.63,33.67,110600.0,19.3205,19.3205,19.2746,19.2975,110600.0
2012-03-08 11:30:00,33.65,33.72,33.63,33.72,105200.0,19.2861,19.3262,19.2746,19.3262,105200.0
2012-03-08 12:00:00,33.72,33.74,33.69,33.73,61800.0,19.3262,19.3377,19.309,19.3319,61800.0
2012-03-08 12:30:00,33.73,33.73,33.68,33.68,50600.0,19.3319,19.3319,19.3033,19.3033,50600.0
2012-03-08 13:00:00,33.68,33.69,33.67,33.68,51800.0,19.3033,19.309,19.2975,19.3033,51800.0
2012-03-08 13:30:00,33.68,33.69,33.64,33.64,62200.0,19.3033,19.309,19.2803,19.2803,62200.0
2012-03-08 14:00:00,33.64,33.68,33.62,33.63,74200.0,19.2803,19.3033,19.2689,19.2746,74200.0
2012-03-08 14:30:00,33.63,33.67,33.6,33.67,97400.0,19.2746,19.2975,19.2574,19.2975,97400.0
2012-03-08 15:00:00,33.67,33.68,33.63,33.67,106000.0,19.2975,19.3033,19.2746,19.2975,106000.0
2012-03-08 15:30:00,33.67,33.69,33.65,33.65,228800.0,19.2975,19.309,19.2861,19.2861,228800.0
2012-03-09 09:30:00,33.73,33.77,33.56,33.77,117400.0,19.3319,19.3548,19.2345,19.3548,117400.0
2012-03-09 10:00:00,33.77,33.93,33.75,33.9,153800.0,19.3548,19.4465,19.3434,19.4294,153800.0
2012-03-09 10:30:00,33.9,34.02,33.89,34.02,110200.0,19.4294,19.4981,19.4236,19.4981,110200.0
2012-03-09 11:00:00,34.02,34.05,34.01,34.04,133200.0,19.4981,19.5153,19.4924,19.5096,133200.0
2012-03-09 11:30:00,34.04,34.1,33.99,34.09,157600.0,19.5096,19.544,19.4809,19.5382,157600.0
2012-03-09 12:00:00,34.08,34.1,34.01,34.01,102200.0,19.5325,19.544,19.4924,19.4924,102200.0
2012-03-09 12:30:00,34.01,34.02,33.94,33.94,66200.0,19.4924,19.4981,19.4523,19.4523,66200.0
2012-03-09 13:00:00,33.94,33.98,33.92,33.95,67400.0,19.4523,19.4752,19.4408,19.458,67400.0
2012-03-09 13:30:00,33.95,33.97,33.92,33.96,58200.0,19.458,19.4695,19.4408,19.4637,58200.0
2012-03-09 14:00:00,33.96,33.96,33.93,33.94,72400.0,19.4637,19.4637,19.4465,19.4523,72400.0
2012-03-09 14:30:00,33.94,33.95,33.87,33.91,133000.0,19.4523,19.458,19.4122,19.4351,133000.0
2012-03-09 15:00:00,33.92,33.95,33.92,33.93,81200.0,19.4408,19.458,19.4408,19.4465,81200.0
2012-03-09 15:30:00,33.94,33.94,33.88,33.93,278200.0,19.4523,19.4523,19.4179,19.4465,278200.0
2012-03-12 09:30:00,33.9,34.1,33.9,34.06,116600.0,19.4294,19.544,19.4294,19.5211,116600.0
2012-03-12 10:00:00,34.08,34.15,34.05,34.12,165000.0,19.5325,19.5726,19.5153,19.5554,165000.0
2012-03-12 10:30:00,34.11,34.19,34.08,34.19,146600.0,19.5497,19.5956,19.5325,19.5956,146600.0
2012-03-12 11:00:00,34.19,34.31,34.18,34.3,118400.0,19.5956,19.6643,19.5898,19.6586,118400.0
2012-03-12 11:30:00,34.3,34.3,34.18,34.18,128800.0,19.6586,19.6586,19.5898,19.5898,128800.0
2012-03-12 12:00:00,34.18,34.31,34.17,34.23,76400.0,19.5898,19.6643,19.5841,19.6185,76400.0
2012-03-12 12:30:00,34.23,34.24,34.2,34.22,54000.0,19.6185,19.6242,19.6013,19.6128,54000.0
2012-03-12 13:00:00,34.22,34.29,34.19,34.27,107000.0,19.6128,19.6529,19.5956,19.6414,107000.0
2012-03-12 13:30:00,34.27,34.31,34.27,34.27,66000.0,19.6414,19.6643,19.6414,19.6414,66000.0
2012-03-12 14:00:00,34.27,34.29,34.23,34.23,60600.0,19.6414,19.6529,19.6185,19.6185,60600.0
2012-03-12 14:30:00,34.23,34.23,34.18,34.2,63200.0,19.6185,19.6185,19.5898,19.6013,63200.0
2012-03-12 15:00:00,34.2,34.26,34.18,34.22,96400.0,19.6013,19.6357,19.5898,19.6128,96400.0
2012-03-12 15:30:00,34.22,34.22,34.15,34.18,298000.0,19.6128,19.6128,19.5726,19.5898,298000.0
2012-03-13 09:30:00,34.28,34.29,34.15,34.24,88400.0,19.6471,19.6529,19.5726,19.6242,88400.0
2012-03-13 10:00:00,34.24,34.25,34.15,34.19,56400.0,19.6242,19.63,19.5726,19.5956,56400.0
2012-03-13 10:30:00,34.19,34.21,34.13,34.16,75200.0,19.5956,19.607,19.5612,19.5784,75200.0
2012-03-13 11:00:00,34.16,34.19,34.07,34.11,105200.0,19.5784,19.5956,19.5268,19.5497,105200.0
2012-03-13 11:30:00,34.1,34.12,34.09,34.1,56000.0,19.544,19.5554,19.5382,19.544,56000.0
2012-03-13 12:00:00,34.09,34.09,34.04,34.04,48200.0,19.5382,19.5382,19.5096,19.5096,48200.0
2012-03-13 12:30:00,34.04,34.07,34.03,34.04,97000.0,19.5096,19.5268,19.5039,19.5096,97000.0
2012-03-13 13:00:00,34.04,34.08,34.02,34.04,66600.0,19.5096,19.5325,19.4981,19.5096,66600.0
2012-03-13 13:30:00,34.04,34.05,33.97,34.04,78800.0,19.5096,19.5153,19.4695,19.5096,78800.0
2012-03-13 14:00:00,34.04,34.09,33.99,34.02,62600.0,19.5096,19.5382,19.4809,19.4981,62600.0
2012-03-13 14:30:00,34.02,34.08,33.99,34.06,108400.0,19.4981,19.5325,19.4809,19.5211,108400.0
2012-03-13 15:00:00,34.06,34.2,34.06,34.14,172600.0,19.5211,19.6013,19.5211,19.5669,172600.0
2012-03-13 15:30:00,34.14,34.26,34.13,34.26,315000.0,19.5669,19.6357,19.5612,19.6357,315000.0
2012-03-14 09:30:00,34.32,34.42,34.18,34.29,119600.0,19.6701,19.7274,19.5898,19.6529,119600.0
2012-03-14 10:00:00,34.29,34.34,34.16,34.24,146600.0,19.6529,19.6815,19.5784,19.6242,146600.0
2012-03-14 10:30:00,34.24,34.32,34.16,34.24,216800.0,19.6242,19.6701,19.5784,19.6242,216800.0
2012-03-14 11:00:00,34.23,34.24,34.07,34.12,105600.0,19.6185,19.6242,19.5268,19.5554,105600.0
2012-03-14 11:30:00,34.12,34.12,34.05,34.05,61400.0,19.5554,19.5554,19.5153,19.5153,61400.0
2012-03-14 12:00:00,34.05,34.08,34.0,34.03,84400.0,19.5153,19.5325,19.4867,19.5039,84400.0
2012-03-14 12:30:00,34.03,34.04,33.96,34.02,69600.0,19.5039,19.5096,19.4637,19.4981,69600.0
2012-03-14 13:00:00,34.02,34.02,33.93,33.94,55200.0,19.4981,19.4981,19.4465,19.4523,55200.0
2012-03-14 13:30:00,33.94,33.97,33.88,33.9,96400.0,19.4523,19.4695,19.4179,19.4294,96400.0
2012-03-14 14:00:00,33.9,33.93,33.84,33.91,107400.0,19.4294,19.4465,19.395,19.4351,107400.0
2012-03-14 14:30:00,33.91,33.95,33.88,33.92,109800.0,19.4351,19.458,19.4179,19.4408,109800.0
2012-03-14 15:00:00,33.91,33.92,33.82,33.84,103000.0,19.4351,19.4408,19.3835,19.395,103000.0
2012-03-14 15:30:00,33.84,33.9,33.84,33.89,433800.0,19.395,19.4294,19.395,19.4236,433800.0
2012-03-15 09:30:00,33.86,33.96,33.63,33.65,145000.0,19.4064,19.4637,19.2746,19.2861,145000.0
2012-03-15 10:00:00,33.66,33.79,33.66,33.76,105800.0,19.2918,19.3663,19.2918,19.3491,105800.0
2012-03-15 10:30:00,33.76,33.85,33.73,33.73,66600.0,19.3491,19.4007,19.3319,19.3319,66600.0
2012-03-15 11:00:00,33.72,33.8,33.71,33.74,82800.0,19.3262,19.372,19.3205,19.3377,82800.0
2012-03-15 11:30:00,33.74,33.8,33.66,33.8,62000.0,19.3377,19.372,19.2918,19.372,62000.0
2012-03-15 12:00:00,33.79,33.87,33.77,33.81,97800.0,19.3663,19.4122,19.3548,19.3778,97800.0
2012-03-15 12:30:00,33.81,33.81,33.73,33.79,65600.0,19.3778,19.3778,19.3319,19.3663,65600.0
2012-03-15 13:00:00,33.81,33.92,33.8,33.91,57400.0,19.3778,19.4408,19.372,19.4351,57400.0
2012-03-15 13:30:00,33.91,34.01,33.88,34.0,148600.0,19.4351,19.4924,19.4179,19.4867,148600.0
2012-03-15 14:00:00,34.0,34.01,33.97,33.99,65200.0,19.4867,19.4924,19.4695,19.4809,65200.0
2012-03-15 14:30:00,33.99,33.99,33.95,33.99,96400.0,19.4809,19.4809,19.458,19.4809,96400.0
2012-03-15 15:00:00,33.98,34.01,33.97,33.98,104800.0,19.4752,19.4924,19.4695,19.4752,104800.0
2012-03-15 15:30:00,33.98,33.99,33.91,33.97,244600.0,19.4752,19.4809,19.4351,19.4695,244600.0
2012-03-16 09:30:00,33.96,34.0,33.84,33.9,546800.0,19.4637,19.4867,19.395,19.4294,546800.0
2012-03-16 10:00:00,33.89,34.04,33.84,34.02,117600.0,19.4236,19.5096,19.395,19.4981,117600.0
2012-03-16 10:30:00,34.02,34.06,33.99,34.06,156000.0,19.4981,19.5211,19.4809,19.5211,156000.0
2012-03-16 11:00:00,34.06,34.06,33.97,34.01,119400.0,19.5211,19.5211,19.4695,19.4924,119400.0
2012-03-16 11:30:00,34.02,34.04,33.99,34.01,87000.0,19.4981,19.5096,19.4809,19.4924,87000.0
2012-03-16 12:00:00,34.01,34.03,33.99,34.01,140200.0,19.4924,19.5039,19.4809,19.4924,140200.0
2012-03-16 12:30:00,34.01,34.05,34.01,34.04,84600.0,19.4924,19.5153,19.4924,19.5096,84600.0
2012-03-16 13:00:00,34.04,34.05,33.99,33.99,92600.0,19.5096,19.5153,19.4809,19.4809,92600.0
2012-03-16 13:30:00,33.99,34.0,33.95,33.99,99800.0,19.4809,19.4867,19.458,19.4809,99800.0
2012-03-16 14:00:00,33.99,34.01,33.96,33.99,99600.0,19.4809,19.4924,19.4637,19.4809,99600.0
2012-03-16 14:30:00,33.99,34.02,33.98,33.98,128400.0,19.4809,19.4981,19.4752,19.4752,128400.0
2012-03-16 15:00:00,33.98,34.04,33.98,34.04,118200.0,19.4752,19.5096,19.4752,19.5096,118200.0
2012-03-16 15:30:00,34.04,34.04,33.92,33.94,830800.0,19.5096,19.5096,19.4408,19.4523,830800.0
2012-03-19 09:30:00,33.97,34.04,33.92,33.95,156000.0,19.4695,19.5096,19.4408,19.458,156000.0
2012-03-19 10:00:00,33.94,34.16,33.93,34.05,141400.0,19.4523,19.5784,19.4465,19.5153,141400.0
2012-03-19 10:30:00,34.06,34.12,34.01,34.12,106800.0,19.5211,19.5554,19.4924,19.5554,106800.0
2012-03-19 11:00:00,34.12,34.16,34.1,34.11,107800.0,19.5554,19.5784,19.544,19.5497,107800.0
2012-03-19 11:30:00,34.1,34.12,33.99,34.01,119600.0,19.544,19.5554,19.4809,19.4924,119600.0
2012-03-19 12:00:00,34.01,34.05,33.95,33.95,72400.0,19.4924,19.5153,19.458,19.458,72400.0
2012-03-19 12:30:00,33.96,33.99,33.93,33.97,105400.0,19.4637,19.4809,19.4465,19.4695,105400.0
2012-03-19 13:00:00,33.97,33.98,33.91,33.91,77600.0,19.4695,19.4752,19.4351,19.4351,77600.0
2012-03-19 13:30:00,33.91,33.91,33.81,33.81,84800.0,19.4351,19.4351,19.3778,19.3778,84800.0
2012-03-19 14:00:00,33.81,33.85,33.72,33.77,168800.0,19.3778,19.4007,19.3262,19.3548,168800.0
2012-03-19 14:30:00,33.77,33.77,33.69,33.75,134000.0,19.3548,19.3548,19.309,19.3434,134000.0
2012-03-19 15:00:00,33.74,33.77,33.71,33.72,161600.0,19.3377,19.3548,19.3205,19.3262,161600.0
2012-03-19 15:30:00,33.72,33.72,33.62,33.66,393600.0,19.3262,19.3262,19.2689,19.2918,393600.0
2012-03-20 09:30:00,33.54,33.79,33.5,33.71,119200.0,19.223,19.3663,19.2001,19.3205,119200.0
2012-03-20 10:00:00,33.73,33.76,33.6,33.71,74400.0,19.3319,19.3491,19.2574,19.3205,74400.0
2012-03-20 10:30:00,33.7,33.7,33.63,33.63,89000.0,19.3147,19.3147,19.2746,19.2746,89000.0
2012-03-20 11:00:00,33.63,33.72,33.63,33.67,101800.0,19.2746,19.3262,19.2746,19.2975,101800.0
2012-03-20 11:30:00,33.66,33.72,33.63,33.66,167000.0,19.2918,19.3262,19.2746,19.2918,167000.0
2012-03-20 12:00:00,33.65,33.71,33.65,33.66,124400.0,19.2861,19.3205,19.2861,19.2918,124400.0
2012-03-20 12:30:00,33.66,33.67,33.63,33.66,92000.0,19.2918,19.2975,19.2746,19.2918,92000.0
2012-03-20 13:00:00,33.65,33.66,33.58,33.6,95200.0,19.2861,19.2918,19.2459,19.2574,95200.0
2012-03-20 13:30:00,33.6,33.63,33.59,33.62,94000.0,19.2574,19.2746,19.2517,19.2689,94000.0
2012-03-20 14:00:00,33.63,33.63,33.58,33.6,133400.0,19.2746,19.2746,19.2459,19.2574,133400.0
2012-03-20 14:30:00,33.61,33.61,33.56,33.59,168000.0,19.2631,19.2631,19.2345,19.2517,168000.0
2012-03-20 15:00:00,33.59,33.6,33.56,33.57,123200.0,19.2517,19.2574,19.2345,19.2402,123200.0
2012-03-20 15:30:00,33.57,33.61,33.56,33.6,358200.0,19.2402,19.2631,19.2345,19.2574,358200.0
2012-03-21 09:30:00,33.62,33.72,33.51,33.51,130400.0,19.2689,19.3262,19.2058,19.2058,130400.0
2012-03-21 10:00:00,33.5,33.61,33.48,33.58,79800.0,19.2001,19.2631,19.1886,19.2459,79800.0
2012-03-21 10:30:00,33.57,33.6,33.52,33.54,79600.0,19.2402,19.2574,19.2116,19.223,79600.0
2012-03-21 11:00:00,33.54,33.6,33.51,33.55,118000.0,19.223,19.2574,19.2058,19.2288,118000.0
2012-03-21 11:30:00,33.55,33.57,33.52,33.57,69200.0,19.2288,19.2402,19.2116,19.2402,69200.0
2012-03-21 12:00:00,33.56,33.57,33.52,33.57,75400.0,19.2345,19.2402,19.2116,19.2402,75400.0
2012-03-21 12:30:00,33.57,33.57,33.46,33.46,58200.0,19.2402,19.2402,19.1772,19.1772,58200.0
2012-03-21 13:00:00,33.47,33.47,33.41,33.42,60400.0,19.1829,19.1829,19.1485,19.1542,60400.0
2012-03-21 13:30:00,33.42,33.43,33.4,33.42,48400.0,19.1542,19.16,19.1428,19.1542,48400.0
2012-03-21 14:00:00,33.42,33.49,33.42,33.49,85200.0,19.1542,19.1944,19.1542,19.1944,85200.0
2012-03-21 14:30:00,33.48,33.5,33.46,33.49,89400.0,19.1886,19.2001,19.1772,19.1944,89400.0
2012-03-21 15:00:00,33.49,33.52,33.47,33.47,174200.0,19.1944,19.2116,19.1829,19.1829,174200.0
2012-03-21 15:30:00,33.48,33.49,33.45,33.45,210600.0,19.1886,19.1944,19.1714,19.1714,210600.0
2012-03-22 09:30:00,33.33,33.46,33.27,33.36,145600.0,19.1027,19.1772,19.0683,19.1199,145600.0
2012-03-22 10:00:00,33.37,33.52,33.33,33.49,123000.0,19.1256,19.2116,19.1027,19.1944,123000.0
2012-03-22 10:30:00,33.49,33.49,33.29,33.35,68800.0,19.1944,19.1944,19.0797,19.1141,68800.0
2012-03-22 11:00:00,33.35,33.35,33.23,33.27,111400.0,19.1141,19.1141,19.0454,19.0683,111400.0
2012-03-22 11:30:00,33.27,33.41,33.27,33.34,104000.0,19.0683,19.1485,19.0683,19.1084,104000.0
2012-03-22 12:00:00,33.34,33.42,33.34,33.35,63600.0,19.1084,19.1542,19.1084,19.1141,63600.0
2012-03-22 12:30:00,33.35,33.38,33.33,33.33,79400.0,19.1141,19.1313,19.1027,19.1027,79400.0
2012-03-22 13:00:00,33.33,33.37,33.32,33.35,71400.0,19.1027,19.1256,19.0969,19.1141,71400.0
2012-03-22 13:30:00,33.35,33.39,33.35,33.39,61000.0,19.1141,19.1371,19.1141,19.1371,61000.0
2012-03-22 14:00:00,33.39,33.46,33.38,33.4,133200.0,19.1371,19.1772,19.1313,19.1428,133200.0
2012-03-22 14:30:00,33.41,33.42,33.36,33.4,255000.0,19.1485,19.1542,19.1199,19.1428,255000.0
2012-03-22 15:00:00,33.4,33.4,33.36,33.38,139200.0,19.1428,19.1428,19.1199,19.1313,139200.0
2012-03-22 15:30:00,33.38,33.41,33.34,33.37,527600.0,19.1313,19.1485,19.1084,19.1256,527600.0
2012-03-23 09:30:00,33.46,33.52,33.41,33.45,134200.0,19.1772,19.2116,19.1485,19.1714,134200.0
2012-03-23 10:00:00,33.45,33.49,33.41,33.47,74600.0,19.1714,19.1944,19.1485,19.1829,74600.0
2012-03-23 10:30:00,33.47,33.5,33.43,33.47,78600.0,19.1829,19.2001,19.16,19.1829,78600.0
2012-03-23 11:00:00,33.47,33.51,33.47,33.49,63600.0,19.1829,19.2058,19.1829,19.1944,63600.0
2012-03-23 11:30:00,33.49,33.51,33.47,33.49,79000.0,19.1944,19.2058,19.1829,19.1944,79000.0
2012-03-23 12:00:00,33.49,33.52,33.47,33.5,142800.0,19.1944,19.2116,19.1829,19.2001,142800.0
2012-03-23 12:30:00,33.51,33.55,33.47,33.54,107400.0,19.2058,19.2288,19.1829,19.223,107400.0
2012-03-23 13:00:00,33.54,33.54,33.49,33.49,96400.0,19.223,19.223,19.1944,19.1944,96400.0
2012-03-23 13:30:00,33.48,33.49,33.45,33.45,52800.0,19.1886,19.1944,19.1714,19.1714,52800.0
2012-03-23 14:00:00,33.45,33.48,33.44,33.46,49200.0,19.1714,19.1886,19.1657,19.1772,49200.0
2012-03-23 14:30:00,33.47,33.47,33.42,33.44,65600.0,19.1829,19.1829,19.1542,19.1657,65600.0
2012-03-23 15:00:00,33.43,33.47,33.43,33.47,80000.0,19.16,19.1829,19.16,19.1829,80000.0
2012-03-23 15:30:00,33.47,33.49,33.38,33.42,228800.0,19.1829,19.1944,19.1313,19.1542,228800.0
2012-03-26 09:30:00,33.56,33.73,33.47,33.64,156400.0,19.2345,19.3319,19.1829,19.2803,156400.0
2012-03-26 10:00:00,33.62,33.79,33.6,33.74,121000.0,19.2689,19.3663,19.2574,19.3377,121000.0
2012-03-26 10:30:00,33.75,33.77,33.59,33.6,269600.0,19.3434,19.3548,19.2517,19.2574,269600.0
2012-03-26 11:00:00,33.6,33.66,33.58,33.62,142000.0,19.2574,19.2918,19.2459,19.2689,142000.0
2012-03-26 11:30:00,33.63,33.66,33.6,33.62,154400.0,19.2746,19.2918,19.2574,19.2689,154400.0
2012-03-26 12:00:00,33.62,33.65,33.59,33.63,77000.0,19.2689,19.2861,19.2517,19.2746,77000.0
2012-03-26 12:30:00,33.63,33.67,33.61,33.61,122200.0,19.2746,19.2975,19.2631,19.2631,122200.0
2012-03-26 13:00:00,33.62,33.66,33.62,33.66,125200.0,19.2689,19.2918,19.2689,19.2918,125200.0
2012-03-26 13:30:00,33.66,33.72,33.66,33.66,135200.0,19.2918,19.3262,19.2918,19.2918,135200.0
2012-03-26 14:00:00,33.66,33.69,33.61,33.65,293200.0,19.2918,19.309,19.2631,19.2861,293200.0
2012-03-26 14:30:00,33.65,33.67,33.63,33.65,195800.0,19.2861,19.2975,19.2746,19.2861,195800.0
2012-03-26 15:00:00,33.65,33.71,33.65,33.69,145800.0,19.2861,19.3205,19.2861,19.309,145800.0
2012-03-26 15:30:00,33.69,33.77,33.66,33.77,370400.0,19.309,19.3548,19.2918,19.3548,370400.0
2012-03-27 09:30:00,33.82,33.85,33.7,33.75,250000.0,19.3835,19.4007,19.3147,19.3434,250000.0
2012-03-27 10:00:00,33.74,33.77,33.63,33.69,214000.0,19.3377,19.3548,19.2746,19.309,214000.0
2012-03-27 10:30:00,33.69,33.77,33.68,33.77,131000.0,19.309,19.3548,19.3033,19.3548,131000.0
2012-03-27 11:00:00,33.77,33.85,33.74,33.85,190800.0,19.3548,19.4007,19.3377,19.4007,190800.0
2012-03-27 11:30:00,33.86,33.91,33.85,33.9,147800.0,19.4064,19.4351,19.4007,19.4294,147800.0
2012-03-27 12:00:00,33.9,33.97,33.9,33.91,99400.0,19.4294,19.4695,19.4294,19.4351,99400.0
2012-03-27 12:30:00,33.91,33.97,33.88,33.95,56400.0,19.4351,19.4695,19.4179,19.458,56400.0
2012-03-27 13:00:00,33.95,33.97,33.92,33.95,98000.0,19.458,19.4695,19.4408,19.458,98000.0
2012-03-27 13:30:00,33.96,33.99,33.94,33.95,62600.0,19.4637,19.4809,19.4523,19.458,62600.0
2012-03-27 14:00:00,33.95,33.96,33.88,33.9,92600.0,19.458,19.4637,19.4179,19.4294,92600.0
2012-03-27 14:30:00,33.88,33.88,33.79,33.81,107400.0,19.4179,19.4179,19.3663,19.3778,107400.0
2012-03-27 15:00:00,33.81,33.87,33.8,33.85,141600.0,19.3778,19.4122,19.372,19.4007,141600.0
2012-03-27 15:30:00,33.85,33.88,33.81,33.83,269000.0,19.4007,19.4179,19.3778,19.3892,269000.0
2012-03-28 09:30:00,33.73,33.84,33.62,33.7,146200.0,19.3319,19.395,19.2689,19.3147,146200.0
2012-03-28 10:00:00,33.7,33.77,33.7,33.76,95400.0,19.3147,19.3548,19.3147,19.3491,95400.0
2012-03-28 10:30:00,33.77,33.77,33.52,33.58,194600.0,19.3548,19.3548,19.2116,19.2459,194600.0
2012-03-28 11:00:00,33.58,33.63,33.58,33.6,97800.0,19.2459,19.2746,19.2459,19.2574,97800.0
2012-03-28 11:30:00,33.6,33.61,33.41,33.44,105800.0,19.2574,19.2631,19.1485,19.1657,105800.0
2012-03-28 12:00:00,33.44,33.45,33.34,33.41,246200.0,19.1657,19.1714,19.1084,19.1485,246200.0
2012-03-28 12:30:00,33.41,33.42,33.32,33.41,98800.0,19.1485,19.1542,19.0969,19.1485,98800.0
2012-03-28 13:00:00,33.4,33.43,33.31,33.32,73200.0,19.1428,19.16,19.0912,19.0969,73200.0
2012-03-28 13:30:00,33.33,33.41,33.33,33.4,79800.0,19.1027,19.1485,19.1027,19.1428,79800.0
2012-03-28 14:00:00,33.4,33.41,33.31,33.31,154000.0,19.1428,19.1485,19.0912,19.0912,154000.0
2012-03-28 14:30:00,33.31,33.35,33.27,33.32,226800.0,19.0912,19.1141,19.0683,19.0969,226800.0
2012-03-28 15:00:00,33.32,33.35,33.27,33.29,177000.0,19.0969,19.1141,19.0683,19.0797,177000.0
2012-03-28 15:30:00,33.29,33.37,33.28,33.37,473800.0,19.0797,19.1256,19.074,19.1256,473800.0
2012-03-29 09:30:00,33.24,33.31,33.23,33.29,193000.0,19.0511,19.0912,19.0454,19.0797,193000.0
2012-03-29 10:00:00,33.29,33.32,33.17,33.26,139600.0,19.0797,19.0969,19.011,19.0625,139600.0
2012-03-29 10:30:00,33.25,33.43,33.23,33.4,99000.0,19.0568,19.16,19.0454,19.1428,99000.0
2012-03-29 11:00:00,33.4,33.41,33.33,33.38,326200.0,19.1428,19.1485,19.1027,19.1313,326200.0
2012-03-29 11:30:00,33.4,33.45,33.38,33.42,96800.0,19.1428,19.1714,19.1313,19.1542,96800.0
2012-03-29 12:00:00,33.42,33.45,33.39,33.4,89200.0,19.1542,19.1714,19.1371,19.1428,89200.0
2012-03-29 12:30:00,33.4,33.45,33.36,33.4,85800.0,19.1428,19.1714,19.1199,19.1428,85800.0
2012-03-29 13:00:00,33.4,33.41,33.32,33.4,69200.0,19.1428,19.1485,19.0969,19.1428,69200.0
2012-03-29 13:30:00,33.4,33.44,33.4,33.41,77800.0,19.1428,19.1657,19.1428,19.1485,77800.0
2012-03-29 14:00:00,33.41,33.46,33.39,33.45,83200.0,19.1485,19.1772,19.1371,19.1714,83200.0
2012-03-29 14:30:00,33.45,33.45,33.38,33.38,111600.0,19.1714,19.1714,19.1313,19.1313,111600.0
2012-03-29 15:00:00,33.38,33.53,33.37,33.48,111000.0,19.1313,19.2173,19.1256,19.1886,111000.0
2012-03-29 15:30:00,33.48,33.51,33.41,33.46,278800.0,19.1886,19.2058,19.1485,19.1772,278800.0
2012-03-30 09:30:00,33.55,33.6,33.44,33.49,111200.0,19.2288,19.2574,19.1657,19.1944,111200.0
2012-03-30 10:00:00,33.5,33.6,33.49,33.59,242200.0,19.2001,19.2574,19.1944,19.2517,242200.0
2012-03-30 10:30:00,33.59,33.61,33.44,33.46,115400.0,19.2517,19.2631,19.1657,19.1772,115400.0
2012-03-30 11:00:00,33.46,33.58,33.45,33.58,142200.0,19.1772,19.2459,19.1714,19.2459,142200.0
2012-03-30 11:30:00,33.58,33.68,33.57,33.66,175600.0,19.2459,19.3033,19.2402,19.2918,175600.0
2012-03-30 12:00:00,33.66,33.68,33.63,33.67,89800.0,19.2918,19.3033,19.2746,19.2975,89800.0
2012-03-30 12:30:00,33.67,33.69,33.6,33.61,155600.0,19.2975,19.309,19.2574,19.2631,155600.0
2012-03-30 13:00:00,33.6,33.66,33.6,33.62,85600.0,19.2574,19.2918,19.2574,19.2689,85600.0
2012-03-30 13:30:00,33.62,33.63,33.59,33.6,126400.0,19.2689,19.2746,19.2517,19.2574,126400.0
2012-03-30 14:00:00,33.6,33.63,33.59,33.59,137800.0,19.2574,19.2746,19.2517,19.2517,137800.0
2012-03-30 14:30:00,33.59,33.71,33.59,33.65,141000.0,19.2517,19.3205,19.2517,19.2861,141000.0
2012-03-30 15:00:00,33.66,33.66,33.54,33.55,413800.0,19.2918,19.2918,19.223,19.2288,413800.0
2012-03-30 15:30:00,33.55,33.6,33.49,33.58,590400.0,19.2288,19.2574,19.1944,19.2459,590400.0
2012-04-02 09:30:00,33.62,33.81,33.57,33.6,164600.0,19.2689,19.3778,19.2402,19.2574,164600.0
2012-04-02 10:00:00,33.6,33.81,33.6,33.72,164400.0,19.2574,19.3778,19.2574,19.3262,164400.0
2012-04-02 10:30:00,33.72,33.75,33.63,33.68,155800.0,19.3262,19.3434,19.2746,19.3033,155800.0
2012-04-02 11:00:00,33.69,33.91,33.69,33.9,185600.0,19.309,19.4351,19.309,19.4294,185600.0
2012-04-02 11:30:00,33.89,33.98,33.86,33.96,213400.0,19.4236,19.4752,19.4064,19.4637,213400.0
2012-04-02 12:00:00,33.95,34.04,33.91,34.03,208400.0,19.458,19.5096,19.4351,19.5039,208400.0
2012-04-02 12:30:00,34.03,34.07,34.02,34.05,104000.0,19.5039,19.5268,19.4981,19.5153,104000.0
2012-04-02 13:00:00,34.05,34.05,33.94,33.95,127600.0,19.5153,19.5153,19.4523,19.458,127600.0
2012-04-02 13:30:00,33.95,33.96,33.85,33.87,281000.0,19.458,19.4637,19.4007,19.4122,281000.0
2012-04-02 14:00:00,33.87,33.9,33.82,33.88,357400.0,19.4122,19.4294,19.3835,19.4179,357400.0
2012-04-02 14:30:00,33.87,33.91,33.81,33.84,345600.0,19.4122,19.4351,19.3778,19.395,345600.0
2012-04-02 15:00:00,33.84,33.88,33.78,33.78,326800.0,19.395,19.4179,19.3606,19.3606,326800.0
2012-04-02 15:30:00,33.78,33.79,33.7,33.77,736200.0,19.3606,19.3663,19.3147,19.3548,736200.0
2012-04-03 09:30:00,33.77,33.82,33.64,33.71,169800.0,19.3548,19.3835,19.2803,19.3205,169800.0
2012-04-03 10:00:00,33.71,33.71,33.52,33.58,174000.0,19.3205,19.3205,19.2116,19.2459,174000.0
2012-04-03 10:30:00,33.59,33.65,33.5,33.5,186200.0,19.2517,19.2861,19.2001,19.2001,186200.0
2012-04-03 11:00:00,33.5,33.52,33.4,33.47,264000.0,19.2001,19.2116,19.1428,19.1829,264000.0
2012-04-03 11:30:00,33.48,33.48,33.43,33.45,230200.0,19.1886,19.1886,19.16,19.1714,230200.0
2012-04-03 12:00:00,33.45,33.46,33.4,33.43,287600.0,19.1714,19.1772,19.1428,19.16,287600.0
2012-04-03 12:30:00,33.42,33.47,33.4,33.45,140200.0,19.1542,19.1829,19.1428,19.1714,140200.0
2012-04-03 13:00:00,33.45,33.5,33.43,33.48,65800.0,19.1714,19.2001,19.16,19.1886,65800.0
2012-04-03 13:30:00,33.48,33.51,33.47,33.49,97400.0,19.1886,19.2058,19.1829,19.1944,97400.0
2012-04-03 14:00:00,33.49,33.49,33.31,33.31,374800.0,19.1944,19.1944,19.0912,19.0912,374800.0
2012-04-03 14:30:00,33.31,33.37,33.27,33.33,221000.0,19.0912,19.1256,19.0683,19.1027,221000.0
2012-04-03 15:00:00,33.33,33.53,33.33,33.49,320600.0,19.1027,19.2173,19.1027,19.1944,320600.0
2012-04-03 15:30:00,33.49,33.55,33.46,33.48,550000.0,19.1944,19.2288,19.1772,19.1886,550000.0
2012-04-04 09:30:00,33.34,33.48,33.29,33.47,170400.0,19.1084,19.1886,19.0797,19.1829,170400.0
2012-04-04 10:00:00,33.45,33.54,33.44,33.47,256800.0,19.1714,19.223,19.1657,19.1829,256800.0
2012-04-04 10:30:00,33.47,33.49,33.42,33.44,205800.0,19.1829,19.1944,19.1542,19.1657,205800.0
2012-04-04 11:00:00,33.43,33.63,33.43,33.6,254000.0,19.16,19.2746,19.16,19.2574,254000.0
2012-04-04 11:30:00,33.59,33.63,33.56,33.6,165400.0,19.2517,19.2746,19.2345,19.2574,165400.0
2012-04-04 12:00:00,33.6,33.67,33.59,33.61,159400.0,19.2574,19.2975,19.2517,19.2631,159400.0
2012-04-04 12:30:00,33.6,33.65,33.59,33.64,222600.0,19.2574,19.2861,19.2517,19.2803,222600.0
2012-04-04 13:00:00,33.65,33.66,33.6,33.6,181400.0,19.2861,19.2918,19.2574,19.2574,181400.0
2012-04-04 13:30:00,33.6,33.68,33.59,33.67,131400.0,19.2574,19.3033,19.2517,19.2975,131400.0
2012-04-04 14:00:00,33.67,33.68,33.6,33.6,119800.0,19.2975,19.3033,19.2574,19.2574,119800.0
2012-04-04 14:30:00,33.6,33.7,33.6,33.67,174600.0,19.2574,19.3147,19.2574,19.2975,174600.0
2012-04-04 15:00:00,33.66,33.66,33.59,33.6,84000.0,19.2918,19.2918,19.2517,19.2574,84000.0
2012-04-04 15:30:00,33.6,33.65,33.56,33.56,387800.0,19.2574,19.2861,19.2345,19.2345,387800.0
2012-04-05 09:30:00,33.51,33.51,33.36,33.36,72400.0,19.2058,19.2058,19.1199,19.1199,72400.0
2012-04-05 10:00:00,33.38,33.47,33.35,33.39,72400.0,19.1313,19.1829,19.1141,19.1371,72400.0
2012-04-05 10:30:00,33.4,33.42,33.35,33.42,149200.0,19.1428,19.1542,19.1141,19.1542,149200.0
2012-04-05 11:00:00,33.42,33.42,33.33,33.35,54200.0,19.1542,19.1542,19.1027,19.1141,54200.0
2012-04-05 11:30:00,33.35,33.35,33.27,33.27,109000.0,19.1141,19.1141,19.0683,19.0683,109000.0
2012-04-05 12:00:00,33.27,33.3,33.25,33.27,68200.0,19.0683,19.0855,19.0568,19.0683,68200.0
2012-04-05 12:30:00,33.27,33.27,33.17,33.19,100000.0,19.0683,19.0683,19.011,19.0224,100000.0
2012-04-05 13:00:00,33.19,33.22,33.12,33.12,105200.0,19.0224,19.0396,18.9823,18.9823,105200.0
2012-04-05 13:30:00,33.12,33.16,33.08,33.11,118200.0,18.9823,19.0052,18.9594,18.9766,118200.0
2012-04-05 14:00:00,33.11,33.21,33.1,33.2,82400.0,18.9766,19.0339,18.9708,19.0282,82400.0
2012-04-05 14:30:00,33.2,33.23,33.18,33.2,227000.0,19.0282,19.0454,19.0167,19.0282,227000.0
2012-04-05 15:00:00,33.19,33.19,33.16,33.16,107200.0,19.0224,19.0224,19.0052,19.0052,107200.0
2012-04-05 15:30:00,33.16,33.25,33.16,33.19,319600.0,19.0052,19.0568,19.0052,19.0224,319600.0
2012-04-09 09:30:00,32.89,33.12,32.89,33.02,192200.0,18.8505,18.9823,18.8505,18.925,192200.0
2012-04-09 10:00:00,33.03,33.07,33.01,33.05,124400.0,18.9307,18.9536,18.9193,18.9422,124400.0
2012-04-09 10:30:00,33.04,33.08,32.99,32.99,93000.0,18.9365,18.9594,18.9078,18.9078,93000.0
2012-04-09 11:00:00,32.99,33.02,32.98,32.99,86200.0,18.9078,18.925,18.9021,18.9078,86200.0
2012-04-09 11:30:00,32.99,33.01,32.97,32.99,74200.0,18.9078,18.9193,18.8963,18.9078,74200.0
2012-04-09 12:00:00,32.99,33.04,32.96,33.02,83200.0,18.9078,18.9365,18.8906,18.925,83200.0
2012-04-09 12:30:00,33.04,33.07,33.01,33.05,117800.0,18.9365,18.9536,18.9193,18.9422,117800.0
2012-04-09 13:00:00,33.06,33.06,33.04,33.05,53600.0,18.9479,18.9479,18.9365,18.9422,53600.0
2012-04-09 13:30:00,33.06,33.11,33.05,33.11,127200.0,18.9479,18.9766,18.9422,18.9766,127200.0
2012-04-09 14:00:00,33.1,33.13,33.08,33.12,59200.0,18.9708,18.988,18.9594,18.9823,59200.0
2012-04-09 14:30:00,33.12,33.13,33.1,33.11,94400.0,18.9823,18.988,18.9708,18.9766,94400.0
2012-04-09 15:00:00,33.12,33.15,33.11,33.11,99800.0,18.9823,18.9995,18.9766,18.9766,99800.0
2012-04-09 15:30:00,33.11,33.11,33.04,33.04,320200.0,18.9766,18.9766,18.9365,18.9365,320200.0
2012-04-10 09:30:00,32.97,32.97,32.74,32.76,183800.0,18.8963,18.8963,18.7645,18.776,183800.0
2012-04-10 10:00:00,32.79,32.79,32.69,32.72,110600.0,18.7932,18.7932,18.7359,18.7531,110600.0
2012-04-10 10:30:00,32.72,32.81,32.72,32.77,138200.0,18.7531,18.8046,18.7531,18.7817,138200.0
2012-04-10 11:00:00,32.77,32.77,32.66,32.66,128000.0,18.7817,18.7817,18.7187,18.7187,128000.0
2012-04-10 11:30:00,32.65,32.68,32.54,32.64,152400.0,18.7129,18.7301,18.6499,18.7072,152400.0
2012-04-10 12:00:00,32.65,32.68,32.6,32.6,227800.0,18.7129,18.7301,18.6843,18.6843,227800.0
2012-04-10 12:30:00,32.6,32.61,32.48,32.5,137800.0,18.6843,18.69,18.6155,18.627,137800.0
2012-04-10 13:00:00,32.49,32.53,32.46,32.49,330600.0,18.6212,18.6442,18.604,18.6212,330600.0
2012-04-10 13:30:00,32.49,32.62,32.46,32.56,201200.0,18.6212,18.6957,18.604,18.6613,201200.0
2012-04-10 14:00:00,32.57,32.6,32.52,32.56,233800.0,18.6671,18.6843,18.6384,18.6613,233800.0
2012-04-10 14:30:00,32.57,32.6,32.51,32.52,367400.0,18.6671,18.6843,18.6327,18.6384,367400.0
2012-04-10 15:00:00,32.52,32.52,32.47,32.49,318600.0,18.6384,18.6384,18.6098,18.6212,318600.0
2012-04-10 15:30:00,32.5,32.56,32.49,32.49,650200.0,18.627,18.6613,18.6212,18.6212,650200.0
2012-04-11 09:30:00,32.61,32.72,32.5,32.54,364400.0,18.69,18.7531,18.627,18.6499,364400.0
2012-04-11 10:00:00,32.55,32.71,32.55,32.71,265400.0,18.6556,18.7473,18.6556,18.7473,265400.0
2012-04-11 10:30:00,32.7,32.72,32.6,32.63,177200.0,18.7416,18.7531,18.6843,18.7015,177200.0
2012-04-11 11:00:00,32.62,32.63,32.59,32.6,180000.0,18.6957,18.7015,18.6785,18.6843,180000.0
2012-04-11 11:30:00,32.6,32.63,32.58,32.59,262600.0,18.6843,18.7015,18.6728,18.6785,262600.0
2012-04-11 12:00:00,32.59,32.62,32.57,32.6,85000.0,18.6785,18.6957,18.6671,18.6843,85000.0
2012-04-11 12:30:00,32.6,32.68,32.59,32.68,106800.0,18.6843,18.7301,18.6785,18.7301,106800.0
2012-04-11 13:00:00,32.67,32.69,32.6,32.62,205200.0,18.7244,18.7359,18.6843,18.6957,205200.0
2012-04-11 13:30:00,32.62,32.66,32.6,32.63,285200.0,18.6957,18.7187,18.6843,18.7015,285200.0
2012-04-11 14:00:00,32.63,32.71,32.62,32.71,173800.0,18.7015,18.7473,18.6957,18.7473,173800.0
2012-04-11 14:30:00,32.71,32.74,32.69,32.71,172600.0,18.7473,18.7645,18.7359,18.7473,172600.0
2012-04-11 15:00:00,32.71,32.77,32.7,32.74,262000.0,18.7473,18.7817,18.7416,18.7645,262000.0
2012-04-11 15:30:00,32.74,32.76,32.68,32.72,502000.0,18.7645,18.776,18.7301,18.7531,502000.0
2012-04-12 09:30:00,32.81,32.82,32.66,32.74,180000.0,18.8046,18.8104,18.7187,18.7645,180000.0
2012-04-12 10:00:00,32.74,32.84,32.71,32.78,218200.0,18.7645,18.8218,18.7473,18.7874,218200.0
2012-04-12 10:30:00,32.78,32.97,32.77,32.95,278800.0,18.7874,18.8963,18.7817,18.8849,278800.0
2012-04-12 11:00:00,32.93,32.98,32.91,32.92,219000.0,18.8734,18.9021,18.8619,18.8677,219000.0
2012-04-12 11:30:00,32.92,32.95,32.87,32.94,123600.0,18.8677,18.8849,18.839,18.8791,123600.0
2012-04-12 12:00:00,32.94,33.0,32.93,32.98,143200.0,18.8791,18.9135,18.8734,18.9021,143200.0
2012-04-12 12:30:00,32.98,33.05,32.97,33.02,115800.0,18.9021,18.9422,18.8963,18.925,115800.0
2012-04-12 13:00:00,33.02,33.05,33.01,33.03,100000.0,18.925,18.9422,18.9193,18.9307,100000.0
2012-04-12 13:30:00,33.03,33.07,33.02,33.07,144000.0,18.9307,18.9536,18.925,18.9536,144000.0
2012-04-12 14:00:00,33.06,33.06,33.0,33.02,230400.0,18.9479,18.9479,18.9135,18.925,230400.0
2012-04-12 14:30:00,33.02,33.04,33.0,33.04,135800.0,18.925,18.9365,18.9135,18.9365,135800.0
2012-04-12 15:00:00,33.04,33.06,33.0,33.06,248000.0,18.9365,18.9479,18.9135,18.9479,248000.0
2012-04-12 15:30:00,33.06,33.1,33.01,33.07,399400.0,18.9479,18.9708,18.9193,18.9536,399400.0
2012-04-13 09:30:00,33.07,33.26,32.99,33.0,160200.0,18.9536,19.0625,18.9078,18.9135,160200.0
2012-04-13 10:00:00,33.0,33.06,32.93,33.05,209400.0,18.9135,18.9479,18.8734,18.9422,209400.0
2012-04-13 10:30:00,33.05,33.1,33.02,33.03,209600.0,18.9422,18.9708,18.925,18.9307,209600.0
2012-04-13 11:00:00,33.04,33.05,32.97,32.99,173000.0,18.9365,18.9422,18.8963,18.9078,173000.0
2012-04-13 11:30:00,32.99,33.02,32.97,33.0,97200.0,18.9078,18.925,18.8963,18.9135,97200.0
2012-04-13 12:00:00,33.01,33.02,32.97,32.99,246400.0,18.9193,18.925,18.8963,18.9078,246400.0
2012-04-13 12:30:00,32.99,33.02,32.98,32.98,205800.0,18.9078,18.925,18.9021,18.9021,205800.0
2012-04-13 13:00:00,32.98,32.98,32.92,32.93,115400.0,18.9021,18.9021,18.8677,18.8734,115400.0
2012-04-13 13:30:00,32.93,32.97,32.89,32.9,136400.0,18.8734,18.8963,18.8505,18.8562,136400.0
2012-04-13 14:00:00,32.9,32.92,32.85,32.89,179400.0,18.8562,18.8677,18.8276,18.8505,179400.0
2012-04-13 14:30:00,32.88,32.95,32.88,32.9,148000.0,18.8448,18.8849,18.8448,18.8562,148000.0
2012-04-13 15:00:00,32.9,32.93,32.83,32.83,181200.0,18.8562,18.8734,18.8161,18.8161,181200.0
2012-04-13 15:30:00,32.84,32.87,32.74,32.74,330400.0,18.8218,18.839,18.7645,18.7645,330400.0
2012-04-16 09:30:00,32.84,33.06,32.81,33.02,144000.0,18.8218,18.9479,18.8046,18.925,144000.0
2012-04-16 10:00:00,33.02,33.14,33.01,33.02,135200.0,18.925,18.9938,18.9193,18.925,135200.0
2012-04-16 10:30:00,33.0,33.02,32.96,32.98,124000.0,18.9135,18.925,18.8906,18.9021,124000.0
2012-04-16 11:00:00,32.98,33.03,32.93,33.02,113000.0,18.9021,18.9307,18.8734,18.925,113000.0
2012-04-16 11:30:00,33.03,33.13,32.99,33.1,88200.0,18.9307,18.988,18.9078,18.9708,88200.0
2012-04-16 12:00:00,33.09,33.16,33.06,33.09,65600.0,18.9651,19.0052,18.9479,18.9651,65600.0
2012-04-16 12:30:00,33.09,33.11,33.04,33.07,86400.0,18.9651,18.9766,18.9365,18.9536,86400.0
2012-04-16 13:00:00,33.08,33.1,33.05,33.08,71400.0,18.9594,18.9708,18.9422,18.9594,71400.0
2012-04-16 13:30:00,33.08,33.17,33.07,33.15,82200.0,18.9594,19.011,18.9536,18.9995,82200.0
2012-04-16 14:00:00,33.15,33.18,33.1,33.12,107000.0,18.9995,19.0167,18.9708,18.9823,107000.0
2012-04-16 14:30:00,33.11,33.13,33.09,33.12,101000.0,18.9766,18.988,18.9651,18.9823,101000.0
2012-04-16 15:00:00,33.11,33.13,33.09,33.09,82200.0,18.9766,18.988,18.9651,18.9651,82200.0
2012-04-16 15:30:00,33.09,33.12,33.05,33.05,223600.0,18.9651,18.9823,18.9422,18.9422,223600.0
2012-04-17 09:30:00,33.22,33.3,32.92,32.95,210600.0,19.0396,19.0855,18.8677,18.8849,210600.0
2012-04-17 10:00:00,32.97,33.09,32.88,33.07,183800.0,18.8963,18.9651,18.8448,18.9536,183800.0
2012-04-17 10:30:00,33.08,33.23,33.07,33.16,142400.0,18.9594,19.0454,18.9536,19.0052,142400.0
2012-04-17 11:00:00,33.16,33.24,33.16,33.19,120000.0,19.0052,19.0511,19.0052,19.0224,120000.0
2012-04-17 11:30:00,33.19,33.2,33.15,33.17,208800.0,19.0224,19.0282,18.9995,19.011,208800.0
2012-04-17 12:00:00,33.18,33.19,33.1,33.13,104800.0,19.0167,19.0224,18.9708,18.988,104800.0
2012-04-17 12:30:00,33.13,33.16,33.09,33.09,90000.0,18.988,19.0052,18.9651,18.9651,90000.0
2012-04-17 13:00:00,33.1,33.13,33.09,33.1,110400.0,18.9708,18.988,18.9651,18.9708,110400.0
2012-04-17 13:30:00,33.1,33.16,33.1,33.12,69000.0,18.9708,19.0052,18.9708,18.9823,69000.0
2012-04-17 14:00:00,33.12,33.13,33.1,33.12,91800.0,18.9823,18.988,18.9708,18.9823,91800.0
2012-04-17 14:30:00,33.12,33.17,33.1,33.17,156600.0,18.9823,19.011,18.9708,19.011,156600.0
2012-04-17 15:00:00,33.16,33.2,33.15,33.2,145800.0,19.0052,19.0282,18.9995,19.0282,145800.0
2012-04-17 15:30:00,33.2,33.24,33.18,33.21,262800.0,19.0282,19.0511,19.0167,19.0339,262800.0
2012-04-18 09:30:00,33.09,33.21,33.0,33.21,343400.0,18.9651,19.0339,18.9135,19.0339,343400.0
2012-04-18 10:00:00,33.21,33.3,33.15,33.16,310400.0,19.0339,19.0855,18.9995,19.0052,310400.0
2012-04-18 10:30:00,33.16,33.26,33.14,33.16,158000.0,19.0052,19.0625,18.9938,19.0052,158000.0
2012-04-18 11:00:00,33.16,33.27,33.16,33.26,194200.0,19.0052,19.0683,19.0052,19.0625,194200.0
2012-04-18 11:30:00,33.27,33.3,33.22,33.24,99000.0,19.0683,19.0855,19.0396,19.0511,99000.0
2012-04-18 12:00:00,33.24,33.27,33.17,33.19,137000.0,19.0511,19.0683,19.011,19.0224,137000.0
2012-04-18 12:30:00,33.18,33.21,33.16,33.17,42800.0,19.0167,19.0339,19.0052,19.011,42800.0
2012-04-18 13:00:00,33.17,33.2,33.15,33.16,46800.0,19.011,19.0282,18.9995,19.0052,46800.0
2012-04-18 13:30:00,33.16,33.17,33.13,33.13,140000.0,19.0052,19.011,18.988,18.988,140000.0
2012-04-18 14:00:00,33.13,33.14,33.06,33.1,147200.0,18.988,18.9938,18.9479,18.9708,147200.0
2012-04-18 14:30:00,33.1,33.12,33.07,33.1,230200.0,18.9708,18.9823,18.9536,18.9708,230200.0
2012-04-18 15:00:00,33.1,33.18,33.1,33.16,181000.0,18.9708,19.0167,18.9708,19.0052,181000.0
2012-04-18 15:30:00,33.17,33.17,33.09,33.13,348600.0,19.011,19.011,18.9651,18.988,348600.0
2012-04-19 09:30:00,32.99,33.05,32.69,32.83,523000.0,18.9078,18.9422,18.7359,18.8161,523000.0
2012-04-19 10:00:00,32.82,32.83,32.52,32.54,545400.0,18.8104,18.8161,18.6384,18.6499,545400.0
2012-04-19 10:30:00,32.55,32.79,32.49,32.76,518200.0,18.6556,18.7932,18.6212,18.776,518200.0
2012-04-19 11:00:00,32.75,32.79,32.69,32.71,341600.0,18.7702,18.7932,18.7359,18.7473,341600.0
2012-04-19 11:30:00,32.71,32.82,32.7,32.81,548400.0,18.7473,18.8104,18.7416,18.8046,548400.0
2012-04-19 12:00:00,32.81,32.84,32.7,32.71,177400.0,18.8046,18.8218,18.7416,18.7473,177400.0
2012-04-19 12:30:00,32.71,32.78,32.69,32.77,118200.0,18.7473,18.7874,18.7359,18.7817,118200.0
2012-04-19 13:00:00,32.77,32.79,32.72,32.73,110800.0,18.7817,18.7932,18.7531,18.7588,110800.0
2012-04-19 13:30:00,32.74,32.76,32.65,32.66,81200.0,18.7645,18.776,18.7129,18.7187,81200.0
2012-04-19 14:00:00,32.66,32.72,32.63,32.69,147200.0,18.7187,18.7531,18.7015,18.7359,147200.0
2012-04-19 14:30:00,32.69,32.7,32.63,32.66,150400.0,18.7359,18.7416,18.7015,18.7187,150400.0
2012-04-19 15:00:00,32.66,32.7,32.61,32.68,223400.0,18.7187,18.7416,18.69,18.7301,223400.0
2012-04-19 15:30:00,32.68,32.71,32.63,32.67,656000.0,18.7301,18.7473,18.7015,18.7244,656000.0
2012-04-20 09:30:00,32.74,32.85,32.62,32.74,572800.0,18.7645,18.8276,18.6957,18.7645,572800.0
2012-04-20 10:00:00,32.75,32.76,32.65,32.71,283400.0,18.7702,18.776,18.7129,18.7473,283400.0
2012-04-20 10:30:00,32.72,32.87,32.72,32.87,167800.0,18.7531,18.839,18.7531,18.839,167800.0
2012-04-20 11:00:00,32.87,32.91,32.84,32.88,149000.0,18.839,18.8619,18.8218,18.8448,149000.0
2012-04-20 11:30:00,32.89,32.95,32.89,32.93,182800.0,18.8505,18.8849,18.8505,18.8734,182800.0
2012-04-20 12:00:00,32.93,32.95,32.89,32.89,131000.0,18.8734,18.8849,18.8505,18.8505,131000.0
2012-04-20 12:30:00,32.9,32.92,32.85,32.85,222400.0,18.8562,18.8677,18.8276,18.8276,222400.0
2012-04-20 13:00:00,32.85,32.88,32.83,32.85,99000.0,18.8276,18.8448,18.8161,18.8276,99000.0
2012-04-20 13:30:00,32.86,32.88,32.85,32.85,120400.0,18.8333,18.8448,18.8276,18.8276,120400.0
2012-04-20 14:00:00,32.85,32.88,32.83,32.86,161800.0,18.8276,18.8448,18.8161,18.8333,161800.0
2012-04-20 14:30:00,32.86,32.86,32.83,32.84,135600.0,18.8333,18.8333,18.8161,18.8218,135600.0
2012-04-20 15:00:00,32.84,32.85,32.79,32.81,300400.0,18.8218,18.8276,18.7932,18.8046,300400.0
2012-04-20 15:30:00,32.81,32.86,32.81,32.82,492800.0,18.8046,18.8333,18.8046,18.8104,492800.0
2012-04-23 09:30:00,32.63,32.68,32.55,32.63,282000.0,18.7015,18.7301,18.6556,18.7015,282000.0
2012-04-23 10:00:00,32.62,32.73,32.62,32.66,248800.0,18.6957,18.7588,18.6957,18.7187,248800.0
2012-04-23 10:30:00,32.66,32.69,32.61,32.67,157600.0,18.7187,18.7359,18.69,18.7244,157600.0
2012-04-23 11:00:00,32.67,32.67,32.58,32.63,196800.0,18.7244,18.7244,18.6728,18.7015,196800.0
2012-04-23 11:30:00,32.63,32.71,32.62,32.7,103800.0,18.7015,18.7473,18.6957,18.7416,103800.0
2012-04-23 12:00:00,32.7,32.74,32.69,32.73,144600.0,18.7416,18.7645,18.7359,18.7588,144600.0
2012-04-23 12:30:00,32.73,32.77,32.7,32.77,73400.0,18.7588,18.7817,18.7416,18.7817,73400.0
2012-04-23 13:00:00,32.76,32.8,32.73,32.77,101400.0,18.776,18.7989,18.7588,18.7817,101400.0
2012-04-23 13:30:00,32.77,32.79,32.74,32.77,131200.0,18.7817,18.7932,18.7645,18.7817,131200.0
2012-04-23 14:00:00,32.77,32.81,32.76,32.8,108400.0,18.7817,18.8046,18.776,18.7989,108400.0
2012-04-23 14:30:00,32.8,32.83,32.77,32.77,91800.0,18.7989,18.8161,18.7817,18.7817,91800.0
2012-04-23 15:00:00,32.77,32.8,32.76,32.8,111200.0,18.7817,18.7989,18.776,18.7989,111200.0
2012-04-23 15:30:00,32.8,32.84,32.76,32.81,448800.0,18.7989,18.8218,18.776,18.8046,448800.0
2012-04-24 09:30:00,32.83,32.99,32.75,32.82,241600.0,18.8161,18.9078,18.7702,18.8104,241600.0
2012-04-24 10:00:00,32.81,32.87,32.69,32.69,188400.0,18.8046,18.839,18.7359,18.7359,188400.0
2012-04-24 10:30:00,32.69,32.9,32.69,32.9,164400.0,18.7359,18.8562,18.7359,18.8562,164400.0
2012-04-24 11:00:00,32.9,32.93,32.86,32.86,180800.0,18.8562,18.8734,18.8333,18.8333,180800.0
2012-04-24 11:30:00,32.87,32.88,32.8,32.85,222400.0,18.839,18.8448,18.7989,18.8276,222400.0
2012-04-24 12:00:00,32.85,32.88,32.84,32.85,78800.0,18.8276,18.8448,18.8218,18.8276,78800.0
2012-04-24 12:30:00,32.85,32.91,32.84,32.9,175200.0,18.8276,18.8619,18.8218,18.8562,175200.0
2012-04-24 13:00:00,32.9,32.91,32.85,32.88,276600.0,18.8562,18.8619,18.8276,18.8448,276600.0
2012-04-24 13:30:00,32.88,32.99,32.86,32.95,126200.0,18.8448,18.9078,18.8333,18.8849,126200.0
2012-04-24 14:00:00,32.96,32.98,32.91,32.93,98200.0,18.8906,18.9021,18.8619,18.8734,98200.0
2012-04-24 14:30:00,32.92,32.98,32.92,32.98,145400.0,18.8677,18.9021,18.8677,18.9021,145400.0
2012-04-24 15:00:00,32.99,32.99,32.94,32.96,172600.0,18.9078,18.9078,18.8791,18.8906,172600.0
2012-04-24 15:30:00,32.96,32.99,32.91,32.99,444800.0,18.8906,18.9078,18.8619,18.9078,444800.0
2012-04-25 09:30:00,33.12,33.12,32.8,32.85,293000.0,18.9823,18.9823,18.7989,18.8276,293000.0
2012-04-25 10:00:00,32.84,32.84,32.74,32.74,152600.0,18.8218,18.8218,18.7645,18.7645,152600.0
2012-04-25 10:30:00,32.74,32.85,32.73,32.84,133000.0,18.7645,18.8276,18.7588,18.8218,133000.0
2012-04-25 11:00:00,32.83,32.9,32.8,32.9,149400.0,18.8161,18.8562,18.7989,18.8562,149400.0
2012-04-25 11:30:00,32.9,32.91,32.84,32.84,117200.0,18.8562,18.8619,18.8218,18.8218,117200.0
2012-04-25 12:00:00,32.84,32.86,32.82,32.85,153800.0,18.8218,18.8333,18.8104,18.8276,153800.0
2012-04-25 12:30:00,32.84,32.84,32.77,32.83,127200.0,18.8218,18.8218,18.7817,18.8161,127200.0
2012-04-25 13:00:00,32.83,32.95,32.82,32.95,182800.0,18.8161,18.8849,18.8104,18.8849,182800.0
2012-04-25 13:30:00,32.95,32.95,32.9,32.92,75400.0,18.8849,18.8849,18.8562,18.8677,75400.0
2012-04-25 14:00:00,32.92,32.98,32.86,32.94,132800.0,18.8677,18.9021,18.8333,18.8791,132800.0
2012-04-25 14:30:00,32.93,32.94,32.86,32.91,177600.0,18.8734,18.8791,18.8333,18.8619,177600.0
2012-04-25 15:00:00,32.91,32.93,32.87,32.87,245000.0,18.8619,18.8734,18.839,18.839,245000.0
2012-04-25 15:30:00,32.87,32.93,32.85,32.88,556200.0,18.839,18.8734,18.8276,18.8448,556200.0
2012-04-26 09:30:00,32.83,32.85,32.58,32.8,118800.0,18.8161,18.8276,18.6728,18.7989,118800.0
2012-04-26 10:00:00,32.78,32.88,32.77,32.83,197600.0,18.7874,18.8448,18.7817,18.8161,197600.0
2012-04-26 10:30:00,32.83,32.89,32.77,32.89,146200.0,18.8161,18.8505,18.7817,18.8505,146200.0
2012-04-26 11:00:00,32.88,33.02,32.88,32.99,134600.0,18.8448,18.925,18.8448,18.9078,134600.0
2012-04-26 11:30:00,32.99,33.06,32.96,33.05,137400.0,18.9078,18.9479,18.8906,18.9422,137400.0
2012-04-26 12:00:00,33.05,33.05,32.99,33.01,80600.0,18.9422,18.9422,18.9078,18.9193,80600.0
2012-04-26 12:30:00,33.0,33.01,32.97,33.0,58400.0,18.9135,18.9193,18.8963,18.9135,58400.0
2012-04-26 13:00:00,32.99,33.04,32.98,33.03,88200.0,18.9078,18.9365,18.9021,18.9307,88200.0
2012-04-26 13:30:00,33.02,33.07,33.0,33.04,232000.0,18.925,18.9536,18.9135,18.9365,232000.0
2012-04-26 14:00:00,33.05,33.06,33.01,33.05,131600.0,18.9422,18.9479,18.9193,18.9422,131600.0
2012-04-26 14:30:00,33.05,33.09,33.02,33.07,116400.0,18.9422,18.9651,18.925,18.9536,116400.0
2012-04-26 15:00:00,33.07,33.1,33.05,33.09,155800.0,18.9536,18.9708,18.9422,18.9651,155800.0
2012-04-26 15:30:00,33.1,33.1,33.02,33.1,584200.0,18.9708,18.9708,18.925,18.9708,584200.0
2012-04-27 09:30:00,33.19,33.33,33.17,33.24,135800.0,19.0224,19.1027,19.011,19.0511,135800.0
2012-04-27 10:00:00,33.24,33.27,33.16,33.18,156200.0,19.0511,19.0683,19.0052,19.0167,156200.0
2012-04-27 10:30:00,33.17,33.17,32.95,32.95,243400.0,19.011,19.011,18.8849,18.8849,243400.0
2012-04-27 11:00:00,32.96,32.99,32.85,32.88,190000.0,18.8906,18.9078,18.8276,18.8448,190000.0
2012-04-27 11:30:00,32.88,32.88,32.75,32.75,252800.0,18.8448,18.8448,18.7702,18.7702,252800.0
2012-04-27 12:00:00,32.76,32.83,32.73,32.8,186000.0,18.776,18.8161,18.7588,18.7989,186000.0
2012-04-27 12:30:00,32.81,32.81,32.73,32.77,121800.0,18.8046,18.8046,18.7588,18.7817,121800.0
2012-04-27 13:00:00,32.77,32.87,32.77,32.82,230400.0,18.7817,18.839,18.7817,18.8104,230400.0
2012-04-27 13:30:00,32.82,32.9,32.78,32.81,140200.0,18.8104,18.8562,18.7874,18.8046,140200.0
2012-04-27 14:00:00,32.81,32.85,32.77,32.78,185000.0,18.8046,18.8276,18.7817,18.7874,185000.0
2012-04-27 14:30:00,32.78,32.78,32.64,32.65,288400.0,18.7874,18.7874,18.7072,18.7129,288400.0
2012-04-27 15:00:00,32.64,32.71,32.57,32.63,443800.0,18.7072,18.7473,18.6671,18.7015,443800.0
2012-04-27 15:30:00,32.62,32.67,32.61,32.65,798800.0,18.6957,18.7244,18.69,18.7129,798800.0
2012-04-30 09:30:00,32.66,32.84,32.58,32.6,147800.0,18.7187,18.8218,18.6728,18.6843,147800.0
2012-04-30 10:00:00,32.6,32.71,32.59,32.66,98200.0,18.6843,18.7473,18.6785,18.7187,98200.0
2012-04-30 10:30:00,32.66,32.66,32.58,32.6,138600.0,18.7187,18.7187,18.6728,18.6843,138600.0
2012-04-30 11:00:00,32.6,32.72,32.59,32.69,146400.0,18.6843,18.7531,18.6785,18.7359,146400.0
2012-04-30 11:30:00,32.7,32.77,32.69,32.76,72200.0,18.7416,18.7817,18.7359,18.776,72200.0
2012-04-30 12:00:00,32.77,32.77,32.73,32.74,52800.0,18.7817,18.7817,18.7588,18.7645,52800.0
2012-04-30 12:30:00,32.74,32.81,32.74,32.8,91600.0,18.7645,18.8046,18.7645,18.7989,91600.0
2012-04-30 13:00:00,32.8,32.82,32.77,32.78,82600.0,18.7989,18.8104,18.7817,18.7874,82600.0
2012-04-30 13:30:00,32.77,32.77,32.73,32.74,131600.0,18.7817,18.7817,18.7588,18.7645,131600.0
2012-04-30 14:00:00,32.74,32.77,32.72,32.76,122000.0,18.7645,18.7817,18.7531,18.776,122000.0
2012-04-30 14:30:00,32.76,32.82,32.76,32.79,100000.0,18.776,18.8104,18.776,18.7932,100000.0
2012-04-30 15:00:00,32.78,32.83,32.78,32.82,94600.0,18.7874,18.8161,18.7874,18.8104,94600.0
2012-04-30 15:30:00,32.82,32.85,32.74,32.78,788800.0,18.8104,18.8276,18.7645,18.7874,788800.0
2012-05-01 09:30:00,32.85,32.99,32.79,32.92,322200.0,18.8276,18.9078,18.7932,18.8677,322200.0
2012-05-01 10:00:00,32.93,33.09,32.93,33.08,278200.0,18.8734,18.9651,18.8734,18.9594,278200.0
2012-05-01 10:30:00,33.08,33.12,33.05,33.05,261200.0,18.9594,18.9823,18.9422,18.9422,261200.0
2012-05-01 11:00:00,33.05,33.1,33.05,33.07,139200.0,18.9422,18.9708,18.9422,18.9536,139200.0
2012-05-01 11:30:00,33.07,33.18,33.07,33.17,139200.0,18.9536,19.0167,18.9536,19.011,139200.0
2012-05-01 12:00:00,33.17,33.22,33.17,33.22,163800.0,19.011,19.0396,19.011,19.0396,163800.0
2012-05-01 12:30:00,33.22,33.24,33.2,33.22,111200.0,19.0396,19.0511,19.0282,19.0396,111200.0
2012-05-01 13:00:00,33.22,33.23,33.2,33.22,128800.0,19.0396,19.0454,19.0282,19.0396,128800.0
2012-05-01 13:30:00,33.21,33.22,33.17,33.18,116600.0,19.0339,19.0396,19.011,19.0167,116600.0
2012-05-01 14:00:00,33.18,33.18,33.15,33.17,145000.0,19.0167,19.0167,18.9995,19.011,145000.0
2012-05-01 14:30:00,33.17,33.21,33.14,33.15,181000.0,19.011,19.0339,18.9938,18.9995,181000.0
2012-05-01 15:00:00,33.15,33.17,33.13,33.16,303600.0,18.9995,19.011,18.988,19.0052,303600.0
2012-05-01 15:30:00,33.16,33.21,33.14,33.15,513000.0,19.0052,19.0339,18.9938,18.9995,513000.0
2012-05-02 09:30:00,33.09,33.27,33.09,33.12,346400.0,18.9651,19.0683,18.9651,18.9823,346400.0
2012-05-02 10:00:00,33.13,33.13,33.02,33.02,188400.0,18.988,18.988,18.925,18.925,188400.0
2012-05-02 10:30:00,33.02,33.08,33.0,33.07,121600.0,18.925,18.9594,18.9135,18.9536,121600.0
2012-05-02 11:00:00,33.06,33.08,32.97,32.99,93200.0,18.9479,18.9594,18.8963,18.9078,93200.0
2012-05-02 11:30:00,32.99,33.02,32.97,32.98,106800.0,18.9078,18.925,18.8963,18.9021,106800.0
2012-05-02 12:00:00,32.98,33.01,32.97,32.99,74200.0,18.9021,18.9193,18.8963,18.9078,74200.0
2012-05-02 12:30:00,32.98,33.02,32.98,33.02,104000.0,18.9021,18.925,18.9021,18.925,104000.0
2012-05-02 13:00:00,33.02,33.03,32.96,32.97,103000.0,18.925,18.9307,18.8906,18.8963,103000.0
2012-05-02 13:30:00,32.97,32.98,32.94,32.96,132800.0,18.8963,18.9021,18.8791,18.8906,132800.0
2012-05-02 14:00:00,32.95,32.96,32.92,32.94,130600.0,18.8849,18.8906,18.8677,18.8791,130600.0
2012-05-02 14:30:00,32.93,32.94,32.9,32.91,101000.0,18.8734,18.8791,18.8562,18.8619,101000.0
2012-05-02 15:00:00,32.91,32.95,32.89,32.95,189600.0,18.8619,18.8849,18.8505,18.8849,189600.0
2012-05-02 15:30:00,32.95,33.01,32.94,32.98,413400.0,18.8849,18.9193,18.8791,18.9021,413400.0
2012-05-03 09:30:00,32.93,33.09,32.88,32.94,138800.0,18.8734,18.9651,18.8448,18.8791,138800.0
2012-05-03 10:00:00,32.94,32.94,32.87,32.92,66400.0,18.8791,18.8791,18.839,18.8677,66400.0
2012-05-03 10:30:00,32.9,32.92,32.84,32.85,276800.0,18.8562,18.8677,18.8218,18.8276,276800.0
2012-05-03 11:00:00,32.87,32.92,32.85,32.92,106800.0,18.839,18.8677,18.8276,18.8677,106800.0
2012-05-03 11:30:00,32.92,32.99,32.9,32.93,78000.0,18.8677,18.9078,18.8562,18.8734,78000.0
2012-05-03 12:00:00,32.94,32.96,32.91,32.92,59000.0,18.8791,18.8906,18.8619,18.8677,59000.0
2012-05-03 12:30:00,32.92,32.97,32.91,32.96,96600.0,18.8677,18.8963,18.8619,18.8906,96600.0
2012-05-03 13:00:00,32.96,32.97,32.94,32.94,46200.0,18.8906,18.8963,18.8791,18.8791,46200.0
2012-05-03 13:30:00,32.94,32.94,32.84,32.85,50400.0,18.8791,18.8791,18.8218,18.8276,50400.0
2012-05-03 14:00:00,32.85,32.86,32.82,32.83,53000.0,18.8276,18.8333,18.8104,18.8161,53000.0
2012-05-03 14:30:00,32.82,32.85,32.73,32.73,228400.0,18.8104,18.8276,18.7588,18.7588,228400.0
2012-05-03 15:00:00,32.73,32.75,32.65,32.7,473600.0,18.7588,18.7702,18.7129,18.7416,473600.0
2012-05-03 15:30:00,32.7,32.71,32.54,32.57,845600.0,18.7416,18.7473,18.6499,18.6671,845600.0
2012-05-04 09:30:00,32.57,32.79,32.57,32.66,158400.0,18.6671,18.7932,18.6671,18.7187,158400.0
2012-05-04 10:00:00,32.66,32.68,32.61,32.66,222000.0,18.7187,18.7301,18.69,18.7187,222000.0
2012-05-04 10:30:00,32.66,32.67,32.55,32.56,85600.0,18.7187,18.7244,18.6556,18.6613,85600.0
2012-05-04 11:00:00,32.56,32.58,32.52,32.57,90600.0,18.6613,18.6728,18.6384,18.6671,90600.0
2012-05-04 11:30:00,32.57,32.57,32.48,32.49,145800.0,18.6671,18.6671,18.6155,18.6212,145800.0
2012-05-04 12:00:00,32.49,32.55,32.49,32.51,44000.0,18.6212,18.6556,18.6212,18.6327,44000.0
2012-05-04 12:30:00,32.51,32.52,32.47,32.51,75600.0,18.6327,18.6384,18.6098,18.6327,75600.0
2012-05-04 13:00:00,32.52,32.58,32.52,32.58,138000.0,18.6384,18.6728,18.6384,18.6728,138000.0
2012-05-04 13:30:00,32.58,32.59,32.54,32.58,83000.0,18.6728,18.6785,18.6499,18.6728,83000.0
2012-05-04 14:00:00,32.58,32.62,32.57,32.62,141800.0,18.6728,18.6957,18.6671,18.6957,141800.0
2012-05-04 14:30:00,32.62,32.62,32.55,32.59,202400.0,18.6957,18.6957,18.6556,18.6785,202400.0
2012-05-04 15:00:00,32.59,32.62,32.59,32.59,116000.0,18.6785,18.6957,18.6785,18.6785,116000.0
2012-05-04 15:30:00,32.59,32.62,32.56,32.56,324400.0,18.6785,18.6957,18.6613,18.6613,324400.0
2012-05-07 09:30:00,32.55,32.6,32.47,32.52,152800.0,18.6556,18.6843,18.6098,18.6384,152800.0
2012-05-07 10:00:00,32.5,32.52,32.41,32.43,180600.0,18.627,18.6384,18.5754,18.5868,180600.0
2012-05-07 10:30:00,32.43,32.43,32.34,32.35,128600.0,18.5868,18.5868,18.5353,18.541,128600.0
2012-05-07 11:00:00,32.34,32.42,32.33,32.4,123200.0,18.5353,18.5811,18.5295,18.5696,123200.0
2012-05-07 11:30:00,32.39,32.41,32.35,32.37,102200.0,18.5639,18.5754,18.541,18.5525,102200.0
2012-05-07 12:00:00,32.37,32.38,32.35,32.37,115200.0,18.5525,18.5582,18.541,18.5525,115200.0
2012-05-07 12:30:00,32.37,32.38,32.35,32.35,108600.0,18.5525,18.5582,18.541,18.541,108600.0
2012-05-07 13:00:00,32.35,32.42,32.35,32.41,135000.0,18.541,18.5811,18.541,18.5754,135000.0
2012-05-07 13:30:00,32.41,32.51,32.41,32.51,110400.0,18.5754,18.6327,18.5754,18.6327,110400.0
2012-05-07 14:00:00,32.51,32.52,32.49,32.5,122200.0,18.6327,18.6384,18.6212,18.627,122200.0
2012-05-07 14:30:00,32.5,32.51,32.45,32.47,139400.0,18.627,18.6327,18.5983,18.6098,139400.0
2012-05-07 15:00:00,32.47,32.48,32.45,32.46,144800.0,18.6098,18.6155,18.5983,18.604,144800.0
2012-05-07 15:30:00,32.46,32.52,32.44,32.48,392800.0,18.604,18.6384,18.5926,18.6155,392800.0
2012-05-08 09:30:00,31.94,32.21,31.93,32.21,223200.0,18.5428,18.6996,18.537,18.6996,223200.0
2012-05-08 10:00:00,32.21,32.21,32.13,32.13,167000.0,18.6996,18.6996,18.6531,18.6531,167000.0
2012-05-08 10:30:00,32.13,32.16,32.1,32.11,222800.0,18.6531,18.6705,18.6357,18.6415,222800.0
2012-05-08 11:00:00,32.1,32.13,32.05,32.06,170600.0,18.6357,18.6531,18.6067,18.6125,170600.0
2012-05-08 11:30:00,32.06,32.08,32.04,32.06,159600.0,18.6125,18.6241,18.6009,18.6125,159600.0
2012-05-08 12:00:00,32.06,32.07,32.01,32.04,113200.0,18.6125,18.6183,18.5835,18.6009,113200.0
2012-05-08 12:30:00,32.04,32.07,32.01,32.05,139800.0,18.6009,18.6183,18.5835,18.6067,139800.0
2012-05-08 13:00:00,32.06,32.1,32.04,32.1,84800.0,18.6125,18.6357,18.6009,18.6357,84800.0
2012-05-08 13:30:00,32.1,32.12,32.08,32.09,128400.0,18.6357,18.6473,18.6241,18.6299,128400.0
2012-05-08 14:00:00,32.09,32.1,31.98,32.02,133800.0,18.6299,18.6357,18.566,18.5893,133800.0
2012-05-08 14:30:00,32.02,32.09,32.02,32.05,155000.0,18.5893,18.6299,18.5893,18.6067,155000.0
2012-05-08 15:00:00,32.05,32.1,32.03,32.08,200800.0,18.6067,18.6357,18.5951,18.6241,200800.0
2012-05-08 15:30:00,32.08,32.14,32.07,32.09,520000.0,18.6241,18.6589,18.6183,18.6299,520000.0
2012-05-09 09:30:00,31.86,31.99,31.84,31.91,265600.0,18.4964,18.5718,18.4848,18.5254,265600.0
2012-05-09 10:00:00,31.91,32.04,31.91,32.04,117800.0,18.5254,18.6009,18.5254,18.6009,117800.0
2012-05-09 10:30:00,32.04,32.11,31.99,32.08,117200.0,18.6009,18.6415,18.5718,18.6241,117200.0
2012-05-09 11:00:00,32.08,32.2,32.06,32.18,152800.0,18.6241,18.6938,18.6125,18.6821,152800.0
2012-05-09 11:30:00,32.19,32.22,32.11,32.12,134400.0,18.688,18.7054,18.6415,18.6473,134400.0
2012-05-09 12:00:00,32.12,32.13,32.08,32.1,83400.0,18.6473,18.6531,18.6241,18.6357,83400.0
2012-05-09 12:30:00,32.1,32.19,32.07,32.19,106200.0,18.6357,18.688,18.6183,18.688,106200.0
2012-05-09 13:00:00,32.19,32.27,32.18,32.27,106800.0,18.688,18.7344,18.6821,18.7344,106800.0
2012-05-09 13:30:00,32.27,32.32,32.26,32.3,119200.0,18.7344,18.7634,18.7286,18.7518,119200.0
2012-05-09 14:00:00,32.3,32.3,32.27,32.29,141000.0,18.7518,18.7518,18.7344,18.746,141000.0
2012-05-09 14:30:00,32.29,32.29,32.23,32.24,108000.0,18.746,18.746,18.7112,18.717,108000.0
2012-05-09 15:00:00,32.23,32.27,32.21,32.24,118600.0,18.7112,18.7344,18.6996,18.717,118600.0
2012-05-09 15:30:00,32.24,32.26,32.17,32.18,402600.0,18.717,18.7286,18.6763,18.6821,402600.0
2012-05-10 09:30:00,32.29,32.48,32.25,32.4,118600.0,18.746,18.8563,18.7228,18.8099,118600.0
2012-05-10 10:00:00,32.41,32.43,32.37,32.38,117200.0,18.8157,18.8273,18.7925,18.7983,117200.0
2012-05-10 10:30:00,32.37,32.42,32.32,32.37,119600.0,18.7925,18.8215,18.7634,18.7925,119600.0
2012-05-10 11:00:00,32.37,32.43,32.37,32.42,85000.0,18.7925,18.8273,18.7925,18.8215,85000.0
2012-05-10 11:30:00,32.42,32.49,32.42,32.43,124600.0,18.8215,18.8621,18.8215,18.8273,124600.0
2012-05-10 12:00:00,32.43,32.44,32.38,32.43,101800.0,18.8273,18.8331,18.7983,18.8273,101800.0
2012-05-10 12:30:00,32.43,32.47,32.42,32.45,91800.0,18.8273,18.8505,18.8215,18.8389,91800.0
2012-05-10 13:00:00,32.45,32.46,32.37,32.39,69400.0,18.8389,18.8447,18.7925,18.8041,69400.0
2012-05-10 13:30:00,32.39,32.44,32.38,32.39,75600.0,18.8041,18.8331,18.7983,18.8041,75600.0
2012-05-10 14:00:00,32.39,32.43,32.39,32.41,85200.0,18.8041,18.8273,18.8041,18.8157,85200.0
2012-05-10 14:30:00,32.41,32.41,32.36,32.37,87600.0,18.8157,18.8157,18.7866,18.7925,87600.0
2012-05-10 15:00:00,32.37,32.42,32.37,32.41,82600.0,18.7925,18.8215,18.7925,18.8157,82600.0
2012-05-10 15:30:00,32.42,32.42,32.27,32.32,305000.0,18.8215,18.8215,18.7344,18.7634,305000.0
2012-05-11 09:30:00,32.25,32.44,32.16,32.32,212800.0,18.7228,18.8331,18.6705,18.7634,212800.0
2012-05-11 10:00:00,32.33,32.51,32.33,32.51,130000.0,18.7692,18.8737,18.7692,18.8737,130000.0
2012-05-11 10:30:00,32.51,32.56,32.49,32.56,136000.0,18.8737,18.9028,18.8621,18.9028,136000.0
2012-05-11 11:00:00,32.56,32.63,32.55,32.6,78800.0,18.9028,18.9434,18.897,18.926,78800.0
2012-05-11 11:30:00,32.6,32.63,32.54,32.57,214800.0,18.926,18.9434,18.8911,18.9086,214800.0
2012-05-11 12:00:00,32.57,32.57,32.54,32.55,81000.0,18.9086,18.9086,18.8911,18.897,81000.0
2012-05-11 12:30:00,32.54,32.57,32.54,32.55,98000.0,18.8911,18.9086,18.8911,18.897,98000.0
2012-05-11 13:00:00,32.55,32.56,32.51,32.51,121400.0,18.897,18.9028,18.8737,18.8737,121400.0
2012-05-11 13:30:00,32.51,32.52,32.41,32.41,63200.0,18.8737,18.8795,18.8157,18.8157,63200.0
2012-05-11 14:00:00,32.41,32.42,32.35,32.35,48200.0,18.8157,18.8215,18.7808,18.7808,48200.0
2012-05-11 14:30:00,32.35,32.35,32.32,32.34,50000.0,18.7808,18.7808,18.7634,18.775,50000.0
2012-05-11 15:00:00,32.34,32.35,32.27,32.3,130800.0,18.775,18.7808,18.7344,18.7518,130800.0
2012-05-11 15:30:00,32.3,32.37,32.3,32.35,436800.0,18.7518,18.7925,18.7518,18.7808,436800.0
2012-05-14 09:30:00,32.15,32.22,31.95,31.98,166800.0,18.6647,18.7054,18.5486,18.566,166800.0
2012-05-14 10:00:00,31.98,31.98,31.88,31.9,116000.0,18.566,18.566,18.508,18.5196,116000.0
2012-05-14 10:30:00,31.89,32.03,31.89,32.02,114000.0,18.5138,18.5951,18.5138,18.5893,114000.0
2012-05-14 11:00:00,32.02,32.15,32.01,32.1,126400.0,18.5893,18.6647,18.5835,18.6357,126400.0
2012-05-14 11:30:00,32.1,32.13,32.02,32.08,112200.0,18.6357,18.6531,18.5893,18.6241,112200.0
2012-05-14 12:00:00,32.08,32.1,32.05,32.1,63400.0,18.6241,18.6357,18.6067,18.6357,63400.0
2012-05-14 12:30:00,32.1,32.22,32.1,32.16,83800.0,18.6357,18.7054,18.6357,18.6705,83800.0
2012-05-14 13:00:00,32.15,32.19,32.15,32.17,55400.0,18.6647,18.688,18.6647,18.6763,55400.0
2012-05-14 13:30:00,32.16,32.3,32.16,32.3,79800.0,18.6705,18.7518,18.6705,18.7518,79800.0
2012-05-14 14:00:00,32.3,32.3,32.28,32.28,140200.0,18.7518,18.7518,18.7402,18.7402,140200.0
2012-05-14 14:30:00,32.28,32.29,32.23,32.23,104200.0,18.7402,18.746,18.7112,18.7112,104200.0
2012-05-14 15:00:00,32.23,32.24,32.19,32.2,109400.0,18.7112,18.717,18.688,18.6938,109400.0
2012-05-14 15:30:00,32.19,32.2,32.1,32.14,252600.0,18.688,18.6938,18.6357,18.6589,252600.0
2012-05-15 09:30:00,32.1,32.2,31.98,32.01,129200.0,18.6357,18.6938,18.566,18.5835,129200.0
2012-05-15 10:00:00,32.01,32.12,31.96,32.11,96400.0,18.5835,18.6473,18.5544,18.6415,96400.0
2012-05-15 10:30:00,32.1,32.11,31.93,31.93,89000.0,18.6357,18.6415,18.537,18.537,89000.0
2012-05-15 11:00:00,31.93,31.93,31.81,31.9,127600.0,18.537,18.537,18.4673,18.5196,127600.0
2012-05-15 11:30:00,31.9,32.04,31.89,32.02,104400.0,18.5196,18.6009,18.5138,18.5893,104400.0
2012-05-15 12:00:00,32.02,32.04,32.0,32.02,149200.0,18.5893,18.6009,18.5777,18.5893,149200.0
2012-05-15 12:30:00,32.02,32.03,31.97,31.98,145800.0,18.5893,18.5951,18.5602,18.566,145800.0
2012-05-15 13:00:00,31.98,32.01,31.95,31.95,116200.0,18.566,18.5835,18.5486,18.5486,116200.0
2012-05-15 13:30:00,31.95,31.95,31.89,31.9,95200.0,18.5486,18.5486,18.5138,18.5196,95200.0
2012-05-15 14:00:00,31.9,31.95,31.86,31.86,113000.0,18.5196,18.5486,18.4964,18.4964,113000.0
2012-05-15 14:30:00,31.87,31.87,31.82,31.84,150000.0,18.5022,18.5022,18.4732,18.4848,150000.0
2012-05-15 15:00:00,31.84,31.84,31.77,31.77,169000.0,18.4848,18.4848,18.4441,18.4441,169000.0
2012-05-15 15:30:00,31.78,31.88,31.75,31.84,409400.0,18.4499,18.508,18.4325,18.4848,409400.0
2012-05-16 09:30:00,31.97,31.97,31.87,31.91,107600.0,18.5602,18.5602,18.5022,18.5254,107600.0
2012-05-16 10:00:00,31.9,31.94,31.87,31.9,104200.0,18.5196,18.5428,18.5022,18.5196,104200.0
2012-05-16 10:30:00,31.9,31.91,31.79,31.8,74600.0,18.5196,18.5254,18.4557,18.4615,74600.0
2012-05-16 11:00:00,31.79,31.81,31.73,31.78,96400.0,18.4557,18.4673,18.4209,18.4499,96400.0
2012-05-16 11:30:00,31.77,31.87,31.75,31.86,111600.0,18.4441,18.5022,18.4325,18.4964,111600.0
2012-05-16 12:00:00,31.86,31.86,31.75,31.77,72000.0,18.4964,18.4964,18.4325,18.4441,72000.0
2012-05-16 12:30:00,31.77,31.84,31.77,31.79,95600.0,18.4441,18.4848,18.4441,18.4557,95600.0
2012-05-16 13:00:00,31.78,31.86,31.78,31.82,90200.0,18.4499,18.4964,18.4499,18.4732,90200.0
2012-05-16 13:30:00,31.82,31.88,31.79,31.85,98800.0,18.4732,18.508,18.4557,18.4906,98800.0
2012-05-16 14:00:00,31.85,31.89,31.81,31.84,90400.0,18.4906,18.5138,18.4673,18.4848,90400.0
2012-05-16 14:30:00,31.84,31.9,31.77,31.88,87400.0,18.4848,18.5196,18.4441,18.508,87400.0
2012-05-16 15:00:00,31.86,31.87,31.76,31.79,95800.0,18.4964,18.5022,18.4383,18.4557,95800.0
2012-05-16 15:30:00,31.8,31.84,31.77,31.78,267600.0,18.4615,18.4848,18.4441,18.4499,267600.0
2012-05-17 09:30:00,31.82,31.89,31.79,31.87,107200.0,18.4732,18.5138,18.4557,18.5022,107200.0
2012-05-17 10:00:00,31.86,31.86,31.67,31.75,162800.0,18.4964,18.4964,18.3861,18.4325,162800.0
2012-05-17 10:30:00,31.75,31.81,31.73,31.79,170800.0,18.4325,18.4673,18.4209,18.4557,170800.0
2012-05-17 11:00:00,31.78,31.8,31.71,31.72,169400.0,18.4499,18.4615,18.4093,18.4151,169400.0
2012-05-17 11:30:00,31.72,31.74,31.71,31.73,195200.0,18.4151,18.4267,18.4093,18.4209,195200.0
2012-05-17 12:00:00,31.73,31.74,31.66,31.71,131400.0,18.4209,18.4267,18.3803,18.4093,131400.0
2012-05-17 12:30:00,31.71,31.72,31.68,31.68,91400.0,18.4093,18.4151,18.3919,18.3919,91400.0
2012-05-17 13:00:00,31.7,31.75,31.68,31.69,89800.0,18.4035,18.4325,18.3919,18.3977,89800.0
2012-05-17 13:30:00,31.69,31.69,31.63,31.66,64400.0,18.3977,18.3977,18.3628,18.3803,64400.0
2012-05-17 14:00:00,31.66,31.68,31.63,31.67,110400.0,18.3803,18.3919,18.3628,18.3861,110400.0
2012-05-17 14:30:00,31.67,31.67,31.61,31.65,118000.0,18.3861,18.3861,18.3512,18.3745,118000.0
2012-05-17 15:00:00,31.65,31.68,31.62,31.63,113200.0,18.3745,18.3919,18.357,18.3628,113200.0
2012-05-17 15:30:00,31.63,31.64,31.56,31.56,369200.0,18.3628,18.3687,18.3222,18.3222,369200.0
2012-05-18 09:30:00,31.64,31.82,31.57,31.8,391000.0,18.3687,18.4732,18.328,18.4615,391000.0
2012-05-18 10:00:00,31.79,31.83,31.68,31.7,186200.0,18.4557,18.479,18.3919,18.4035,186200.0
2012-05-18 10:30:00,31.69,31.85,31.68,31.83,244200.0,18.3977,18.4906,18.3919,18.479,244200.0
2012-05-18 11:00:00,31.83,31.83,31.75,31.77,140200.0,18.479,18.479,18.4325,18.4441,140200.0
2012-05-18 11:30:00,31.77,31.82,31.71,31.76,112800.0,18.4441,18.4732,18.4093,18.4383,112800.0
2012-05-18 12:00:00,31.77,31.79,31.65,31.7,98600.0,18.4441,18.4557,18.3745,18.4035,98600.0
2012-05-18 12:30:00,31.7,31.7,31.61,31.63,108600.0,18.4035,18.4035,18.3512,18.3628,108600.0
2012-05-18 13:00:00,31.61,31.7,31.61,31.65,74800.0,18.3512,18.4035,18.3512,18.3745,74800.0
2012-05-18 13:30:00,31.65,31.67,31.58,31.58,64200.0,18.3745,18.3861,18.3338,18.3338,64200.0
2012-05-18 14:00:00,31.58,31.58,31.49,31.53,88200.0,18.3338,18.3338,18.2816,18.3048,88200.0
2012-05-18 14:30:00,31.53,31.57,31.5,31.57,101400.0,18.3048,18.328,18.2874,18.328,101400.0
2012-05-18 15:00:00,31.56,31.65,31.54,31.57,143000.0,18.3222,18.3745,18.3106,18.328,143000.0
2012-05-18 15:30:00,31.57,31.6,31.49,31.56,400400.0,18.328,18.3454,18.2816,18.3222,400400.0
2012-05-21 09:30:00,31.57,31.57,31.49,31.54,92200.0,18.328,18.328,18.2816,18.3106,92200.0
2012-05-21 10:00:00,31.54,31.63,31.54,31.58,112800.0,18.3106,18.3628,18.3106,18.3338,112800.0
2012-05-21 10:30:00,31.6,31.73,31.59,31.72,160200.0,18.3454,18.4209,18.3396,18.4151,160200.0
2012-05-21 11:00:00,31.72,31.72,31.66,31.7,155000.0,18.4151,18.4151,18.3803,18.4035,155000.0
2012-05-21 11:30:00,31.7,31.72,31.65,31.66,83800.0,18.4035,18.4151,18.3745,18.3803,83800.0
2012-05-21 12:00:00,31.66,31.68,31.63,31.64,101200.0,18.3803,18.3919,18.3628,18.3687,101200.0
2012-05-21 12:30:00,31.64,31.64,31.59,31.64,105400.0,18.3687,18.3687,18.3396,18.3687,105400.0
2012-05-21 13:00:00,31.64,31.73,31.64,31.68,85000.0,18.3687,18.4209,18.3687,18.3919,85000.0
2012-05-21 13:30:00,31.67,31.67,31.6,31.61,57200.0,18.3861,18.3861,18.3454,18.3512,57200.0
2012-05-21 14:00:00,31.6,31.68,31.58,31.64,106800.0,18.3454,18.3919,18.3338,18.3687,106800.0
2012-05-21 14:30:00,31.64,31.71,31.64,31.7,73200.0,18.3687,18.4093,18.3687,18.4035,73200.0
2012-05-21 15:00:00,31.71,31.73,31.68,31.72,119800.0,18.4093,18.4209,18.3919,18.4151,119800.0
2012-05-21 15:30:00,31.72,31.77,31.7,31.77,373200.0,18.4151,18.4441,18.4035,18.4441,373200.0
2012-05-22 09:30:00,31.76,31.97,31.73,31.9,243400.0,18.4383,18.5602,18.4209,18.5196,243400.0
2012-05-22 10:00:00,31.9,32.1,31.9,32.1,248800.0,18.5196,18.6357,18.5196,18.6357,248800.0
2012-05-22 10:30:00,32.09,32.18,32.07,32.1,270200.0,18.6299,18.6821,18.6183,18.6357,270200.0
2012-05-22 11:00:00,32.11,32.16,32.1,32.1,160000.0,18.6415,18.6705,18.6357,18.6357,160000.0
2012-05-22 11:30:00,32.1,32.1,32.05,32.09,106800.0,18.6357,18.6357,18.6067,18.6299,106800.0
2012-05-22 12:00:00,32.09,32.1,32.04,32.04,95800.0,18.6299,18.6357,18.6009,18.6009,95800.0
2012-05-22 12:30:00,32.04,32.11,32.04,32.1,148800.0,18.6009,18.6415,18.6009,18.6357,148800.0
2012-05-22 13:00:00,32.11,32.19,32.1,32.18,144200.0,18.6415,18.688,18.6357,18.6821,144200.0
2012-05-22 13:30:00,32.17,32.24,32.16,32.24,380600.0,18.6763,18.717,18.6705,18.717,380600.0
2012-05-22 14:00:00,32.23,32.3,32.21,32.26,243200.0,18.7112,18.7518,18.6996,18.7286,243200.0
2012-05-22 14:30:00,32.26,32.29,32.21,32.24,205000.0,18.7286,18.746,18.6996,18.717,205000.0
2012-05-22 15:00:00,32.24,32.26,32.13,32.13,183400.0,18.717,18.7286,18.6531,18.6531,183400.0
2012-05-22 15:30:00,32.14,32.14,32.02,32.09,410800.0,18.6589,18.6589,18.5893,18.6299,410800.0
2012-05-23 09:30:00,32.01,32.22,32.01,32.15,190600.0,18.5835,18.7054,18.5835,18.6647,190600.0
2012-05-23 10:00:00,32.14,32.15,31.91,31.93,173000.0,18.6589,18.6647,18.5254,18.537,173000.0
2012-05-23 10:30:00,31.93,31.94,31.85,31.91,98800.0,18.537,18.5428,18.4906,18.5254,98800.0
2012-05-23 11:00:00,31.91,32.02,31.89,31.95,143000.0,18.5254,18.5893,18.5138,18.5486,143000.0
2012-05-23 11:30:00,31.95,31.97,31.82,31.84,102800.0,18.5486,18.5602,18.4732,18.4848,102800.0
2012-05-23 12:00:00,31.84,31.86,31.77,31.77,124600.0,18.4848,18.4964,18.4441,18.4441,124600.0
2012-05-23 12:30:00,31.77,31.82,31.74,31.74,86600.0,18.4441,18.4732,18.4267,18.4267,86600.0
2012-05-23 13:00:00,31.74,31.81,31.74,31.81,103400.0,18.4267,18.4673,18.4267,18.4673,103400.0
2012-05-23 13:30:00,31.81,31.83,31.79,31.82,114200.0,18.4673,18.479,18.4557,18.4732,114200.0
2012-05-23 14:00:00,31.81,31.82,31.73,31.73,81000.0,18.4673,18.4732,18.4209,18.4209,81000.0
2012-05-23 14:30:00,31.72,31.81,31.72,31.79,127800.0,18.4151,18.4673,18.4151,18.4557,127800.0
2012-05-23 15:00:00,31.79,31.8,31.71,31.73,160400.0,18.4557,18.4615,18.4093,18.4209,160400.0
2012-05-23 15:30:00,31.73,31.83,31.73,31.82,377600.0,18.4209,18.479,18.4209,18.4732,377600.0
2012-05-24 09:30:00,31.89,32.26,31.82,32.15,232400.0,18.5138,18.7286,18.4732,18.6647,232400.0
2012-05-24 10:00:00,32.13,32.19,32.06,32.18,156800.0,18.6531,18.688,18.6125,18.6821,156800.0
2012-05-24 10:30:00,32.18,32.35,32.17,32.23,213600.0,18.6821,18.7808,18.6763,18.7112,213600.0
2012-05-24 11:00:00,32.23,32.34,32.22,32.28,188800.0,18.7112,18.775,18.7054,18.7402,188800.0
2012-05-24 11:30:00,32.27,32.31,32.24,32.26,137600.0,18.7344,18.7576,18.717,18.7286,137600.0
2012-05-24 12:00:00,32.26,32.27,32.14,32.15,79600.0,18.7286,18.7344,18.6589,18.6647,79600.0
2012-05-24 12:30:00,32.15,32.15,32.04,32.06,65600.0,18.6647,18.6647,18.6009,18.6125,65600.0
2012-05-24 13:00:00,32.05,32.12,32.04,32.04,66800.0,18.6067,18.6473,18.6009,18.6009,66800.0
2012-05-24 13:30:00,32.04,32.12,32.03,32.04,104000.0,18.6009,18.6473,18.5951,18.6009,104000.0
2012-05-24 14:00:00,32.03,32.1,32.02,32.08,82800.0,18.5951,18.6357,18.5893,18.6241,82800.0
2012-05-24 14:30:00,32.08,32.13,32.05,32.1,91000.0,18.6241,18.6531,18.6067,18.6357,91000.0
2012-05-24 15:00:00,32.08,32.17,32.06,32.15,101200.0,18.6241,18.6763,18.6125,18.6647,101200.0
2012-05-24 15:30:00,32.15,32.18,32.1,32.17,247600.0,18.6647,18.6821,18.6357,18.6763,247600.0
2012-05-25 09:30:00,32.24,32.43,32.17,32.38,129600.0,18.717,18.8273,18.6763,18.7983,129600.0
2012-05-25 10:00:00,32.38,32.38,32.31,32.36,181200.0,18.7983,18.7983,18.7576,18.7866,181200.0
2012-05-25 10:30:00,32.35,32.42,32.34,32.4,232400.0,18.7808,18.8215,18.775,18.8099,232400.0
2012-05-25 11:00:00,32.4,32.42,32.37,32.39,135400.0,18.8099,18.8215,18.7925,18.8041,135400.0
2012-05-25 11:30:00,32.39,32.4,32.35,32.39,73800.0,18.8041,18.8099,18.7808,18.8041,73800.0
2012-05-25 12:00:00,32.38,32.38,32.28,32.31,116200.0,18.7983,18.7983,18.7402,18.7576,116200.0
2012-05-25 12:30:00,32.31,32.35,32.28,32.33,101000.0,18.7576,18.7808,18.7402,18.7692,101000.0
2012-05-25 13:00:00,32.33,32.33,32.31,32.32,50000.0,18.7692,18.7692,18.7576,18.7634,50000.0
2012-05-25 13:30:00,32.32,32.33,32.26,32.27,58000.0,18.7634,18.7692,18.7286,18.7344,58000.0
2012-05-25 14:00:00,32.27,32.29,32.26,32.29,66600.0,18.7344,18.746,18.7286,18.746,66600.0
2012-05-25 14:30:00,32.29,32.3,32.26,32.29,78600.0,18.746,18.7518,18.7286,18.746,78600.0
2012-05-25 15:00:00,32.29,32.32,32.23,32.24,128400.0,18.746,18.7634,18.7112,18.717,128400.0
2012-05-25 15:30:00,32.24,32.3,32.23,32.26,233800.0,18.717,18.7518,18.7112,18.7286,233800.0
2012-05-29 09:30:00,32.44,32.48,32.32,32.46,106400.0,18.8331,18.8563,18.7634,18.8447,106400.0
2012-05-29 10:00:00,32.46,32.49,32.29,32.34,119400.0,18.8447,18.8621,18.746,18.775,119400.0
2012-05-29 10:30:00,32.34,32.39,32.32,32.34,218600.0,18.775,18.8041,18.7634,18.775,218600.0
2012-05-29 11:00:00,32.34,32.4,32.33,32.35,71600.0,18.775,18.8099,18.7692,18.7808,71600.0
2012-05-29 11:30:00,32.35,32.38,32.33,32.35,181000.0,18.7808,18.7983,18.7692,18.7808,181000.0
2012-05-29 12:00:00,32.35,32.4,32.33,32.39,123000.0,18.7808,18.8099,18.7692,18.8041,123000.0
2012-05-29 12:30:00,32.39,32.4,32.35,32.35,60000.0,18.8041,18.8099,18.7808,18.7808,60000.0
2012-05-29 13:00:00,32.35,32.38,32.33,32.35,58200.0,18.7808,18.7983,18.7692,18.7808,58200.0
2012-05-29 13:30:00,32.35,32.46,32.34,32.39,67400.0,18.7808,18.8447,18.775,18.8041,67400.0
2012-05-29 14:00:00,32.38,32.4,32.34,32.36,48800.0,18.7983,18.8099,18.775,18.7866,48800.0
2012-05-29 14:30:00,32.37,32.38,32.35,32.36,61200.0,18.7925,18.7983,18.7808,18.7866,61200.0
2012-05-29 15:00:00,32.37,32.4,32.35,32.38,75200.0,18.7925,18.8099,18.7808,18.7983,75200.0
2012-05-29 15:30:00,32.38,32.42,32.35,32.42,198200.0,18.7983,18.8215,18.7808,18.8215,198200.0
2012-05-30 09:30:00,32.26,32.5,32.26,32.46,139400.0,18.7286,18.8679,18.7286,18.8447,139400.0
2012-05-30 10:00:00,32.45,32.58,32.4,32.55,140600.0,18.8389,18.9144,18.8099,18.897,140600.0
2012-05-30 10:30:00,32.55,32.57,32.44,32.46,99400.0,18.897,18.9086,18.8331,18.8447,99400.0
2012-05-30 11:00:00,32.46,32.47,32.41,32.44,140000.0,18.8447,18.8505,18.8157,18.8331,140000.0
2012-05-30 11:30:00,32.44,32.44,32.38,32.44,172200.0,18.8331,18.8331,18.7983,18.8331,172200.0
2012-05-30 12:00:00,32.43,32.44,32.31,32.32,179600.0,18.8273,18.8331,18.7576,18.7634,179600.0
2012-05-30 12:30:00,32.32,32.34,32.31,32.32,48200.0,18.7634,18.775,18.7576,18.7634,48200.0
2012-05-30 13:00:00,32.32,32.35,32.31,32.34,90200.0,18.7634,18.7808,18.7576,18.775,90200.0
2012-05-30 13:30:00,32.33,32.38,32.29,32.3,101400.0,18.7692,18.7983,18.746,18.7518,101400.0
2012-05-30 14:00:00,32.3,32.32,32.27,32.28,68400.0,18.7518,18.7634,18.7344,18.7402,68400.0
2012-05-30 14:30:00,32.29,32.29,32.22,32.22,67600.0,18.746,18.746,18.7054,18.7054,67600.0
2012-05-30 15:00:00,32.22,32.24,32.17,32.24,129200.0,18.7054,18.717,18.6763,18.717,129200.0
2012-05-30 15:30:00,32.24,32.28,32.23,32.23,365800.0,18.717,18.7402,18.7112,18.7112,365800.0
2012-05-31 09:30:00,32.22,32.38,32.17,32.23,161600.0,18.7054,18.7983,18.6763,18.7112,161600.0
2012-05-31 10:00:00,32.22,32.34,32.21,32.27,109400.0,18.7054,18.775,18.6996,18.7344,109400.0
2012-05-31 10:30:00,32.27,32.27,32.13,32.15,131400.0,18.7344,18.7344,18.6531,18.6647,131400.0
2012-05-31 11:00:00,32.14,32.16,32.11,32.14,173000.0,18.6589,18.6705,18.6415,18.6589,173000.0
2012-05-31 11:30:00,32.14,32.25,32.13,32.24,92600.0,18.6589,18.7228,18.6531,18.717,92600.0
2012-05-31 12:00:00,32.24,32.3,32.22,32.29,184800.0,18.717,18.7518,18.7054,18.746,184800.0
2012-05-31 12:30:00,32.29,32.32,32.25,32.3,85000.0,18.746,18.7634,18.7228,18.7518,85000.0
2012-05-31 13:00:00,32.3,32.37,32.3,32.33,52600.0,18.7518,18.7925,18.7518,18.7692,52600.0
2012-05-31 13:30:00,32.33,32.35,32.3,32.31,35600.0,18.7692,18.7808,18.7518,18.7576,35600.0
2012-05-31 14:00:00,32.3,32.35,32.3,32.32,66800.0,18.7518,18.7808,18.7518,18.7634,66800.0
2012-05-31 14:30:00,32.32,32.38,32.32,32.37,73800.0,18.7634,18.7983,18.7634,18.7925,73800.0
2012-05-31 15:00:00,32.37,32.45,32.35,32.45,106000.0,18.7925,18.8389,18.7808,18.8389,106000.0
2012-05-31 15:30:00,32.45,32.49,32.27,32.27,477000.0,18.8389,18.8621,18.7344,18.7344,477000.0
2012-06-01 09:30:00,31.98,32.32,31.98,32.28,249800.0,18.566,18.7634,18.566,18.7402,249800.0
2012-06-01 10:00:00,32.28,32.4,32.26,32.33,138000.0,18.7402,18.8099,18.7286,18.7692,138000.0
2012-06-01 10:30:00,32.32,32.33,32.26,32.26,103600.0,18.7634,18.7692,18.7286,18.7286,103600.0
2012-06-01 11:00:00,32.26,32.35,32.23,32.26,112000.0,18.7286,18.7808,18.7112,18.7286,112000.0
2012-06-01 11:30:00,32.27,32.47,32.26,32.46,104600.0,18.7344,18.8505,18.7286,18.8447,104600.0
2012-06-01 12:00:00,32.46,32.49,32.38,32.38,110000.0,18.8447,18.8621,18.7983,18.7983,110000.0
2012-06-01 12:30:00,32.38,32.38,32.27,32.3,62200.0,18.7983,18.7983,18.7344,18.7518,62200.0
2012-06-01 13:00:00,32.29,32.36,32.26,32.32,63000.0,18.746,18.7866,18.7286,18.7634,63000.0
2012-06-01 13:30:00,32.32,32.33,32.27,32.29,63800.0,18.7634,18.7692,18.7344,18.746,63800.0
2012-06-01 14:00:00,32.3,32.3,32.23,32.23,83400.0,18.7518,18.7518,18.7112,18.7112,83400.0
2012-06-01 14:30:00,32.23,32.24,32.13,32.15,104000.0,18.7112,18.717,18.6531,18.6647,104000.0
2012-06-01 15:00:00,32.15,32.18,32.13,32.18,108200.0,18.6647,18.6821,18.6531,18.6821,108200.0
2012-06-01 15:30:00,32.17,32.21,32.14,32.17,297800.0,18.6763,18.6996,18.6589,18.6763,297800.0
2012-06-04 09:30:00,32.24,32.28,32.12,32.2,134600.0,18.717,18.7402,18.6473,18.6938,134600.0
2012-06-04 10:00:00,32.22,32.26,32.16,32.24,116600.0,18.7054,18.7286,18.6705,18.717,116600.0
2012-06-04 10:30:00,32.24,32.28,32.17,32.27,118400.0,18.717,18.7402,18.6763,18.7344,118400.0
2012-06-04 11:00:00,32.27,32.32,32.23,32.26,79600.0,18.7344,18.7634,18.7112,18.7286,79600.0
2012-06-04 11:30:00,32.26,32.33,32.26,32.31,81400.0,18.7286,18.7692,18.7286,18.7576,81400.0
2012-06-04 12:00:00,32.31,32.34,32.23,32.23,48400.0,18.7576,18.775,18.7112,18.7112,48400.0
2012-06-04 12:30:00,32.24,32.27,32.22,32.25,49000.0,18.717,18.7344,18.7054,18.7228,49000.0
2012-06-04 13:00:00,32.24,32.27,32.21,32.23,75000.0,18.717,18.7344,18.6996,18.7112,75000.0
2012-06-04 13:30:00,32.23,32.27,32.2,32.24,83800.0,18.7112,18.7344,18.6938,18.717,83800.0
2012-06-04 14:00:00,32.24,32.3,32.19,32.27,80400.0,18.717,18.7518,18.688,18.7344,80400.0
2012-06-04 14:30:00,32.27,32.32,32.25,32.27,95600.0,18.7344,18.7634,18.7228,18.7344,95600.0
2012-06-04 15:00:00,32.27,32.27,32.21,32.24,100400.0,18.7344,18.7344,18.6996,18.717,100400.0
2012-06-04 15:30:00,32.24,32.3,32.21,32.27,378800.0,18.717,18.7518,18.6996,18.7344,378800.0
2012-06-05 09:30:00,32.24,32.29,32.16,32.27,75400.0,18.717,18.746,18.6705,18.7344,75400.0
2012-06-05 10:00:00,32.27,32.37,32.26,32.37,127800.0,18.7344,18.7925,18.7286,18.7925,127800.0
2012-06-05 10:30:00,32.37,32.48,32.3,32.48,195800.0,18.7925,18.8563,18.7518,18.8563,195800.0
2012-06-05 11:00:00,32.48,32.58,32.47,32.5,276800.0,18.8563,18.9144,18.8505,18.8679,276800.0
2012-06-05 11:30:00,32.51,32.51,32.44,32.44,297200.0,18.8737,18.8737,18.8331,18.8331,297200.0
2012-06-05 12:00:00,32.44,32.52,32.42,32.49,251200.0,18.8331,18.8795,18.8215,18.8621,251200.0
2012-06-05 12:30:00,32.49,32.54,32.47,32.49,188000.0,18.8621,18.8911,18.8505,18.8621,188000.0
2012-06-05 13:00:00,32.49,32.51,32.48,32.5,88400.0,18.8621,18.8737,18.8563,18.8679,88400.0
2012-06-05 13:30:00,32.5,32.52,32.49,32.5,166400.0,18.8679,18.8795,18.8621,18.8679,166400.0
2012-06-05 14:00:00,32.5,32.52,32.47,32.48,171200.0,18.8679,18.8795,18.8505,18.8563,171200.0
2012-06-05 14:30:00,32.47,32.48,32.43,32.47,136600.0,18.8505,18.8563,18.8273,18.8505,136600.0
2012-06-05 15:00:00,32.47,32.51,32.45,32.49,174400.0,18.8505,18.8737,18.8389,18.8621,174400.0
2012-06-05 15:30:00,32.49,32.5,32.44,32.46,309400.0,18.8621,18.8679,18.8331,18.8447,309400.0
2012-06-06 09:30:00,32.53,32.59,32.38,32.48,207000.0,18.8853,18.9202,18.7983,18.8563,207000.0
2012-06-06 10:00:00,32.49,32.5,32.31,32.35,145600.0,18.8621,18.8679,18.7576,18.7808,145600.0
2012-06-06 10:30:00,32.35,32.42,32.32,32.42,108200.0,18.7808,18.8215,18.7634,18.8215,108200.0
2012-06-06 11:00:00,32.41,32.48,32.38,32.47,109400.0,18.8157,18.8563,18.7983,18.8505,109400.0
2012-06-06 11:30:00,32.48,32.48,32.41,32.44,191800.0,18.8563,18.8563,18.8157,18.8331,191800.0
2012-06-06 12:00:00,32.44,32.51,32.44,32.49,132200.0,18.8331,18.8737,18.8331,18.8621,132200.0
2012-06-06 12:30:00,32.5,32.51,32.48,32.5,85200.0,18.8679,18.8737,18.8563,18.8679,85200.0
2012-06-06 13:00:00,32.5,32.51,32.44,32.49,158200.0,18.8679,18.8737,18.8331,18.8621,158200.0
2012-06-06 13:30:00,32.49,32.52,32.49,32.52,138400.0,18.8621,18.8795,18.8621,18.8795,138400.0
2012-06-06 14:00:00,32.52,32.54,32.51,32.54,110200.0,18.8795,18.8911,18.8737,18.8911,110200.0
2012-06-06 14:30:00,32.54,32.56,32.52,32.55,110400.0,18.8911,18.9028,18.8795,18.897,110400.0
2012-06-06 15:00:00,32.55,32.56,32.51,32.52,141400.0,18.897,18.9028,18.8737,18.8795,141400.0
2012-06-06 15:30:00,32.52,32.6,32.5,32.6,378400.0,18.8795,18.926,18.8679,18.926,378400.0
2012-06-07 09:30:00,32.82,32.85,32.74,32.8,168200.0,19.0537,19.0711,19.0073,19.0421,168200.0
2012-06-07 10:00:00,32.79,32.9,32.75,32.89,187000.0,19.0363,19.1001,19.0131,19.0943,187000.0
2012-06-07 10:30:00,32.9,32.96,32.88,32.96,141800.0,19.1001,19.135,19.0885,19.135,141800.0
2012-06-07 11:00:00,32.95,32.96,32.88,32.89,101000.0,19.1292,19.135,19.0885,19.0943,101000.0
2012-06-07 11:30:00,32.89,32.92,32.85,32.9,123600.0,19.0943,19.1118,19.0711,19.1001,123600.0
2012-06-07 12:00:00,32.9,32.95,32.9,32.93,141200.0,19.1001,19.1292,19.1001,19.1176,141200.0
2012-06-07 12:30:00,32.93,32.98,32.92,32.98,116400.0,19.1176,19.1466,19.1118,19.1466,116400.0
2012-06-07 13:00:00,32.98,33.05,32.97,33.04,126000.0,19.1466,19.1872,19.1408,19.1814,126000.0
2012-06-07 13:30:00,33.03,33.09,33.03,33.08,85000.0,19.1756,19.2105,19.1756,19.2046,85000.0
2012-06-07 14:00:00,33.09,33.13,33.08,33.1,109800.0,19.2105,19.2337,19.2046,19.2163,109800.0
2012-06-07 14:30:00,33.1,33.1,33.06,33.1,150600.0,19.2163,19.2163,19.193,19.2163,150600.0
2012-06-07 15:00:00,33.09,33.15,33.06,33.11,227000.0,19.2105,19.2453,19.193,19.2221,227000.0
2012-06-07 15:30:00,33.11,33.11,33.02,33.04,448400.0,19.2221,19.2221,19.1698,19.1814,448400.0
2012-06-08 09:30:00,32.69,33.08,32.66,32.94,92200.0,18.9782,19.2046,18.9608,19.1234,92200.0
2012-06-08 10:00:00,32.93,32.94,32.84,32.9,70600.0,19.1176,19.1234,19.0653,19.1001,70600.0
2012-06-08 10:30:00,32.9,33.05,32.88,33.04,114200.0,19.1001,19.1872,19.0885,19.1814,114200.0
2012-06-08 11:00:00,33.05,33.15,33.04,33.14,77400.0,19.1872,19.2453,19.1814,19.2395,77400.0
2012-06-08 11:30:00,33.13,33.19,33.11,33.12,76800.0,19.2337,19.2685,19.2221,19.2279,76800.0
2012-06-08 12:00:00,33.11,33.12,33.07,33.08,92400.0,19.2221,19.2279,19.1988,19.2046,92400.0
2012-06-08 12:30:00,33.08,33.13,33.07,33.13,123000.0,19.2046,19.2337,19.1988,19.2337,123000.0
2012-06-08 13:00:00,33.13,33.16,33.1,33.1,94600.0,19.2337,19.2511,19.2163,19.2163,94600.0
2012-06-08 13:30:00,33.1,33.12,33.08,33.09,64800.0,19.2163,19.2279,19.2046,19.2105,64800.0
2012-06-08 14:00:00,33.09,33.1,33.07,33.09,69000.0,19.2105,19.2163,19.1988,19.2105,69000.0
2012-06-08 14:30:00,33.09,33.18,33.08,33.16,146400.0,19.2105,19.2627,19.2046,19.2511,146400.0
2012-06-08 15:00:00,33.16,33.21,33.13,33.14,147800.0,19.2511,19.2801,19.2337,19.2395,147800.0
2012-06-08 15:30:00,33.14,33.2,33.11,33.15,473000.0,19.2395,19.2743,19.2221,19.2453,473000.0
2012-06-11 09:30:00,33.3,33.42,33.22,33.3,126800.0,19.3324,19.402,19.2859,19.3324,126800.0
2012-06-11 10:00:00,33.28,33.47,33.27,33.44,120400.0,19.3208,19.4311,19.315,19.4136,120400.0
2012-06-11 10:30:00,33.44,33.45,33.36,33.37,151800.0,19.4136,19.4195,19.3672,19.373,151800.0
2012-06-11 11:00:00,33.37,33.37,33.19,33.2,139800.0,19.373,19.373,19.2685,19.2743,139800.0
2012-06-11 11:30:00,33.2,33.27,33.2,33.26,172200.0,19.2743,19.315,19.2743,19.3091,172200.0
2012-06-11 12:00:00,33.26,33.27,33.21,33.22,161000.0,19.3091,19.315,19.2801,19.2859,161000.0
2012-06-11 12:30:00,33.22,33.24,33.2,33.24,175200.0,19.2859,19.2975,19.2743,19.2975,175200.0
2012-06-11 13:00:00,33.24,33.3,33.24,33.24,86200.0,19.2975,19.3324,19.2975,19.2975,86200.0
2012-06-11 13:30:00,33.23,33.24,33.19,33.21,89800.0,19.2917,19.2975,19.2685,19.2801,89800.0
2012-06-11 14:00:00,33.2,33.2,33.1,33.1,80600.0,19.2743,19.2743,19.2163,19.2163,80600.0
2012-06-11 14:30:00,33.11,33.19,33.1,33.18,75400.0,19.2221,19.2685,19.2163,19.2627,75400.0
2012-06-11 15:00:00,33.18,33.19,33.15,33.19,133400.0,19.2627,19.2685,19.2453,19.2685,133400.0
2012-06-11 15:30:00,33.19,33.2,33.03,33.05,359000.0,19.2685,19.2743,19.1756,19.1872,359000.0
2012-06-12 09:30:00,33.04,33.06,32.91,32.98,93200.0,19.1814,19.193,19.106,19.1466,93200.0
2012-06-12 10:00:00,32.97,32.98,32.86,32.92,93200.0,19.1408,19.1466,19.0769,19.1118,93200.0
2012-06-12 10:30:00,32.91,32.98,32.87,32.87,49400.0,19.106,19.1466,19.0827,19.0827,49400.0
2012-06-12 11:00:00,32.88,32.98,32.85,32.96,164400.0,19.0885,19.1466,19.0711,19.135,164400.0
2012-06-12 11:30:00,32.96,33.01,32.96,33.01,96400.0,19.135,19.164,19.135,19.164,96400.0
2012-06-12 12:00:00,33.01,33.02,32.99,33.01,86000.0,19.164,19.1698,19.1524,19.164,86000.0
2012-06-12 12:30:00,33.01,33.04,32.98,33.0,49200.0,19.164,19.1814,19.1466,19.1582,49200.0
2012-06-12 13:00:00,33.0,33.07,33.0,33.04,81000.0,19.1582,19.1988,19.1582,19.1814,81000.0
2012-06-12 13:30:00,33.05,33.06,33.04,33.05,67800.0,19.1872,19.193,19.1814,19.1872,67800.0
2012-06-12 14:00:00,33.05,33.06,32.99,33.02,79000.0,19.1872,19.193,19.1524,19.1698,79000.0
2012-06-12 14:30:00,33.03,33.09,33.03,33.06,84800.0,19.1756,19.2105,19.1756,19.193,84800.0
2012-06-12 15:00:00,33.06,33.08,33.03,33.08,103000.0,19.193,19.2046,19.1756,19.2046,103000.0
2012-06-12 15:30:00,33.08,33.12,33.02,33.12,291000.0,19.2046,19.2279,19.1698,19.2279,291000.0
2012-06-13 09:30:00,33.07,33.16,32.87,33.13,89800.0,19.1988,19.2511,19.0827,19.2337,89800.0
2012-06-13 10:00:00,33.12,33.22,33.06,33.17,25000.0,19.2279,19.2859,19.193,19.2569,25000.0
2012-06-13 10:30:00,33.16,33.21,33.14,33.16,46200.0,19.2511,19.2801,19.2395,19.2511,46200.0
2012-06-13 11:00:00,33.16,33.23,33.15,33.22,124600.0,19.2511,19.2917,19.2453,19.2859,124600.0
2012-06-13 11:30:00,33.22,33.22,33.13,33.13,80800.0,19.2859,19.2859,19.2337,19.2337,80800.0
2012-06-13 12:00:00,33.13,33.2,33.12,33.17,71400.0,19.2337,19.2743,19.2279,19.2569,71400.0
2012-06-13 12:30:00,33.18,33.22,33.11,33.13,121200.0,19.2627,19.2859,19.2221,19.2337,121200.0
2012-06-13 13:00:00,33.13,33.2,33.12,33.2,46600.0,19.2337,19.2743,19.2279,19.2743,46600.0
2012-06-13 13:30:00,33.2,33.2,33.13,33.13,48200.0,19.2743,19.2743,19.2337,19.2337,48200.0
2012-06-13 14:00:00,33.13,33.15,33.12,33.12,60800.0,19.2337,19.2453,19.2279,19.2279,60800.0
2012-06-13 14:30:00,33.12,33.12,33.05,33.07,52800.0,19.2279,19.2279,19.1872,19.1988,52800.0
2012-06-13 15:00:00,33.07,33.09,32.99,32.99,101200.0,19.1988,19.2105,19.1524,19.1524,101200.0
2012-06-13 15:30:00,32.99,33.08,32.99,33.07,282200.0,19.1524,19.2046,19.1524,19.1988,282200.0
2012-06-14 09:30:00,33.06,33.19,33.03,33.1,94800.0,19.193,19.2685,19.1756,19.2163,94800.0
2012-06-14 10:00:00,33.11,33.15,33.04,33.06,99000.0,19.2221,19.2453,19.1814,19.193,99000.0
2012-06-14 10:30:00,33.08,33.1,33.04,33.06,102200.0,19.2046,19.2163,19.1814,19.193,102200.0
2012-06-14 11:00:00,33.06,33.12,33.06,33.11,81800.0,19.193,19.2279,19.193,19.2221,81800.0
2012-06-14 11:30:00,33.12,33.12,33.03,33.03,101600.0,19.2279,19.2279,19.1756,19.1756,101600.0
2012-06-14 12:00:00,33.04,33.06,32.94,32.98,198800.0,19.1814,19.193,19.1234,19.1466,198800.0
2012-06-14 12:30:00,32.98,33.02,32.98,32.99,77600.0,19.1466,19.1698,19.1466,19.1524,77600.0
2012-06-14 13:00:00,33.0,33.08,33.0,33.07,48600.0,19.1582,19.2046,19.1582,19.1988,48600.0
2012-06-14 13:30:00,33.07,33.1,33.06,33.09,76400.0,19.1988,19.2163,19.193,19.2105,76400.0
2012-06-14 14:00:00,33.08,33.08,33.04,33.04,108600.0,19.2046,19.2046,19.1814,19.1814,108600.0
2012-06-14 14:30:00,33.05,33.06,33.02,33.05,93000.0,19.1872,19.193,19.1698,19.1872,93000.0
2012-06-14 15:00:00,33.06,33.13,32.99,33.02,415400.0,19.193,19.2337,19.1524,19.1698,415400.0
2012-06-14 15:30:00,33.03,33.1,33.02,33.05,488000.0,19.1756,19.2163,19.1698,19.1872,488000.0
2012-06-15 09:30:00,33.08,33.24,33.08,33.21,552200.0,19.2046,19.2975,19.2046,19.2801,552200.0
2012-06-15 10:00:00,33.22,33.32,33.22,33.31,88000.0,19.2859,19.344,19.2859,19.3382,88000.0
2012-06-15 10:30:00,33.31,33.35,33.21,33.27,134600.0,19.3382,19.3614,19.2801,19.315,134600.0
2012-06-15 11:00:00,33.26,33.27,33.2,33.22,82400.0,19.3091,19.315,19.2743,19.2859,82400.0
2012-06-15 11:30:00,33.23,33.26,33.2,33.2,67600.0,19.2917,19.3091,19.2743,19.2743,67600.0
2012-06-15 12:00:00,33.2,33.29,33.2,33.26,65000.0,19.2743,19.3266,19.2743,19.3091,65000.0
2012-06-15 12:30:00,33.26,33.27,33.21,33.22,75800.0,19.3091,19.315,19.2801,19.2859,75800.0
2012-06-15 13:00:00,33.23,33.27,33.21,33.26,47400.0,19.2917,19.315,19.2801,19.3091,47400.0
2012-06-15 13:30:00,33.26,33.28,33.24,33.27,47400.0,19.3091,19.3208,19.2975,19.315,47400.0
2012-06-15 14:00:00,33.27,33.31,33.25,33.3,65600.0,19.315,19.3382,19.3033,19.3324,65600.0
2012-06-15 14:30:00,33.3,33.34,33.29,33.3,90400.0,19.3324,19.3556,19.3266,19.3324,90400.0
2012-06-15 15:00:00,33.31,33.34,33.26,33.26,172200.0,19.3382,19.3556,19.3091,19.3091,172200.0
2012-06-15 15:30:00,33.26,33.29,33.21,33.27,303000.0,19.3091,19.3266,19.2801,19.315,303000.0
2012-06-18 09:30:00,33.47,33.47,33.16,33.27,85600.0,19.4311,19.4311,19.2511,19.315,85600.0
2012-06-18 10:00:00,33.27,33.39,33.26,33.35,64400.0,19.315,19.3846,19.3091,19.3614,64400.0
2012-06-18 10:30:00,33.35,33.44,33.33,33.35,77400.0,19.3614,19.4136,19.3498,19.3614,77400.0
2012-06-18 11:00:00,33.35,33.37,33.27,33.36,134800.0,19.3614,19.373,19.315,19.3672,134800.0
2012-06-18 11:30:00,33.37,33.4,33.3,33.35,71800.0,19.373,19.3904,19.3324,19.3614,71800.0
2012-06-18 12:00:00,33.34,33.37,33.32,33.35,67800.0,19.3556,19.373,19.344,19.3614,67800.0
2012-06-18 12:30:00,33.35,33.38,33.34,33.37,102800.0,19.3614,19.3788,19.3556,19.373,102800.0
2012-06-18 13:00:00,33.38,33.42,33.37,33.4,70000.0,19.3788,19.402,19.373,19.3904,70000.0
2012-06-18 13:30:00,33.39,33.42,33.35,33.35,60600.0,19.3846,19.402,19.3614,19.3614,60600.0
2012-06-18 14:00:00,33.36,33.37,33.31,33.35,57000.0,19.3672,19.373,19.3382,19.3614,57000.0
2012-06-18 14:30:00,33.35,33.37,33.32,33.34,69800.0,19.3614,19.373,19.344,19.3556,69800.0
2012-06-18 15:00:00,33.34,33.37,33.29,33.35,109000.0,19.3556,19.373,19.3266,19.3614,109000.0
2012-06-18 15:30:00,33.35,33.41,33.33,33.37,316600.0,19.3614,19.3962,19.3498,19.373,316600.0
2012-06-19 09:30:00,33.33,33.49,33.3,33.41,101600.0,19.3498,19.4427,19.3324,19.3962,101600.0
2012-06-19 10:00:00,33.38,33.46,33.35,33.45,232000.0,19.3788,19.4253,19.3614,19.4195,232000.0
2012-06-19 10:30:00,33.46,33.56,33.44,33.55,105400.0,19.4253,19.4833,19.4136,19.4775,105400.0
2012-06-19 11:00:00,33.55,33.66,33.55,33.66,138400.0,19.4775,19.5414,19.4775,19.5414,138400.0
2012-06-19 11:30:00,33.65,33.66,33.59,33.64,213200.0,19.5356,19.5414,19.5007,19.5298,213200.0
2012-06-19 12:00:00,33.63,33.67,33.63,33.65,136400.0,19.5239,19.5472,19.5239,19.5356,136400.0
2012-06-19 12:30:00,33.66,33.69,33.64,33.65,157200.0,19.5414,19.5588,19.5298,19.5356,157200.0
2012-06-19 13:00:00,33.65,33.7,33.64,33.69,144000.0,19.5356,19.5646,19.5298,19.5588,144000.0
2012-06-19 13:30:00,33.69,33.73,33.68,33.72,118000.0,19.5588,19.582,19.553,19.5762,118000.0
2012-06-19 14:00:00,33.72,33.72,33.66,33.67,135800.0,19.5762,19.5762,19.5414,19.5472,135800.0
2012-06-19 14:30:00,33.67,33.67,33.59,33.62,201600.0,19.5472,19.5472,19.5007,19.5181,201600.0
2012-06-19 15:00:00,33.62,33.63,33.58,33.59,145400.0,19.5181,19.5239,19.4949,19.5007,145400.0
2012-06-19 15:30:00,33.59,33.6,33.46,33.5,228600.0,19.5007,19.5065,19.4253,19.4485,228600.0
2012-06-20 09:30:00,33.45,33.69,33.31,33.41,188600.0,19.4195,19.5588,19.3382,19.3962,188600.0
2012-06-20 10:00:00,33.43,33.59,33.42,33.52,116200.0,19.4078,19.5007,19.402,19.4601,116200.0
2012-06-20 10:30:00,33.51,33.52,33.44,33.45,198800.0,19.4543,19.4601,19.4136,19.4195,198800.0
2012-06-20 11:00:00,33.45,33.47,33.42,33.44,86400.0,19.4195,19.4311,19.402,19.4136,86400.0
2012-06-20 11:30:00,33.44,33.46,33.38,33.39,63200.0,19.4136,19.4253,19.3788,19.3846,63200.0
2012-06-20 12:00:00,33.39,33.4,33.32,33.33,89800.0,19.3846,19.3904,19.344,19.3498,89800.0
2012-06-20 12:30:00,33.33,33.35,33.16,33.31,114800.0,19.3498,19.3614,19.2511,19.3382,114800.0
2012-06-20 13:00:00,33.31,33.42,33.31,33.38,84800.0,19.3382,19.402,19.3382,19.3788,84800.0
2012-06-20 13:30:00,33.38,33.38,33.3,33.33,75600.0,19.3788,19.3788,19.3324,19.3498,75600.0
2012-06-20 14:00:00,33.33,33.37,33.28,33.3,94000.0,19.3498,19.373,19.3208,19.3324,94000.0
2012-06-20 14:30:00,33.3,33.33,33.22,33.24,120000.0,19.3324,19.3498,19.2859,19.2975,120000.0
2012-06-20 15:00:00,33.24,33.28,33.18,33.28,102200.0,19.2975,19.3208,19.2627,19.3208,102200.0
2012-06-20 15:30:00,33.29,33.32,33.25,33.32,239000.0,19.3266,19.344,19.3033,19.344,239000.0
2012-06-21 09:30:00,33.42,33.52,33.36,33.45,159400.0,19.402,19.4601,19.3672,19.4195,159400.0
2012-06-21 10:00:00,33.44,33.47,33.35,33.35,162800.0,19.4136,19.4311,19.3614,19.3614,162800.0
2012-06-21 10:30:00,33.35,33.47,33.35,33.4,223600.0,19.3614,19.4311,19.3614,19.3904,223600.0
2012-06-21 11:00:00,33.39,33.5,33.36,33.46,177600.0,19.3846,19.4485,19.3672,19.4253,177600.0
2012-06-21 11:30:00,33.46,33.56,33.45,33.55,142400.0,19.4253,19.4833,19.4195,19.4775,142400.0
2012-06-21 12:00:00,33.55,33.55,33.41,33.41,114200.0,19.4775,19.4775,19.3962,19.3962,114200.0
2012-06-21 12:30:00,33.41,33.46,33.41,33.44,61800.0,19.3962,19.4253,19.3962,19.4136,61800.0
2012-06-21 13:00:00,33.44,33.44,33.37,33.38,127600.0,19.4136,19.4136,19.373,19.3788,127600.0
2012-06-21 13:30:00,33.38,33.41,33.3,33.38,272400.0,19.3788,19.3962,19.3324,19.3788,272400.0
2012-06-21 14:00:00,33.37,33.38,33.2,33.27,263200.0,19.373,19.3788,19.2743,19.315,263200.0
2012-06-21 14:30:00,33.27,33.33,33.23,33.33,214600.0,19.315,19.3498,19.2917,19.3498,214600.0
2012-06-21 15:00:00,33.33,33.33,33.25,33.29,278600.0,19.3498,19.3498,19.3033,19.3266,278600.0
2012-06-21 15:30:00,33.29,33.35,33.24,33.28,677000.0,19.3266,19.3614,19.2975,19.3208,677000.0
2012-06-22 09:30:00,33.42,33.47,33.29,33.35,321600.0,19.402,19.4311,19.3266,19.3614,321600.0
2012-06-22 10:00:00,33.35,33.38,33.27,33.27,120600.0,19.3614,19.3788,19.315,19.315,120600.0
2012-06-22 10:30:00,33.27,33.3,33.24,33.3,97000.0,19.315,19.3324,19.2975,19.3324,97000.0
2012-06-22 11:00:00,33.3,33.32,33.24,33.24,74400.0,19.3324,19.344,19.2975,19.2975,74400.0
2012-06-22 11:30:00,33.25,33.34,33.24,33.32,115600.0,19.3033,19.3556,19.2975,19.344,115600.0
2012-06-22 12:00:00,33.33,33.33,33.29,33.3,76000.0,19.3498,19.3498,19.3266,19.3324,76000.0
2012-06-22 12:30:00,33.3,33.31,33.26,33.27,87200.0,19.3324,19.3382,19.3091,19.315,87200.0
2012-06-22 13:00:00,33.27,33.33,33.26,33.31,106600.0,19.315,19.3498,19.3091,19.3382,106600.0
2012-06-22 13:30:00,33.32,33.34,33.29,33.31,63800.0,19.344,19.3556,19.3266,19.3382,63800.0
2012-06-22 14:00:00,33.31,33.36,33.29,33.36,80600.0,19.3382,19.3672,19.3266,19.3672,80600.0
2012-06-22 14:30:00,33.35,33.39,33.34,33.39,74000.0,19.3614,19.3846,19.3556,19.3846,74000.0
2012-06-22 15:00:00,33.39,33.4,33.34,33.35,81800.0,19.3846,19.3904,19.3556,19.3614,81800.0
2012-06-22 15:30:00,33.35,33.38,33.32,33.35,460600.0,19.3614,19.3788,19.344,19.3614,460600.0
2012-06-25 09:30:00,33.13,33.29,33.08,33.24,91800.0,19.2337,19.3266,19.2046,19.2975,91800.0
2012-06-25 10:00:00,33.26,33.29,33.14,33.18,70600.0,19.3091,19.3266,19.2395,19.2627,70600.0
2012-06-25 10:30:00,33.17,33.23,33.08,33.13,111800.0,19.2569,19.2917,19.2046,19.2337,111800.0
2012-06-25 11:00:00,33.13,33.17,33.11,33.15,160200.0,19.2337,19.2569,19.2221,19.2453,160200.0
2012-06-25 11:30:00,33.16,33.16,33.07,33.07,57400.0,19.2511,19.2511,19.1988,19.1988,57400.0
2012-06-25 12:00:00,33.06,33.1,33.05,33.1,70800.0,19.193,19.2163,19.1872,19.2163,70800.0
2012-06-25 12:30:00,33.1,33.13,33.1,33.12,28000.0,19.2163,19.2337,19.2163,19.2279,28000.0
2012-06-25 13:00:00,33.12,33.15,33.1,33.14,32600.0,19.2279,19.2453,19.2163,19.2395,32600.0
2012-06-25 13:30:00,33.15,33.2,33.13,33.19,45000.0,19.2453,19.2743,19.2337,19.2685,45000.0
2012-06-25 14:00:00,33.19,33.24,33.16,33.19,201600.0,19.2685,19.2975,19.2511,19.2685,201600.0
2012-06-25 14:30:00,33.19,33.23,33.16,33.22,82000.0,19.2685,19.2917,19.2511,19.2859,82000.0
2012-06-25 15:00:00,33.22,33.24,33.18,33.21,66800.0,19.2859,19.2975,19.2627,19.2801,66800.0
2012-06-25 15:30:00,33.21,33.24,33.17,33.23,286800.0,19.2801,19.2975,19.2569,19.2917,286800.0
2012-06-26 09:30:00,33.31,33.41,33.21,33.35,191200.0,19.3382,19.3962,19.2801,19.3614,191200.0
2012-06-26 10:00:00,33.34,33.37,33.27,33.32,88000.0,19.3556,19.373,19.315,19.344,88000.0
2012-06-26 10:30:00,33.32,33.35,33.27,33.31,65800.0,19.344,19.3614,19.315,19.3382,65800.0
2012-06-26 11:00:00,33.31,33.35,33.28,33.31,90000.0,19.3382,19.3614,19.3208,19.3382,90000.0
2012-06-26 11:30:00,33.31,33.38,33.3,33.35,120800.0,19.3382,19.3788,19.3324,19.3614,120800.0
2012-06-26 12:00:00,33.35,33.38,33.34,33.35,41200.0,19.3614,19.3788,19.3556,19.3614,41200.0
2012-06-26 12:30:00,33.34,33.42,33.34,33.38,57000.0,19.3556,19.402,19.3556,19.3788,57000.0
2012-06-26 13:00:00,33.38,33.4,33.35,33.36,42000.0,19.3788,19.3904,19.3614,19.3672,42000.0
2012-06-26 13:30:00,33.36,33.38,33.35,33.35,39000.0,19.3672,19.3788,19.3614,19.3614,39000.0
2012-06-26 14:00:00,33.35,33.38,33.34,33.35,65200.0,19.3614,19.3788,19.3556,19.3614,65200.0
2012-06-26 14:30:00,33.35,33.39,33.33,33.38,121200.0,19.3614,19.3846,19.3498,19.3788,121200.0
2012-06-26 15:00:00,33.38,33.44,33.34,33.38,113000.0,19.3788,19.4136,19.3556,19.3788,113000.0
2012-06-26 15:30:00,33.37,33.4,33.35,33.35,273600.0,19.373,19.3904,19.3614,19.3614,273600.0
2012-06-27 09:30:00,33.08,33.59,33.08,33.56,104000.0,19.2046,19.5007,19.2046,19.4833,104000.0
2012-06-27 10:00:00,33.58,33.69,33.53,33.66,81000.0,19.4949,19.5588,19.4659,19.5414,81000.0
2012-06-27 10:30:00,33.67,33.69,33.58,33.58,60000.0,19.5472,19.5588,19.4949,19.4949,60000.0
2012-06-27 11:00:00,33.58,33.58,33.51,33.57,82400.0,19.4949,19.4949,19.4543,19.4891,82400.0
2012-06-27 11:30:00,33.58,33.67,33.58,33.67,41400.0,19.4949,19.5472,19.4949,19.5472,41400.0
2012-06-27 12:00:00,33.67,33.69,33.66,33.69,75600.0,19.5472,19.5588,19.5414,19.5588,75600.0
2012-06-27 12:30:00,33.69,33.69,33.66,33.67,76200.0,19.5588,19.5588,19.5414,19.5472,76200.0
2012-06-27 13:00:00,33.66,33.67,33.63,33.63,47600.0,19.5414,19.5472,19.5239,19.5239,47600.0
2012-06-27 13:30:00,33.63,33.67,33.62,33.65,55400.0,19.5239,19.5472,19.5181,19.5356,55400.0
2012-06-27 14:00:00,33.65,33.65,33.6,33.64,58200.0,19.5356,19.5356,19.5065,19.5298,58200.0
2012-06-27 14:30:00,33.63,33.68,33.63,33.66,93000.0,19.5239,19.553,19.5239,19.5414,93000.0
2012-06-27 15:00:00,33.66,33.73,33.64,33.71,91000.0,19.5414,19.582,19.5298,19.5704,91000.0
2012-06-27 15:30:00,33.71,33.73,33.63,33.66,310400.0,19.5704,19.582,19.5239,19.5414,310400.0
2012-06-28 09:30:00,33.49,33.68,33.48,33.6,205400.0,19.4427,19.553,19.4369,19.5065,205400.0
2012-06-28 10:00:00,33.6,33.67,33.55,33.55,75000.0,19.5065,19.5472,19.4775,19.4775,75000.0
2012-06-28 10:30:00,33.55,33.6,33.48,33.59,119600.0,19.4775,19.5065,19.4369,19.5007,119600.0
2012-06-28 11:00:00,33.59,33.62,33.57,33.61,57600.0,19.5007,19.5181,19.4891,19.5123,57600.0
2012-06-28 11:30:00,33.62,33.66,33.59,33.6,39400.0,19.5181,19.5414,19.5007,19.5065,39400.0
2012-06-28 12:00:00,33.6,33.62,33.54,33.58,47200.0,19.5065,19.5181,19.4717,19.4949,47200.0
2012-06-28 12:30:00,33.58,33.62,33.54,33.6,109400.0,19.4949,19.5181,19.4717,19.5065,109400.0
2012-06-28 13:00:00,33.6,33.61,33.58,33.6,45400.0,19.5065,19.5123,19.4949,19.5065,45400.0
2012-06-28 13:30:00,33.59,33.6,33.55,33.59,81400.0,19.5007,19.5065,19.4775,19.5007,81400.0
2012-06-28 14:00:00,33.58,33.59,33.49,33.52,58400.0,19.4949,19.5007,19.4427,19.4601,58400.0
2012-06-28 14:30:00,33.51,33.57,33.49,33.57,78600.0,19.4543,19.4891,19.4427,19.4891,78600.0
2012-06-28 15:00:00,33.57,33.66,33.57,33.66,97400.0,19.4891,19.5414,19.4891,19.5414,97400.0
2012-06-28 15:30:00,33.65,33.82,33.65,33.79,278200.0,19.5356,19.6343,19.5356,19.6168,278200.0
2012-06-29 09:30:00,34.06,34.1,34.02,34.07,122000.0,19.7736,19.7968,19.7504,19.7794,122000.0
2012-06-29 10:00:00,34.07,34.09,33.92,33.93,128200.0,19.7794,19.791,19.6923,19.6981,128200.0
2012-06-29 10:30:00,33.94,33.97,33.9,33.96,54000.0,19.7039,19.7213,19.6807,19.7155,54000.0
2012-06-29 11:00:00,33.96,33.99,33.83,33.83,67600.0,19.7155,19.7329,19.6401,19.6401,67600.0
2012-06-29 11:30:00,33.84,33.85,33.81,33.81,37200.0,19.6459,19.6517,19.6284,19.6284,37200.0
2012-06-29 12:00:00,33.8,33.81,33.73,33.74,81800.0,19.6226,19.6284,19.582,19.5878,81800.0
2012-06-29 12:30:00,33.74,33.75,33.69,33.71,76400.0,19.5878,19.5936,19.5588,19.5704,76400.0
2012-06-29 13:00:00,33.71,33.77,33.7,33.76,35400.0,19.5704,19.6052,19.5646,19.5994,35400.0
2012-06-29 13:30:00,33.76,33.81,33.75,33.81,54000.0,19.5994,19.6284,19.5936,19.6284,54000.0
2012-06-29 14:00:00,33.81,33.82,33.8,33.82,85800.0,19.6284,19.6343,19.6226,19.6343,85800.0
2012-06-29 14:30:00,33.82,33.85,33.8,33.81,69400.0,19.6343,19.6517,19.6226,19.6284,69400.0
2012-06-29 15:00:00,33.81,33.83,33.8,33.81,50000.0,19.6284,19.6401,19.6226,19.6284,50000.0
2012-06-29 15:30:00,33.81,33.95,33.79,33.95,365600.0,19.6284,19.7097,19.6168,19.7097,365600.0
2012-07-02 09:30:00,34.08,34.26,34.01,34.18,136400.0,19.7852,19.8897,19.7446,19.8433,136400.0
2012-07-02 10:00:00,34.19,34.19,33.93,33.95,162200.0,19.8491,19.8491,19.6981,19.7097,162200.0
2012-07-02 10:30:00,33.94,34.18,33.92,34.15,100400.0,19.7039,19.8433,19.6923,19.8258,100400.0
2012-07-02 11:00:00,34.17,34.21,34.1,34.12,74200.0,19.8374,19.8607,19.7968,19.8084,74200.0
2012-07-02 11:30:00,34.12,34.15,34.08,34.08,73000.0,19.8084,19.8258,19.7852,19.7852,73000.0
2012-07-02 12:00:00,34.08,34.13,34.07,34.12,41800.0,19.7852,19.8142,19.7794,19.8084,41800.0
2012-07-02 12:30:00,34.12,34.24,34.11,34.21,80600.0,19.8084,19.8781,19.8026,19.8607,80600.0
2012-07-02 13:00:00,34.21,34.23,34.14,34.16,53400.0,19.8607,19.8723,19.82,19.8316,53400.0
2012-07-02 13:30:00,34.15,34.18,34.1,34.18,54000.0,19.8258,19.8433,19.7968,19.8433,54000.0
2012-07-02 14:00:00,34.18,34.28,34.18,34.27,87200.0,19.8433,19.9013,19.8433,19.8955,87200.0
2012-07-02 14:30:00,34.27,34.27,34.23,34.26,115200.0,19.8955,19.8955,19.8723,19.8897,115200.0
2012-07-02 15:00:00,34.25,34.26,34.21,34.22,109600.0,19.8839,19.8897,19.8607,19.8665,109600.0
2012-07-02 15:30:00,34.22,34.33,34.22,34.29,376800.0,19.8665,19.9303,19.8665,19.9071,376800.0
2012-07-03 09:30:00,34.27,34.35,34.19,34.33,134800.0,19.8955,19.9419,19.8491,19.9303,134800.0
2012-07-03 10:00:00,34.33,34.38,34.21,34.21,105800.0,19.9303,19.9594,19.8607,19.8607,105800.0
2012-07-03 10:30:00,34.21,34.24,34.16,34.16,86600.0,19.8607,19.8781,19.8316,19.8316,86600.0
2012-07-03 11:00:00,34.16,34.25,34.15,34.24,90800.0,19.8316,19.8839,19.8258,19.8781,90800.0
2012-07-03 11:30:00,34.24,34.25,34.12,34.14,67200.0,19.8781,19.8839,19.8084,19.82,67200.0
2012-07-03 12:00:00,34.15,34.18,34.1,34.1,113600.0,19.8258,19.8433,19.7968,19.7968,113600.0
2012-07-03 12:30:00,34.1,34.27,34.06,34.27,227400.0,19.7968,19.8955,19.7736,19.8955,227400.0
2012-07-05 09:30:00,34.15,34.23,34.02,34.1,73800.0,19.8258,19.8723,19.7504,19.7968,73800.0
2012-07-05 10:00:00,34.1,34.18,34.05,34.12,108000.0,19.7968,19.8433,19.7678,19.8084,108000.0
2012-07-05 10:30:00,34.12,34.13,34.04,34.04,75800.0,19.8084,19.8142,19.762,19.762,75800.0
2012-07-05 11:00:00,34.04,34.07,34.02,34.05,139000.0,19.762,19.7794,19.7504,19.7678,139000.0
2012-07-05 11:30:00,34.04,34.1,34.02,34.08,61400.0,19.762,19.7968,19.7504,19.7852,61400.0
2012-07-05 12:00:00,34.07,34.08,33.99,34.0,49600.0,19.7794,19.7852,19.7329,19.7388,49600.0
2012-07-05 12:30:00,34.0,34.02,33.99,34.02,130200.0,19.7388,19.7504,19.7329,19.7504,130200.0
2012-07-05 13:00:00,34.02,34.05,34.01,34.04,34600.0,19.7504,19.7678,19.7446,19.762,34600.0
2012-07-05 13:30:00,34.04,34.07,34.0,34.05,196800.0,19.762,19.7794,19.7388,19.7678,196800.0
2012-07-05 14:00:00,34.05,34.06,34.03,34.05,44800.0,19.7678,19.7736,19.7562,19.7678,44800.0
2012-07-05 14:30:00,34.05,34.05,33.99,34.01,80800.0,19.7678,19.7678,19.7329,19.7446,80800.0
2012-07-05 15:00:00,34.01,34.03,34.0,34.02,136600.0,19.7446,19.7562,19.7388,19.7504,136600.0
2012-07-05 15:30:00,34.02,34.02,33.97,33.98,405800.0,19.7504,19.7504,19.7213,19.7271,405800.0
2012-07-06 09:30:00,33.77,33.97,33.77,33.96,168600.0,19.6052,19.7213,19.6052,19.7155,168600.0
2012-07-06 10:00:00,33.95,34.02,33.85,34.02,82800.0,19.7097,19.7504,19.6517,19.7504,82800.0
2012-07-06 10:30:00,34.02,34.03,33.88,33.88,94200.0,19.7504,19.7562,19.6691,19.6691,94200.0
2012-07-06 11:00:00,33.88,33.91,33.82,33.82,80600.0,19.6691,19.6865,19.6343,19.6343,80600.0
2012-07-06 11:30:00,33.82,33.88,33.82,33.84,76400.0,19.6343,19.6691,19.6343,19.6459,76400.0
2012-07-06 12:00:00,33.83,33.9,33.83,33.9,66000.0,19.6401,19.6807,19.6401,19.6807,66000.0
2012-07-06 12:30:00,33.91,33.96,33.89,33.96,72400.0,19.6865,19.7155,19.6749,19.7155,72400.0
2012-07-06 13:00:00,33.96,34.04,33.96,34.04,69000.0,19.7155,19.762,19.7155,19.762,69000.0
2012-07-06 13:30:00,34.03,34.05,34.01,34.01,77200.0,19.7562,19.7678,19.7446,19.7446,77200.0
2012-07-06 14:00:00,34.01,34.02,33.94,33.95,51200.0,19.7446,19.7504,19.7039,19.7097,51200.0
2012-07-06 14:30:00,33.94,33.95,33.92,33.94,43400.0,19.7039,19.7097,19.6923,19.7039,43400.0
2012-07-06 15:00:00,33.93,33.96,33.92,33.94,60400.0,19.6981,19.7155,19.6923,19.7039,60400.0
2012-07-06 15:30:00,33.95,34.0,33.92,33.95,304000.0,19.7097,19.7388,19.6923,19.7097,304000.0
2012-07-09 09:30:00,33.95,34.07,33.88,34.04,106600.0,19.7097,19.7794,19.6691,19.762,106600.0
2012-07-09 10:00:00,34.04,34.13,33.92,33.92,178200.0,19.762,19.8142,19.6923,19.6923,178200.0
2012-07-09 10:30:00,33.92,33.97,33.87,33.96,80000.0,19.6923,19.7213,19.6633,19.7155,80000.0
2012-07-09 11:00:00,33.95,33.99,33.93,33.95,53400.0,19.7097,19.7329,19.6981,19.7097,53400.0
2012-07-09 11:30:00,33.95,33.99,33.93,33.95,77600.0,19.7097,19.7329,19.6981,19.7097,77600.0
2012-07-09 12:00:00,33.95,33.97,33.91,33.91,77200.0,19.7097,19.7213,19.6865,19.6865,77200.0
2012-07-09 12:30:00,33.92,33.92,33.88,33.89,46200.0,19.6923,19.6923,19.6691,19.6749,46200.0
2012-07-09 13:00:00,33.9,33.97,33.87,33.96,75000.0,19.6807,19.7213,19.6633,19.7155,75000.0
2012-07-09 13:30:00,33.96,34.02,33.96,33.99,50200.0,19.7155,19.7504,19.7155,19.7329,50200.0
2012-07-09 14:00:00,33.99,33.99,33.92,33.92,71800.0,19.7329,19.7329,19.6923,19.6923,71800.0
2012-07-09 14:30:00,33.93,33.93,33.87,33.87,73800.0,19.6981,19.6981,19.6633,19.6633,73800.0
2012-07-09 15:00:00,33.87,33.97,33.87,33.97,142000.0,19.6633,19.7213,19.6633,19.7213,142000.0
2012-07-09 15:30:00,33.97,34.01,33.96,33.99,185800.0,19.7213,19.7446,19.7155,19.7329,185800.0
2012-07-10 09:30:00,33.99,34.2,33.96,34.13,61400.0,19.7329,19.8549,19.7155,19.8142,61400.0
2012-07-10 10:00:00,34.13,34.16,34.07,34.12,50400.0,19.8142,19.8316,19.7794,19.8084,50400.0
2012-07-10 10:30:00,34.11,34.12,34.01,34.02,86200.0,19.8026,19.8084,19.7446,19.7504,86200.0
2012-07-10 11:00:00,34.02,34.04,34.01,34.01,56400.0,19.7504,19.762,19.7446,19.7446,56400.0
2012-07-10 11:30:00,34.0,34.01,33.95,34.0,85600.0,19.7388,19.7446,19.7097,19.7388,85600.0
2012-07-10 12:00:00,34.0,34.05,33.99,34.03,91800.0,19.7388,19.7678,19.7329,19.7562,91800.0
2012-07-10 12:30:00,34.03,34.1,34.03,34.08,28400.0,19.7562,19.7968,19.7562,19.7852,28400.0
2012-07-10 13:00:00,34.08,34.1,34.05,34.1,78800.0,19.7852,19.7968,19.7678,19.7968,78800.0
2012-07-10 13:30:00,34.1,34.1,34.06,34.1,97000.0,19.7968,19.7968,19.7736,19.7968,97000.0
2012-07-10 14:00:00,34.1,34.13,34.02,34.03,56800.0,19.7968,19.8142,19.7504,19.7562,56800.0
2012-07-10 14:30:00,34.02,34.08,33.99,33.99,125000.0,19.7504,19.7852,19.7329,19.7329,125000.0
2012-07-10 15:00:00,33.99,34.05,33.97,33.97,74600.0,19.7329,19.7678,19.7213,19.7213,74600.0
2012-07-10 15:30:00,33.97,34.04,33.95,34.01,205600.0,19.7213,19.762,19.7097,19.7446,205600.0
2012-07-11 09:30:00,34.04,34.27,34.04,34.23,103200.0,19.762,19.8955,19.762,19.8723,103200.0
2012-07-11 10:00:00,34.22,34.26,34.15,34.17,68600.0,19.8665,19.8897,19.8258,19.8374,68600.0
2012-07-11 10:30:00,34.18,34.27,34.18,34.27,103600.0,19.8433,19.8955,19.8433,19.8955,103600.0
2012-07-11 11:00:00,34.27,34.33,34.25,34.32,52000.0,19.8955,19.9303,19.8839,19.9245,52000.0
2012-07-11 11:30:00,34.31,34.4,34.31,34.38,87800.0,19.9187,19.971,19.9187,19.9594,87800.0
2012-07-11 12:00:00,34.39,34.41,34.34,34.35,253800.0,19.9652,19.9768,19.9361,19.9419,253800.0
2012-07-11 12:30:00,34.35,34.41,34.35,34.41,71000.0,19.9419,19.9768,19.9419,19.9768,71000.0
2012-07-11 13:00:00,34.41,34.43,34.38,34.42,65400.0,19.9768,19.9884,19.9594,19.9826,65400.0
2012-07-11 13:30:00,34.42,34.52,34.42,34.5,176000.0,19.9826,20.0406,19.9826,20.029,176000.0
2012-07-11 14:00:00,34.5,34.53,34.39,34.46,212400.0,20.029,20.0464,19.9652,20.0058,212400.0
2012-07-11 14:30:00,34.46,34.48,34.44,34.47,326000.0,20.0058,20.0174,19.9942,20.0116,326000.0
2012-07-11 15:00:00,34.47,34.54,34.47,34.52,287200.0,20.0116,20.0523,20.0116,20.0406,287200.0
2012-07-11 15:30:00,34.51,34.65,34.49,34.59,462600.0,20.0348,20.1161,20.0232,20.0813,462600.0
2012-07-12 09:30:00,34.49,34.56,34.41,34.43,150800.0,20.0232,20.0639,19.9768,19.9884,150800.0
2012-07-12 10:00:00,34.43,34.52,34.43,34.52,122000.0,19.9884,20.0406,19.9884,20.0406,122000.0
2012-07-12 10:30:00,34.52,34.55,34.48,34.55,86400.0,20.0406,20.0581,20.0174,20.0581,86400.0
2012-07-12 11:00:00,34.55,34.58,34.52,34.58,61200.0,20.0581,20.0755,20.0406,20.0755,61200.0
2012-07-12 11:30:00,34.59,34.66,34.59,34.66,135600.0,20.0813,20.1219,20.0813,20.1219,135600.0
2012-07-12 12:00:00,34.66,34.66,34.62,34.62,94400.0,20.1219,20.1219,20.0987,20.0987,94400.0
2012-07-12 12:30:00,34.62,34.73,34.59,34.72,197600.0,20.0987,20.1626,20.0813,20.1568,197600.0
2012-07-12 13:00:00,34.71,34.82,34.68,34.8,131000.0,20.1509,20.2148,20.1335,20.2032,131000.0
2012-07-12 13:30:00,34.81,34.88,34.77,34.78,212800.0,20.209,20.2496,20.1858,20.1916,212800.0
2012-07-12 14:00:00,34.79,34.82,34.74,34.79,141400.0,20.1974,20.2148,20.1684,20.1974,141400.0
2012-07-12 14:30:00,34.79,34.81,34.74,34.77,124000.0,20.1974,20.209,20.1684,20.1858,124000.0
2012-07-12 15:00:00,34.77,34.81,34.74,34.77,138200.0,20.1858,20.209,20.1684,20.1858,138200.0
2012-07-12 15:30:00,34.77,34.8,34.71,34.73,371000.0,20.1858,20.2032,20.1509,20.1626,371000.0
2012-07-13 09:30:00,34.74,34.95,34.68,34.85,153400.0,20.1684,20.2903,20.1335,20.2322,153400.0
2012-07-13 10:00:00,34.85,34.95,34.8,34.9,126600.0,20.2322,20.2903,20.2032,20.2612,126600.0
2012-07-13 10:30:00,34.91,34.91,34.81,34.85,83400.0,20.2671,20.2671,20.209,20.2322,83400.0
2012-07-13 11:00:00,34.84,34.85,34.77,34.8,72000.0,20.2264,20.2322,20.1858,20.2032,72000.0
2012-07-13 11:30:00,34.81,34.81,34.74,34.74,89200.0,20.209,20.209,20.1684,20.1684,89200.0
2012-07-13 12:00:00,34.74,34.77,34.74,34.74,90000.0,20.1684,20.1858,20.1684,20.1684,90000.0
2012-07-13 12:30:00,34.74,34.76,34.73,34.75,54600.0,20.1684,20.18,20.1626,20.1742,54600.0
2012-07-13 13:00:00,34.76,34.77,34.74,34.75,69800.0,20.18,20.1858,20.1684,20.1742,69800.0
2012-07-13 13:30:00,34.75,34.76,34.72,34.73,65600.0,20.1742,20.18,20.1568,20.1626,65600.0
2012-07-13 14:00:00,34.73,34.74,34.68,34.69,124000.0,20.1626,20.1684,20.1335,20.1393,124000.0
2012-07-13 14:30:00,34.69,34.71,34.67,34.68,174600.0,20.1393,20.1509,20.1277,20.1335,174600.0
2012-07-13 15:00:00,34.68,34.77,34.68,34.72,151400.0,20.1335,20.1858,20.1335,20.1568,151400.0
2012-07-13 15:30:00,34.72,34.81,34.71,34.8,383200.0,20.1568,20.209,20.1509,20.2032,383200.0
2012-07-16 09:30:00,34.77,34.88,34.73,34.87,69800.0,20.1858,20.2496,20.1626,20.2438,69800.0
2012-07-16 10:00:00,34.85,34.94,34.85,34.93,86800.0,20.2322,20.2845,20.2322,20.2787,86800.0
2012-07-16 10:30:00,34.93,34.98,34.91,34.93,49000.0,20.2787,20.3077,20.2671,20.2787,49000.0
2012-07-16 11:00:00,34.92,34.99,34.9,34.91,67200.0,20.2729,20.3135,20.2612,20.2671,67200.0
2012-07-16 11:30:00,34.92,35.0,34.91,35.0,100600.0,20.2729,20.3193,20.2671,20.3193,100600.0
2012-07-16 12:00:00,34.99,35.0,34.98,34.99,51200.0,20.3135,20.3193,20.3077,20.3135,51200.0
2012-07-16 12:30:00,34.99,35.0,34.96,34.99,160200.0,20.3135,20.3193,20.2961,20.3135,160200.0
2012-07-16 13:00:00,34.99,34.99,34.95,34.95,63200.0,20.3135,20.3135,20.2903,20.2903,63200.0
2012-07-16 13:30:00,34.96,34.98,34.92,34.93,97000.0,20.2961,20.3077,20.2729,20.2787,97000.0
2012-07-16 14:00:00,34.93,35.0,34.93,34.99,54800.0,20.2787,20.3193,20.2787,20.3135,54800.0
2012-07-16 14:30:00,35.0,35.0,34.99,35.0,120400.0,20.3193,20.3193,20.3135,20.3193,120400.0
2012-07-16 15:00:00,34.99,35.0,34.99,34.99,174200.0,20.3135,20.3193,20.3135,20.3135,174200.0
2012-07-16 15:30:00,34.99,34.99,34.94,34.96,335200.0,20.3135,20.3135,20.2845,20.2961,335200.0
2012-07-17 09:30:00,34.97,35.0,34.89,34.9,211400.0,20.3019,20.3193,20.2554,20.2612,211400.0
2012-07-17 10:00:00,34.92,34.92,34.78,34.79,116200.0,20.2729,20.2729,20.1916,20.1974,116200.0
2012-07-17 10:30:00,34.79,34.84,34.74,34.78,65200.0,20.1974,20.2264,20.1684,20.1916,65200.0
2012-07-17 11:00:00,34.77,34.93,34.77,34.93,126600.0,20.1858,20.2787,20.1858,20.2787,126600.0
2012-07-17 11:30:00,34.93,34.99,34.93,34.99,80000.0,20.2787,20.3135,20.2787,20.3135,80000.0
2012-07-17 12:00:00,35.0,35.04,34.99,35.02,120200.0,20.3193,20.3425,20.3135,20.3309,120200.0
2012-07-17 12:30:00,35.02,35.08,35.02,35.05,71600.0,20.3309,20.3657,20.3309,20.3483,71600.0
2012-07-17 13:00:00,35.05,35.13,35.03,35.13,71200.0,20.3483,20.3948,20.3367,20.3948,71200.0
2012-07-17 13:30:00,35.13,35.16,35.11,35.12,57600.0,20.3948,20.4122,20.3832,20.389,57600.0
2012-07-17 14:00:00,35.12,35.16,35.11,35.13,112200.0,20.389,20.4122,20.3832,20.3948,112200.0
2012-07-17 14:30:00,35.14,35.14,35.09,35.12,72200.0,20.4006,20.4006,20.3716,20.389,72200.0
2012-07-17 15:00:00,35.11,35.16,35.11,35.12,81800.0,20.3832,20.4122,20.3832,20.389,81800.0
2012-07-17 15:30:00,35.12,35.21,35.12,35.21,428600.0,20.389,20.4412,20.389,20.4412,428600.0
2012-07-18 09:30:00,35.23,35.45,35.18,35.42,161400.0,20.4528,20.5806,20.4238,20.5631,161400.0
2012-07-18 10:00:00,35.41,35.67,35.41,35.66,231000.0,20.5573,20.7083,20.5573,20.7025,231000.0
2012-07-18 10:30:00,35.67,35.67,35.56,35.62,200600.0,20.7083,20.7083,20.6444,20.6792,200600.0
2012-07-18 11:00:00,35.6,35.68,35.57,35.6,190000.0,20.6676,20.7141,20.6502,20.6676,190000.0
2012-07-18 11:30:00,35.6,35.67,35.57,35.58,84400.0,20.6676,20.7083,20.6502,20.656,84400.0
2012-07-18 12:00:00,35.57,35.69,35.57,35.66,117400.0,20.6502,20.7199,20.6502,20.7025,117400.0
2012-07-18 12:30:00,35.66,35.73,35.65,35.72,99200.0,20.7025,20.7431,20.6967,20.7373,99200.0
2012-07-18 13:00:00,35.72,35.78,35.72,35.76,157200.0,20.7373,20.7721,20.7373,20.7605,157200.0
2012-07-18 13:30:00,35.75,35.76,35.67,35.72,156000.0,20.7547,20.7605,20.7083,20.7373,156000.0
2012-07-18 14:00:00,35.72,35.77,35.7,35.74,185800.0,20.7373,20.7663,20.7257,20.7489,185800.0
2012-07-18 14:30:00,35.74,35.74,35.65,35.68,172800.0,20.7489,20.7489,20.6967,20.7141,172800.0
2012-07-18 15:00:00,35.68,35.74,35.67,35.71,113800.0,20.7141,20.7489,20.7083,20.7315,113800.0
2012-07-18 15:30:00,35.71,35.76,35.67,35.76,295000.0,20.7315,20.7605,20.7083,20.7605,295000.0
2012-07-19 09:30:00,35.69,35.74,35.4,35.46,131200.0,20.7199,20.7489,20.5515,20.5864,131200.0
2012-07-19 10:00:00,35.46,35.56,35.41,35.42,156800.0,20.5864,20.6444,20.5573,20.5631,156800.0
2012-07-19 10:30:00,35.41,35.42,35.35,35.36,95400.0,20.5573,20.5631,20.5225,20.5283,95400.0
2012-07-19 11:00:00,35.37,35.41,35.35,35.41,103000.0,20.5341,20.5573,20.5225,20.5573,103000.0
2012-07-19 11:30:00,35.41,35.44,35.38,35.43,76800.0,20.5573,20.5747,20.5399,20.5689,76800.0
2012-07-19 12:00:00,35.43,35.48,35.42,35.46,88800.0,20.5689,20.598,20.5631,20.5864,88800.0
2012-07-19 12:30:00,35.47,35.49,35.45,35.46,47200.0,20.5922,20.6038,20.5806,20.5864,47200.0
2012-07-19 13:00:00,35.46,35.49,35.45,35.45,70000.0,20.5864,20.6038,20.5806,20.5806,70000.0
2012-07-19 13:30:00,35.45,35.63,35.43,35.63,109600.0,20.5806,20.6851,20.5689,20.6851,109600.0
2012-07-19 14:00:00,35.62,35.8,35.6,35.79,107200.0,20.6792,20.7837,20.6676,20.7779,107200.0
2012-07-19 14:30:00,35.8,35.81,35.72,35.72,148000.0,20.7837,20.7896,20.7373,20.7373,148000.0
2012-07-19 15:00:00,35.72,35.74,35.67,35.72,99600.0,20.7373,20.7489,20.7083,20.7373,99600.0
2012-07-19 15:30:00,35.72,35.76,35.69,35.73,292400.0,20.7373,20.7605,20.7199,20.7431,292400.0
2012-07-20 09:30:00,35.67,35.97,35.65,35.93,247000.0,20.7083,20.8824,20.6967,20.8592,247000.0
2012-07-20 10:00:00,35.91,35.94,35.58,35.58,161600.0,20.8476,20.865,20.656,20.656,161600.0
2012-07-20 10:30:00,35.59,35.72,35.57,35.71,57800.0,20.6618,20.7373,20.6502,20.7315,57800.0
2012-07-20 11:00:00,35.71,35.77,35.67,35.76,67800.0,20.7315,20.7663,20.7083,20.7605,67800.0
2012-07-20 11:30:00,35.76,35.77,35.71,35.76,74600.0,20.7605,20.7663,20.7315,20.7605,74600.0
2012-07-20 12:00:00,35.76,35.77,35.73,35.76,49000.0,20.7605,20.7663,20.7431,20.7605,49000.0
2012-07-20 12:30:00,35.74,35.74,35.69,35.7,83800.0,20.7489,20.7489,20.7199,20.7257,83800.0
2012-07-20 13:00:00,35.71,35.71,35.65,35.68,75000.0,20.7315,20.7315,20.6967,20.7141,75000.0
2012-07-20 13:30:00,35.68,35.69,35.6,35.6,173200.0,20.7141,20.7199,20.6676,20.6676,173200.0
2012-07-20 14:00:00,35.6,35.62,35.51,35.54,126400.0,20.6676,20.6792,20.6154,20.6328,126400.0
2012-07-20 14:30:00,35.54,35.57,35.51,35.52,114200.0,20.6328,20.6502,20.6154,20.6212,114200.0
2012-07-20 15:00:00,35.52,35.72,35.52,35.7,166400.0,20.6212,20.7373,20.6212,20.7257,166400.0
2012-07-20 15:30:00,35.69,35.7,35.62,35.66,219000.0,20.7199,20.7257,20.6792,20.7025,219000.0
2012-07-23 09:30:00,35.54,35.61,35.38,35.44,125200.0,20.6328,20.6734,20.5399,20.5747,125200.0
2012-07-23 10:00:00,35.44,35.45,35.29,35.35,91200.0,20.5747,20.5806,20.4877,20.5225,91200.0
2012-07-23 10:30:00,35.35,35.35,35.25,35.34,102000.0,20.5225,20.5225,20.4644,20.5167,102000.0
2012-07-23 11:00:00,35.34,35.38,35.21,35.23,125800.0,20.5167,20.5399,20.4412,20.4528,125800.0
2012-07-23 11:30:00,35.23,35.29,35.2,35.29,111000.0,20.4528,20.4877,20.4354,20.4877,111000.0
2012-07-23 12:00:00,35.29,35.3,35.21,35.27,117000.0,20.4877,20.4935,20.4412,20.4761,117000.0
2012-07-23 12:30:00,35.27,35.34,35.25,35.32,95800.0,20.4761,20.5167,20.4644,20.5051,95800.0
2012-07-23 13:00:00,35.33,35.38,35.32,35.33,91400.0,20.5109,20.5399,20.5051,20.5109,91400.0
2012-07-23 13:30:00,35.33,35.35,35.3,35.3,83400.0,20.5109,20.5225,20.4935,20.4935,83400.0
2012-07-23 14:00:00,35.3,35.33,35.3,35.33,140000.0,20.4935,20.5109,20.4935,20.5109,140000.0
2012-07-23 14:30:00,35.33,35.43,35.33,35.38,77400.0,20.5109,20.5689,20.5109,20.5399,77400.0
2012-07-23 15:00:00,35.37,35.52,35.37,35.52,116000.0,20.5341,20.6212,20.5341,20.6212,116000.0
2012-07-23 15:30:00,35.52,35.56,35.48,35.5,331800.0,20.6212,20.6444,20.598,20.6096,331800.0
2012-07-24 09:30:00,35.6,35.68,35.48,35.48,110600.0,20.6676,20.7141,20.598,20.598,110600.0
2012-07-24 10:00:00,35.48,35.62,35.48,35.57,132400.0,20.598,20.6792,20.598,20.6502,132400.0
2012-07-24 10:30:00,35.57,35.63,35.54,35.6,101200.0,20.6502,20.6851,20.6328,20.6676,101200.0
2012-07-24 11:00:00,35.6,35.63,35.57,35.61,82000.0,20.6676,20.6851,20.6502,20.6734,82000.0
2012-07-24 11:30:00,35.61,35.62,35.52,35.53,117600.0,20.6734,20.6792,20.6212,20.627,117600.0
2012-07-24 12:00:00,35.53,35.54,35.4,35.43,121000.0,20.627,20.6328,20.5515,20.5689,121000.0
2012-07-24 12:30:00,35.42,35.48,35.38,35.41,97000.0,20.5631,20.598,20.5399,20.5573,97000.0
2012-07-24 13:00:00,35.4,35.43,35.37,35.39,76400.0,20.5515,20.5689,20.5341,20.5457,76400.0
2012-07-24 13:30:00,35.39,35.43,35.35,35.41,59800.0,20.5457,20.5689,20.5225,20.5573,59800.0
2012-07-24 14:00:00,35.41,35.41,35.36,35.38,202000.0,20.5573,20.5573,20.5283,20.5399,202000.0
2012-07-24 14:30:00,35.38,35.46,35.36,35.42,145000.0,20.5399,20.5864,20.5283,20.5631,145000.0
2012-07-24 15:00:00,35.42,35.44,35.36,35.44,322600.0,20.5631,20.5747,20.5283,20.5747,322600.0
2012-07-24 15:30:00,35.44,35.53,35.38,35.5,411800.0,20.5747,20.627,20.5399,20.6096,411800.0
2012-07-25 09:30:00,35.62,35.69,35.58,35.6,172600.0,20.6792,20.7199,20.656,20.6676,172600.0
2012-07-25 10:00:00,35.59,35.59,35.44,35.52,91600.0,20.6618,20.6618,20.5747,20.6212,91600.0
2012-07-25 10:30:00,35.52,35.54,35.3,35.33,97000.0,20.6212,20.6328,20.4935,20.5109,97000.0
2012-07-25 11:00:00,35.32,35.34,35.27,35.3,87800.0,20.5051,20.5167,20.4761,20.4935,87800.0
2012-07-25 11:30:00,35.3,35.4,35.3,35.32,89000.0,20.4935,20.5515,20.4935,20.5051,89000.0
2012-07-25 12:00:00,35.33,35.39,35.3,35.38,60600.0,20.5109,20.5457,20.4935,20.5399,60600.0
2012-07-25 12:30:00,35.38,35.49,35.38,35.44,59200.0,20.5399,20.6038,20.5399,20.5747,59200.0
2012-07-25 13:00:00,35.45,35.49,35.43,35.44,81400.0,20.5806,20.6038,20.5689,20.5747,81400.0
2012-07-25 13:30:00,35.44,35.51,35.42,35.47,64600.0,20.5747,20.6154,20.5631,20.5922,64600.0
2012-07-25 14:00:00,35.47,35.49,35.45,35.47,92600.0,20.5922,20.6038,20.5806,20.5922,92600.0
2012-07-25 14:30:00,35.47,35.49,35.45,35.46,83800.0,20.5922,20.6038,20.5806,20.5864,83800.0
2012-07-25 15:00:00,35.46,35.48,35.39,35.4,101400.0,20.5864,20.598,20.5457,20.5515,101400.0
2012-07-25 15:30:00,35.4,35.44,35.37,35.41,298800.0,20.5515,20.5747,20.5341,20.5573,298800.0
2012-07-26 09:30:00,35.73,35.91,35.52,35.82,128400.0,20.7431,20.8476,20.6212,20.7954,128400.0
2012-07-26 10:00:00,35.81,35.85,35.7,35.81,133800.0,20.7896,20.8128,20.7257,20.7896,133800.0
2012-07-26 10:30:00,35.8,35.82,35.71,35.77,51800.0,20.7837,20.7954,20.7315,20.7663,51800.0
2012-07-26 11:00:00,35.77,35.8,35.71,35.76,71800.0,20.7663,20.7837,20.7315,20.7605,71800.0
2012-07-26 11:30:00,35.76,35.78,35.72,35.74,60800.0,20.7605,20.7721,20.7373,20.7489,60800.0
2012-07-26 12:00:00,35.75,35.76,35.67,35.69,118600.0,20.7547,20.7605,20.7083,20.7199,118600.0
2012-07-26 12:30:00,35.69,35.76,35.67,35.75,76600.0,20.7199,20.7605,20.7083,20.7547,76600.0
2012-07-26 13:00:00,35.76,35.85,35.74,35.85,50000.0,20.7605,20.8128,20.7489,20.8128,50000.0
2012-07-26 13:30:00,35.85,35.85,35.79,35.83,58000.0,20.8128,20.8128,20.7779,20.8012,58000.0
2012-07-26 14:00:00,35.83,35.85,35.8,35.84,50400.0,20.8012,20.8128,20.7837,20.807,50400.0
2012-07-26 14:30:00,35.83,35.85,35.78,35.78,89600.0,20.8012,20.8128,20.7721,20.7721,89600.0
2012-07-26 15:00:00,35.78,35.8,35.73,35.75,108400.0,20.7721,20.7837,20.7431,20.7547,108400.0
2012-07-26 15:30:00,35.75,35.81,35.73,35.74,336800.0,20.7547,20.7896,20.7431,20.7489,336800.0
2012-07-27 09:30:00,35.85,36.12,35.85,36.12,252600.0,20.8128,20.9695,20.8128,20.9695,252600.0
2012-07-27 10:00:00,36.13,36.21,36.09,36.1,78200.0,20.9753,21.0218,20.9521,20.9579,78200.0
2012-07-27 10:30:00,36.12,36.12,35.95,36.02,161400.0,20.9695,20.9695,20.8708,20.9115,161400.0
2012-07-27 11:00:00,36.04,36.1,36.03,36.08,140200.0,20.9231,20.9579,20.9173,20.9463,140200.0
2012-07-27 11:30:00,36.09,36.14,36.09,36.13,81000.0,20.9521,20.9811,20.9521,20.9753,81000.0
2012-07-27 12:00:00,36.13,36.24,36.13,36.23,62600.0,20.9753,21.0392,20.9753,21.0334,62600.0
2012-07-27 12:30:00,36.24,36.24,36.17,36.18,58600.0,21.0392,21.0392,20.9986,21.0044,58600.0
2012-07-27 13:00:00,36.18,36.27,36.1,36.24,145200.0,21.0044,21.0566,20.9579,21.0392,145200.0
2012-07-27 13:30:00,36.26,36.35,36.24,36.29,136600.0,21.0508,21.103,21.0392,21.0682,136600.0
2012-07-27 14:00:00,36.29,36.31,36.23,36.24,71800.0,21.0682,21.0798,21.0334,21.0392,71800.0
2012-07-27 14:30:00,36.24,36.31,36.23,36.3,84400.0,21.0392,21.0798,21.0334,21.074,84400.0
2012-07-27 15:00:00,36.3,36.37,36.3,36.3,134400.0,21.074,21.1147,21.074,21.074,134400.0
2012-07-27 15:30:00,36.3,36.38,36.3,36.31,415600.0,21.074,21.1205,21.074,21.0798,415600.0
2012-07-30 09:30:00,36.2,36.33,36.16,36.27,123000.0,21.016,21.0914,20.9927,21.0566,123000.0
2012-07-30 10:00:00,36.27,36.57,36.24,36.55,183400.0,21.0566,21.2308,21.0392,21.2192,183400.0
2012-07-30 10:30:00,36.56,36.57,36.43,36.46,163800.0,21.225,21.2308,21.1495,21.1669,163800.0
2012-07-30 11:00:00,36.47,36.52,36.4,36.41,69800.0,21.1727,21.2017,21.1321,21.1379,69800.0
2012-07-30 11:30:00,36.41,36.51,36.35,36.46,72800.0,21.1379,21.1959,21.103,21.1669,72800.0
2012-07-30 12:00:00,36.45,36.48,36.38,36.42,78600.0,21.1611,21.1785,21.1205,21.1437,78600.0
2012-07-30 12:30:00,36.42,36.46,36.38,36.41,51200.0,21.1437,21.1669,21.1205,21.1379,51200.0
2012-07-30 13:00:00,36.43,36.5,36.39,36.48,94600.0,21.1495,21.1901,21.1263,21.1785,94600.0
2012-07-30 13:30:00,36.49,36.53,36.44,36.45,62200.0,21.1843,21.2075,21.1553,21.1611,62200.0
2012-07-30 14:00:00,36.44,36.47,36.39,36.43,134200.0,21.1553,21.1727,21.1263,21.1495,134200.0
2012-07-30 14:30:00,36.43,36.48,36.41,36.46,79200.0,21.1495,21.1785,21.1379,21.1669,79200.0
2012-07-30 15:00:00,36.46,36.48,36.41,36.47,125000.0,21.1669,21.1785,21.1379,21.1727,125000.0
2012-07-30 15:30:00,36.49,36.56,36.49,36.52,413200.0,21.1843,21.225,21.1843,21.2017,413200.0
2012-07-31 09:30:00,37.25,37.25,36.16,36.34,361000.0,21.6255,21.6255,20.9927,21.0972,361000.0
2012-07-31 10:00:00,36.35,36.56,36.33,36.41,159600.0,21.103,21.225,21.0914,21.1379,159600.0
2012-07-31 10:30:00,36.42,36.47,36.32,36.41,235400.0,21.1437,21.1727,21.0856,21.1379,235400.0
2012-07-31 11:00:00,36.41,36.49,36.35,36.38,151600.0,21.1379,21.1843,21.103,21.1205,151600.0
2012-07-31 11:30:00,36.38,36.41,36.32,36.34,153800.0,21.1205,21.1379,21.0856,21.0972,153800.0
2012-07-31 12:00:00,36.33,36.4,36.25,36.26,96400.0,21.0914,21.1321,21.045,21.0508,96400.0
2012-07-31 12:30:00,36.26,36.34,36.24,36.32,69200.0,21.0508,21.0972,21.0392,21.0856,69200.0
2012-07-31 13:00:00,36.31,36.34,36.27,36.3,102600.0,21.0798,21.0972,21.0566,21.074,102600.0
2012-07-31 13:30:00,36.3,36.33,36.26,36.26,73000.0,21.074,21.0914,21.0508,21.0508,73000.0
2012-07-31 14:00:00,36.25,36.49,36.25,36.48,147800.0,21.045,21.1843,21.045,21.1785,147800.0
2012-07-31 14:30:00,36.48,36.57,36.46,36.52,153800.0,21.1785,21.2308,21.1669,21.2017,153800.0
2012-07-31 15:00:00,36.52,36.57,36.44,36.45,276200.0,21.2017,21.2308,21.1553,21.1611,276200.0
2012-07-31 15:30:00,36.46,36.47,36.33,36.34,504600.0,21.1669,21.1727,21.0914,21.0972,504600.0
2012-08-01 09:30:00,36.4,36.95,36.38,36.83,344800.0,21.1321,21.4514,21.1205,21.3817,344800.0
2012-08-01 10:00:00,36.82,36.99,36.42,36.45,301200.0,21.3759,21.4746,21.1437,21.1611,301200.0
2012-08-01 10:30:00,36.45,36.49,36.4,36.45,117600.0,21.1611,21.1843,21.1321,21.1611,117600.0
2012-08-01 11:00:00,36.45,36.46,36.35,36.45,66800.0,21.1611,21.1669,21.103,21.1611,66800.0
2012-08-01 11:30:00,36.46,36.51,36.42,36.47,148800.0,21.1669,21.1959,21.1437,21.1727,148800.0
2012-08-01 12:00:00,36.47,36.56,36.34,36.34,97400.0,21.1727,21.225,21.0972,21.0972,97400.0
2012-08-01 12:30:00,36.34,36.38,36.33,36.38,97400.0,21.0972,21.1205,21.0914,21.1205,97400.0
2012-08-01 13:00:00,36.38,36.38,36.33,36.34,102200.0,21.1205,21.1205,21.0914,21.0972,102200.0
2012-08-01 13:30:00,36.34,36.38,36.25,36.26,86200.0,21.0972,21.1205,21.045,21.0508,86200.0
2012-08-01 14:00:00,36.25,36.38,36.08,36.23,257800.0,21.045,21.1205,20.9463,21.0334,257800.0
2012-08-01 14:30:00,36.23,36.27,36.16,36.27,246400.0,21.0334,21.0566,20.9927,21.0566,246400.0
2012-08-01 15:00:00,36.27,36.36,36.16,36.21,192000.0,21.0566,21.1089,20.9927,21.0218,192000.0
2012-08-01 15:30:00,36.22,36.39,36.19,36.33,356400.0,21.0276,21.1263,21.0102,21.0914,356400.0
2012-08-02 09:30:00,36.15,36.27,35.98,36.06,221200.0,20.9869,21.0566,20.8882,20.9347,221200.0
2012-08-02 10:00:00,36.05,36.22,36.02,36.19,162400.0,20.9289,21.0276,20.9115,21.0102,162400.0
2012-08-02 10:30:00,36.19,36.19,35.89,35.91,220200.0,21.0102,21.0102,20.836,20.8476,220200.0
2012-08-02 11:00:00,35.9,35.97,35.8,35.83,213200.0,20.8418,20.8824,20.7837,20.8012,213200.0
2012-08-02 11:30:00,35.83,35.88,35.67,35.85,184800.0,20.8012,20.8302,20.7083,20.8128,184800.0
2012-08-02 12:00:00,35.85,35.85,35.73,35.76,93400.0,20.8128,20.8128,20.7431,20.7605,93400.0
2012-08-02 12:30:00,35.76,35.85,35.68,35.85,71600.0,20.7605,20.8128,20.7141,20.8128,71600.0
2012-08-02 13:00:00,35.85,35.97,35.8,35.9,79000.0,20.8128,20.8824,20.7837,20.8418,79000.0
2012-08-02 13:30:00,35.9,35.91,35.75,35.77,144400.0,20.8418,20.8476,20.7547,20.7663,144400.0
2012-08-02 14:00:00,35.75,35.81,35.74,35.77,113400.0,20.7547,20.7896,20.7489,20.7663,113400.0
2012-08-02 14:30:00,35.78,35.82,35.71,35.76,171200.0,20.7721,20.7954,20.7315,20.7605,171200.0
2012-08-02 15:00:00,35.76,35.82,35.72,35.72,314600.0,20.7605,20.7954,20.7373,20.7373,314600.0
2012-08-02 15:30:00,35.71,35.92,35.71,35.91,503000.0,20.7315,20.8534,20.7315,20.8476,503000.0
2012-08-03 09:30:00,36.24,36.32,36.06,36.09,120000.0,21.0392,21.0856,20.9347,20.9521,120000.0
2012-08-03 10:00:00,36.13,36.18,36.09,36.14,146600.0,20.9753,21.0044,20.9521,20.9811,146600.0
2012-08-03 10:30:00,36.15,36.15,36.07,36.13,80000.0,20.9869,20.9869,20.9405,20.9753,80000.0
2012-08-03 11:00:00,36.13,36.27,36.12,36.23,299800.0,20.9753,21.0566,20.9695,21.0334,299800.0
2012-08-03 11:30:00,36.23,36.31,36.2,36.29,173200.0,21.0334,21.0798,21.016,21.0682,173200.0
2012-08-03 12:00:00,36.27,36.28,36.21,36.28,43600.0,21.0566,21.0624,21.0218,21.0624,43600.0
2012-08-03 12:30:00,36.28,36.32,36.26,36.27,91000.0,21.0624,21.0856,21.0508,21.0566,91000.0
2012-08-03 13:00:00,36.27,36.36,36.26,36.33,97800.0,21.0566,21.1089,21.0508,21.0914,97800.0
2012-08-03 13:30:00,36.32,36.35,36.29,36.35,78200.0,21.0856,21.103,21.0682,21.103,78200.0
2012-08-03 14:00:00,36.35,36.36,36.29,36.35,112400.0,21.103,21.1089,21.0682,21.103,112400.0
2012-08-03 14:30:00,36.35,36.37,36.29,36.34,93800.0,21.103,21.1147,21.0682,21.0972,93800.0
2012-08-03 15:00:00,36.34,36.37,36.32,36.35,245600.0,21.0972,21.1147,21.0856,21.103,245600.0
2012-08-03 15:30:00,36.35,36.41,36.31,36.37,355800.0,21.103,21.1379,21.0798,21.1147,355800.0
2012-08-06 09:30:00,36.5,36.52,36.07,36.1,493800.0,21.1901,21.2017,20.9405,20.9579,493800.0
2012-08-06 10:00:00,36.11,36.15,36.09,36.12,214400.0,20.9637,20.9869,20.9521,20.9695,214400.0
2012-08-06 10:30:00,36.13,36.2,36.11,36.13,184600.0,20.9753,21.016,20.9637,20.9753,184600.0
2012-08-06 11:00:00,36.13,36.23,36.13,36.21,152800.0,20.9753,21.0334,20.9753,21.0218,152800.0
2012-08-06 11:30:00,36.18,36.2,36.13,36.16,86800.0,21.0044,21.016,20.9753,20.9927,86800.0
2012-08-06 12:00:00,36.17,36.17,36.13,36.14,72200.0,20.9986,20.9986,20.9753,20.9811,72200.0
2012-08-06 12:30:00,36.14,36.24,36.14,36.19,92000.0,20.9811,21.0392,20.9811,21.0102,92000.0
2012-08-06 13:00:00,36.19,36.25,36.17,36.24,81200.0,21.0102,21.045,20.9986,21.0392,81200.0
2012-08-06 13:30:00,36.23,36.28,36.21,36.25,75200.0,21.0334,21.0624,21.0218,21.045,75200.0
2012-08-06 14:00:00,36.26,36.29,36.23,36.27,94600.0,21.0508,21.0682,21.0334,21.0566,94600.0
2012-08-06 14:30:00,36.28,36.3,36.22,36.24,154800.0,21.0624,21.074,21.0276,21.0392,154800.0
2012-08-06 15:00:00,36.24,36.25,36.19,36.22,189800.0,21.0392,21.045,21.0102,21.0276,189800.0
2012-08-06 15:30:00,36.22,36.24,36.11,36.12,561400.0,21.0276,21.0392,20.9637,20.9695,561400.0
2012-08-07 09:30:00,35.89,35.9,35.62,35.62,232800.0,21.0784,21.0843,20.9199,20.9199,232800.0
2012-08-07 10:00:00,35.61,35.62,35.52,35.6,225600.0,20.914,20.9199,20.8611,20.9081,225600.0
2012-08-07 10:30:00,35.6,35.63,35.56,35.61,150400.0,20.9081,20.9257,20.8846,20.914,150400.0
2012-08-07 11:00:00,35.61,35.63,35.54,35.62,168000.0,20.914,20.9257,20.8729,20.9199,168000.0
2012-08-07 11:30:00,35.63,35.76,35.63,35.74,140800.0,20.9257,21.0021,20.9257,20.9903,140800.0
2012-08-07 12:00:00,35.74,35.75,35.69,35.74,66200.0,20.9903,20.9962,20.961,20.9903,66200.0
2012-08-07 12:30:00,35.73,35.76,35.69,35.69,96800.0,20.9845,21.0021,20.961,20.961,96800.0
2012-08-07 13:00:00,35.7,35.81,35.7,35.77,137200.0,20.9669,21.0315,20.9669,21.008,137200.0
2012-08-07 13:30:00,35.77,35.82,35.7,35.76,234000.0,21.008,21.0373,20.9669,21.0021,234000.0
2012-08-07 14:00:00,35.76,35.84,35.69,35.73,263400.0,21.0021,21.0491,20.961,20.9845,263400.0
2012-08-07 14:30:00,35.73,35.74,35.71,35.73,194200.0,20.9845,20.9903,20.9727,20.9845,194200.0
2012-08-07 15:00:00,35.73,35.73,35.62,35.62,391800.0,20.9845,20.9845,20.9199,20.9199,391800.0
2012-08-07 15:30:00,35.62,35.67,35.62,35.64,666800.0,20.9199,20.9492,20.9199,20.9316,666800.0
2012-08-08 09:30:00,35.68,35.68,35.44,35.58,251400.0,20.9551,20.9551,20.8142,20.8964,251400.0
2012-08-08 10:00:00,35.59,35.74,35.58,35.74,227200.0,20.9023,20.9903,20.8964,20.9903,227200.0
2012-08-08 10:30:00,35.74,35.74,35.65,35.7,129000.0,20.9903,20.9903,20.9375,20.9669,129000.0
2012-08-08 11:00:00,35.71,35.82,35.7,35.8,188000.0,20.9727,21.0373,20.9669,21.0256,188000.0
2012-08-08 11:30:00,35.81,35.83,35.73,35.75,97800.0,21.0315,21.0432,20.9845,20.9962,97800.0
2012-08-08 12:00:00,35.74,35.76,35.71,35.76,99200.0,20.9903,21.0021,20.9727,21.0021,99200.0
2012-08-08 12:30:00,35.76,35.88,35.76,35.83,241000.0,21.0021,21.0726,21.0021,21.0432,241000.0
2012-08-08 13:00:00,35.83,35.99,35.83,35.89,203600.0,21.0432,21.1372,21.0432,21.0784,203600.0
2012-08-08 13:30:00,35.9,35.96,35.89,35.94,174000.0,21.0843,21.1196,21.0784,21.1078,174000.0
2012-08-08 14:00:00,35.94,36.02,35.91,35.96,258600.0,21.1078,21.1548,21.0902,21.1196,258600.0
2012-08-08 14:30:00,35.96,36.0,35.91,35.99,227400.0,21.1196,21.143,21.0902,21.1372,227400.0
2012-08-08 15:00:00,36.0,36.08,35.97,36.06,333000.0,21.143,21.19,21.1254,21.1783,333000.0
2012-08-08 15:30:00,36.06,36.09,35.99,36.04,610200.0,21.1783,21.1959,21.1372,21.1665,610200.0
2012-08-09 09:30:00,35.96,36.04,35.77,35.8,164400.0,21.1196,21.1665,21.008,21.0256,164400.0
2012-08-09 10:00:00,35.77,35.84,35.76,35.79,158000.0,21.008,21.0491,21.0021,21.0197,158000.0
2012-08-09 10:30:00,35.78,35.82,35.74,35.74,113200.0,21.0138,21.0373,20.9903,20.9903,113200.0
2012-08-09 11:00:00,35.74,35.76,35.67,35.69,129200.0,20.9903,21.0021,20.9492,20.961,129200.0
2012-08-09 11:30:00,35.68,35.73,35.61,35.65,93800.0,20.9551,20.9845,20.914,20.9375,93800.0
2012-08-09 12:00:00,35.64,35.7,35.61,35.62,231800.0,20.9316,20.9669,20.914,20.9199,231800.0
2012-08-09 12:30:00,35.63,35.74,35.62,35.68,121400.0,20.9257,20.9903,20.9199,20.9551,121400.0
2012-08-09 13:00:00,35.69,35.72,35.63,35.66,86000.0,20.961,20.9786,20.9257,20.9434,86000.0
2012-08-09 13:30:00,35.67,35.72,35.67,35.72,102000.0,20.9492,20.9786,20.9492,20.9786,102000.0
2012-08-09 14:00:00,35.72,35.74,35.67,35.71,111600.0,20.9786,20.9903,20.9492,20.9727,111600.0
2012-08-09 14:30:00,35.7,35.73,35.69,35.7,145000.0,20.9669,20.9845,20.961,20.9669,145000.0
2012-08-09 15:00:00,35.7,35.76,35.69,35.74,224200.0,20.9669,21.0021,20.961,20.9903,224200.0
2012-08-09 15:30:00,35.74,35.74,35.62,35.65,560600.0,20.9903,20.9903,20.9199,20.9375,560600.0
2012-08-10 09:30:00,35.56,35.8,35.5,35.75,104400.0,20.8846,21.0256,20.8494,20.9962,104400.0
2012-08-10 10:00:00,35.75,35.91,35.73,35.74,97400.0,20.9962,21.0902,20.9845,20.9903,97400.0
2012-08-10 10:30:00,35.73,35.8,35.68,35.69,77400.0,20.9845,21.0256,20.9551,20.961,77400.0
2012-08-10 11:00:00,35.68,35.77,35.62,35.76,132400.0,20.9551,21.008,20.9199,21.0021,132400.0
2012-08-10 11:30:00,35.76,35.77,35.71,35.74,37200.0,21.0021,21.008,20.9727,20.9903,37200.0
2012-08-10 12:00:00,35.74,35.77,35.74,35.75,63000.0,20.9903,21.008,20.9903,20.9962,63000.0
2012-08-10 12:30:00,35.74,35.79,35.74,35.76,69800.0,20.9903,21.0197,20.9903,21.0021,69800.0
2012-08-10 13:00:00,35.76,35.76,35.7,35.74,28400.0,21.0021,21.0021,20.9669,20.9903,28400.0
2012-08-10 13:30:00,35.74,35.77,35.74,35.76,25200.0,20.9903,21.008,20.9903,21.0021,25200.0
2012-08-10 14:00:00,35.76,35.79,35.75,35.78,51600.0,21.0021,21.0197,20.9962,21.0138,51600.0
2012-08-10 14:30:00,35.79,35.81,35.77,35.79,59200.0,21.0197,21.0315,21.008,21.0197,59200.0
2012-08-10 15:00:00,35.78,35.82,35.77,35.82,90600.0,21.0138,21.0373,21.008,21.0373,90600.0
2012-08-10 15:30:00,35.83,35.9,35.81,35.87,266200.0,21.0432,21.0843,21.0315,21.0667,266200.0
2012-08-13 09:30:00,35.81,35.81,35.49,35.51,223000.0,21.0315,21.0315,20.8435,20.8553,223000.0
2012-08-13 10:00:00,35.53,35.6,35.5,35.58,195200.0,20.867,20.9081,20.8494,20.8964,195200.0
2012-08-13 10:30:00,35.58,35.6,35.55,35.56,114800.0,20.8964,20.9081,20.8788,20.8846,114800.0
2012-08-13 11:00:00,35.56,35.58,35.54,35.56,75000.0,20.8846,20.8964,20.8729,20.8846,75000.0
2012-08-13 11:30:00,35.56,35.59,35.5,35.52,197800.0,20.8846,20.9023,20.8494,20.8611,197800.0
2012-08-13 12:00:00,35.52,35.56,35.52,35.53,127600.0,20.8611,20.8846,20.8611,20.867,127600.0
2012-08-13 12:30:00,35.53,35.57,35.52,35.56,85000.0,20.867,20.8905,20.8611,20.8846,85000.0
2012-08-13 13:00:00,35.56,35.56,35.53,35.54,119600.0,20.8846,20.8846,20.867,20.8729,119600.0
2012-08-13 13:30:00,35.54,35.57,35.52,35.53,101400.0,20.8729,20.8905,20.8611,20.867,101400.0
2012-08-13 14:00:00,35.54,35.58,35.51,35.55,276400.0,20.8729,20.8964,20.8553,20.8788,276400.0
2012-08-13 14:30:00,35.55,35.6,35.52,35.6,165000.0,20.8788,20.9081,20.8611,20.9081,165000.0
2012-08-13 15:00:00,35.6,35.65,35.6,35.63,227800.0,20.9081,20.9375,20.9081,20.9257,227800.0
2012-08-13 15:30:00,35.63,35.68,35.62,35.65,553600.0,20.9257,20.9551,20.9199,20.9375,553600.0
2012-08-14 09:30:00,35.77,35.88,35.5,35.51,134000.0,21.008,21.0726,20.8494,20.8553,134000.0
2012-08-14 10:00:00,35.5,35.59,35.5,35.52,130800.0,20.8494,20.9023,20.8494,20.8611,130800.0
2012-08-14 10:30:00,35.53,35.55,35.49,35.5,156000.0,20.867,20.8788,20.8435,20.8494,156000.0
2012-08-14 11:00:00,35.49,35.52,35.49,35.52,77200.0,20.8435,20.8611,20.8435,20.8611,77200.0
2012-08-14 11:30:00,35.52,35.62,35.51,35.62,105200.0,20.8611,20.9199,20.8553,20.9199,105200.0
2012-08-14 12:00:00,35.62,35.66,35.6,35.66,53800.0,20.9199,20.9434,20.9081,20.9434,53800.0
2012-08-14 12:30:00,35.65,35.72,35.65,35.66,71600.0,20.9375,20.9786,20.9375,20.9434,71600.0
2012-08-14 13:00:00,35.66,35.66,35.6,35.6,106000.0,20.9434,20.9434,20.9081,20.9081,106000.0
2012-08-14 13:30:00,35.6,35.61,35.51,35.53,111400.0,20.9081,20.914,20.8553,20.867,111400.0
2012-08-14 14:00:00,35.54,35.58,35.53,35.55,72400.0,20.8729,20.8964,20.867,20.8788,72400.0
2012-08-14 14:30:00,35.55,35.59,35.52,35.57,154800.0,20.8788,20.9023,20.8611,20.8905,154800.0
2012-08-14 15:00:00,35.57,35.58,35.53,35.58,201200.0,20.8905,20.8964,20.867,20.8964,201200.0
2012-08-14 15:30:00,35.58,35.58,35.52,35.55,564200.0,20.8964,20.8964,20.8611,20.8788,564200.0
2012-08-15 09:30:00,34.85,35.13,34.63,35.02,473600.0,20.4676,20.6321,20.3384,20.5675,473600.0
2012-08-15 10:00:00,35.02,35.22,35.02,35.11,328600.0,20.5675,20.6849,20.5675,20.6203,328600.0
2012-08-15 10:30:00,35.12,35.12,34.96,35.01,142400.0,20.6262,20.6262,20.5322,20.5616,142400.0
2012-08-15 11:00:00,35.01,35.02,34.96,34.99,139400.0,20.5616,20.5675,20.5322,20.5499,139400.0
2012-08-15 11:30:00,34.99,34.99,34.95,34.97,171000.0,20.5499,20.5499,20.5264,20.5381,171000.0
2012-08-15 12:00:00,34.97,35.01,34.95,34.98,111000.0,20.5381,20.5616,20.5264,20.544,111000.0
2012-08-15 12:30:00,34.98,34.99,34.92,34.93,142200.0,20.544,20.5499,20.5088,20.5146,142200.0
2012-08-15 13:00:00,34.93,34.95,34.89,34.92,183600.0,20.5146,20.5264,20.4911,20.5088,183600.0
2012-08-15 13:30:00,34.92,34.98,34.92,34.97,95600.0,20.5088,20.544,20.5088,20.5381,95600.0
2012-08-15 14:00:00,34.98,35.02,34.95,35.02,107600.0,20.544,20.5675,20.5264,20.5675,107600.0
2012-08-15 14:30:00,35.02,35.08,35.02,35.04,133200.0,20.5675,20.6027,20.5675,20.5792,133200.0
2012-08-15 15:00:00,35.04,35.07,34.92,34.95,163000.0,20.5792,20.5969,20.5088,20.5264,163000.0
2012-08-15 15:30:00,34.95,34.97,34.9,34.93,495000.0,20.5264,20.5381,20.497,20.5146,495000.0
2012-08-16 09:30:00,34.9,35.04,34.81,34.87,204200.0,20.497,20.5792,20.4442,20.4794,204200.0
2012-08-16 10:00:00,34.88,34.95,34.83,34.84,94800.0,20.4853,20.5264,20.4559,20.4618,94800.0
2012-08-16 10:30:00,34.84,34.91,34.83,34.88,121400.0,20.4618,20.5029,20.4559,20.4853,121400.0
2012-08-16 11:00:00,34.87,34.92,34.85,34.92,105200.0,20.4794,20.5088,20.4676,20.5088,105200.0
2012-08-16 11:30:00,34.93,34.95,34.89,34.93,71600.0,20.5146,20.5264,20.4911,20.5146,71600.0
2012-08-16 12:00:00,34.92,34.93,34.9,34.92,47600.0,20.5088,20.5146,20.497,20.5088,47600.0
2012-08-16 12:30:00,34.92,34.97,34.88,34.88,66400.0,20.5088,20.5381,20.4853,20.4853,66400.0
2012-08-16 13:00:00,34.88,34.9,34.8,34.82,149000.0,20.4853,20.497,20.4383,20.45,149000.0
2012-08-16 13:30:00,34.82,34.84,34.77,34.78,115000.0,20.45,20.4618,20.4207,20.4265,115000.0
2012-08-16 14:00:00,34.79,34.82,34.73,34.75,91200.0,20.4324,20.45,20.3972,20.4089,91200.0
2012-08-16 14:30:00,34.75,34.83,34.73,34.73,161600.0,20.4089,20.4559,20.3972,20.3972,161600.0
2012-08-16 15:00:00,34.72,34.78,34.72,34.77,125200.0,20.3913,20.4265,20.3913,20.4207,125200.0
2012-08-16 15:30:00,34.77,34.83,34.76,34.82,326000.0,20.4207,20.4559,20.4148,20.45,326000.0
2012-08-17 09:30:00,34.87,34.99,34.68,34.71,350400.0,20.4794,20.5499,20.3678,20.3854,350400.0
2012-08-17 10:00:00,34.71,34.83,34.71,34.78,81400.0,20.3854,20.4559,20.3854,20.4265,81400.0
2012-08-17 10:30:00,34.77,34.79,34.67,34.67,76800.0,20.4207,20.4324,20.3619,20.3619,76800.0
2012-08-17 11:00:00,34.67,34.69,34.59,34.59,113800.0,20.3619,20.3737,20.3149,20.3149,113800.0
2012-08-17 11:30:00,34.59,34.63,34.54,34.59,191600.0,20.3149,20.3384,20.2856,20.3149,191600.0
2012-08-17 12:00:00,34.59,34.65,34.58,34.65,107000.0,20.3149,20.3502,20.3091,20.3502,107000.0
2012-08-17 12:30:00,34.65,34.66,34.59,34.63,102800.0,20.3502,20.3561,20.3149,20.3384,102800.0
2012-08-17 13:00:00,34.63,34.66,34.6,34.63,75200.0,20.3384,20.3561,20.3208,20.3384,75200.0
2012-08-17 13:30:00,34.62,34.65,34.55,34.6,100000.0,20.3326,20.3502,20.2915,20.3208,100000.0
2012-08-17 14:00:00,34.61,34.66,34.6,34.63,106200.0,20.3267,20.3561,20.3208,20.3384,106200.0
2012-08-17 14:30:00,34.63,34.68,34.63,34.68,74000.0,20.3384,20.3678,20.3384,20.3678,74000.0
2012-08-17 15:00:00,34.67,34.71,34.66,34.7,117600.0,20.3619,20.3854,20.3561,20.3795,117600.0
2012-08-17 15:30:00,34.7,34.75,34.69,34.74,304800.0,20.3795,20.4089,20.3737,20.403,304800.0
2012-08-20 09:30:00,34.75,34.81,34.57,34.63,91600.0,20.4089,20.4442,20.3032,20.3384,91600.0
2012-08-20 10:00:00,34.63,34.7,34.6,34.67,95000.0,20.3384,20.3795,20.3208,20.3619,95000.0
2012-08-20 10:30:00,34.67,34.67,34.62,34.62,75000.0,20.3619,20.3619,20.3326,20.3326,75000.0
2012-08-20 11:00:00,34.62,34.66,34.6,34.61,76600.0,20.3326,20.3561,20.3208,20.3267,76600.0
2012-08-20 11:30:00,34.61,34.63,34.59,34.59,138400.0,20.3267,20.3384,20.3149,20.3149,138400.0
2012-08-20 12:00:00,34.59,34.63,34.58,34.63,47000.0,20.3149,20.3384,20.3091,20.3384,47000.0
2012-08-20 12:30:00,34.63,34.67,34.63,34.65,55600.0,20.3384,20.3619,20.3384,20.3502,55600.0
2012-08-20 13:00:00,34.66,34.73,34.66,34.72,77000.0,20.3561,20.3972,20.3561,20.3913,77000.0
2012-08-20 13:30:00,34.72,34.77,34.7,34.74,70000.0,20.3913,20.4207,20.3795,20.403,70000.0
2012-08-20 14:00:00,34.74,34.77,34.74,34.77,97800.0,20.403,20.4207,20.403,20.4207,97800.0
2012-08-20 14:30:00,34.77,34.77,34.72,34.72,95400.0,20.4207,20.4207,20.3913,20.3913,95400.0
2012-08-20 15:00:00,34.72,34.72,34.69,34.7,116200.0,20.3913,20.3913,20.3737,20.3795,116200.0
2012-08-20 15:30:00,34.71,34.74,34.68,34.74,377600.0,20.3854,20.403,20.3678,20.403,377600.0
2012-08-21 09:30:00,34.74,34.8,34.53,34.56,77600.0,20.403,20.4383,20.2797,20.2973,77600.0
2012-08-21 10:00:00,34.57,34.63,34.55,34.61,134400.0,20.3032,20.3384,20.2915,20.3267,134400.0
2012-08-21 10:30:00,34.62,34.71,34.59,34.71,137600.0,20.3326,20.3854,20.3149,20.3854,137600.0
2012-08-21 11:00:00,34.71,34.74,34.65,34.65,59000.0,20.3854,20.403,20.3502,20.3502,59000.0
2012-08-21 11:30:00,34.66,34.69,34.6,34.6,62800.0,20.3561,20.3737,20.3208,20.3208,62800.0
2012-08-21 12:00:00,34.59,34.67,34.58,34.59,60600.0,20.3149,20.3619,20.3091,20.3149,60600.0
2012-08-21 12:30:00,34.6,34.64,34.58,34.6,60200.0,20.3208,20.3443,20.3091,20.3208,60200.0
2012-08-21 13:00:00,34.62,34.63,34.58,34.62,72200.0,20.3326,20.3384,20.3091,20.3326,72200.0
2012-08-21 13:30:00,34.62,34.69,34.62,34.68,101600.0,20.3326,20.3737,20.3326,20.3678,101600.0
2012-08-21 14:00:00,34.67,34.67,34.62,34.62,54000.0,20.3619,20.3619,20.3326,20.3326,54000.0
2012-08-21 14:30:00,34.62,34.63,34.59,34.62,57000.0,20.3326,20.3384,20.3149,20.3326,57000.0
2012-08-21 15:00:00,34.61,34.62,34.55,34.56,81600.0,20.3267,20.3326,20.2915,20.2973,81600.0
2012-08-21 15:30:00,34.56,34.56,34.52,34.52,209400.0,20.2973,20.2973,20.2738,20.2738,209400.0
2012-08-22 09:30:00,34.52,34.66,34.52,34.57,86000.0,20.2738,20.3561,20.2738,20.3032,86000.0
2012-08-22 10:00:00,34.59,34.61,34.46,34.46,85200.0,20.3149,20.3267,20.2386,20.2386,85200.0
2012-08-22 10:30:00,34.46,34.47,34.32,34.32,138000.0,20.2386,20.2445,20.1564,20.1564,138000.0
2012-08-22 11:00:00,34.33,34.39,34.29,34.33,98800.0,20.1622,20.1975,20.1388,20.1622,98800.0
2012-08-22 11:30:00,34.33,34.33,34.26,34.29,74800.0,20.1622,20.1622,20.1211,20.1388,74800.0
2012-08-22 12:00:00,34.29,34.3,34.27,34.28,70200.0,20.1388,20.1446,20.127,20.1329,70200.0
2012-08-22 12:30:00,34.28,34.3,34.25,34.29,88800.0,20.1329,20.1446,20.1153,20.1388,88800.0
2012-08-22 13:00:00,34.29,34.3,34.25,34.26,61600.0,20.1388,20.1446,20.1153,20.1211,61600.0
2012-08-22 13:30:00,34.26,34.28,34.24,34.25,115400.0,20.1211,20.1329,20.1094,20.1153,115400.0
2012-08-22 14:00:00,34.25,34.3,34.21,34.24,256400.0,20.1153,20.1446,20.0918,20.1094,256400.0
2012-08-22 14:30:00,34.24,34.37,34.23,34.37,154600.0,20.1094,20.1857,20.1035,20.1857,154600.0
2012-08-22 15:00:00,34.37,34.37,34.3,34.34,216800.0,20.1857,20.1857,20.1446,20.1681,216800.0
2012-08-22 15:30:00,34.34,34.4,34.33,34.33,250000.0,20.1681,20.2034,20.1622,20.1622,250000.0
2012-08-23 09:30:00,34.42,34.42,34.21,34.24,138600.0,20.2151,20.2151,20.0918,20.1094,138600.0
2012-08-23 10:00:00,34.24,34.27,34.18,34.2,56000.0,20.1094,20.127,20.0742,20.0859,56000.0
2012-08-23 10:30:00,34.19,34.23,34.16,34.18,70600.0,20.08,20.1035,20.0624,20.0742,70600.0
2012-08-23 11:00:00,34.18,34.18,34.15,34.16,102200.0,20.0742,20.0742,20.0565,20.0624,102200.0
2012-08-23 11:30:00,34.15,34.27,34.12,34.26,95800.0,20.0565,20.127,20.0389,20.1211,95800.0
2012-08-23 12:00:00,34.26,34.27,34.18,34.21,104400.0,20.1211,20.127,20.0742,20.0918,104400.0
2012-08-23 12:30:00,34.21,34.22,34.13,34.13,70600.0,20.0918,20.0976,20.0448,20.0448,70600.0
2012-08-23 13:00:00,34.13,34.14,34.02,34.04,106200.0,20.0448,20.0507,19.9802,19.9919,106200.0
2012-08-23 13:30:00,34.04,34.09,34.02,34.08,145600.0,19.9919,20.0213,19.9802,20.0154,145600.0
2012-08-23 14:00:00,34.08,34.14,34.08,34.12,69800.0,20.0154,20.0507,20.0154,20.0389,69800.0
2012-08-23 14:30:00,34.12,34.14,34.11,34.13,74000.0,20.0389,20.0507,20.033,20.0448,74000.0
2012-08-23 15:00:00,34.13,34.17,34.12,34.16,115000.0,20.0448,20.0683,20.0389,20.0624,115000.0
2012-08-23 15:30:00,34.16,34.2,34.14,34.18,218400.0,20.0624,20.0859,20.0507,20.0742,218400.0
2012-08-24 09:30:00,34.18,34.24,34.05,34.12,69600.0,20.0742,20.1094,19.9978,20.0389,69600.0
2012-08-24 10:00:00,34.13,34.19,34.1,34.15,107200.0,20.0448,20.08,20.0272,20.0565,107200.0
2012-08-24 10:30:00,34.14,34.23,34.14,34.2,54400.0,20.0507,20.1035,20.0507,20.0859,54400.0
2012-08-24 11:00:00,34.21,34.29,34.19,34.29,75800.0,20.0918,20.1388,20.08,20.1388,75800.0
2012-08-24 11:30:00,34.29,34.35,34.28,34.28,146400.0,20.1388,20.174,20.1329,20.1329,146400.0
2012-08-24 12:00:00,34.28,34.33,34.28,34.33,117400.0,20.1329,20.1622,20.1329,20.1622,117400.0
2012-08-24 12:30:00,34.34,34.34,34.3,34.3,52600.0,20.1681,20.1681,20.1446,20.1446,52600.0
2012-08-24 13:00:00,34.3,34.32,34.26,34.29,72600.0,20.1446,20.1564,20.1211,20.1388,72600.0
2012-08-24 13:30:00,34.28,34.32,34.27,34.31,45800.0,20.1329,20.1564,20.127,20.1505,45800.0
2012-08-24 14:00:00,34.31,34.32,34.27,34.28,46200.0,20.1505,20.1564,20.127,20.1329,46200.0
2012-08-24 14:30:00,34.28,34.3,34.26,34.29,74400.0,20.1329,20.1446,20.1211,20.1388,74400.0
2012-08-24 15:00:00,34.3,34.32,34.28,34.3,59600.0,20.1446,20.1564,20.1329,20.1446,59600.0
2012-08-24 15:30:00,34.3,34.38,34.3,34.35,246000.0,20.1446,20.1916,20.1446,20.174,246000.0
2012-08-27 09:30:00,34.27,34.38,34.25,34.29,104400.0,20.127,20.1916,20.1153,20.1388,104400.0
2012-08-27 10:00:00,34.28,34.31,34.23,34.27,111600.0,20.1329,20.1505,20.1035,20.127,111600.0
2012-08-27 10:30:00,34.27,34.28,34.13,34.13,105800.0,20.127,20.1329,20.0448,20.0448,105800.0
2012-08-27 11:00:00,34.13,34.22,34.1,34.21,163000.0,20.0448,20.0976,20.0272,20.0918,163000.0
2012-08-27 11:30:00,34.21,34.31,34.21,34.28,84000.0,20.0918,20.1505,20.0918,20.1329,84000.0
2012-08-27 12:00:00,34.28,34.32,34.28,34.28,53800.0,20.1329,20.1564,20.1329,20.1329,53800.0
2012-08-27 12:30:00,34.27,34.32,34.27,34.3,72800.0,20.127,20.1564,20.127,20.1446,72800.0
2012-08-27 13:00:00,34.3,34.33,34.27,34.28,71800.0,20.1446,20.1622,20.127,20.1329,71800.0
2012-08-27 13:30:00,34.27,34.28,34.25,34.27,111000.0,20.127,20.1329,20.1153,20.127,111000.0
2012-08-27 14:00:00,34.27,34.31,34.26,34.31,148800.0,20.127,20.1505,20.1211,20.1505,148800.0
2012-08-27 14:30:00,34.3,34.33,34.29,34.3,86800.0,20.1446,20.1622,20.1388,20.1446,86800.0
2012-08-27 15:00:00,34.3,34.32,34.28,34.3,89400.0,20.1446,20.1564,20.1329,20.1446,89400.0
2012-08-27 15:30:00,34.3,34.3,34.24,34.28,345400.0,20.1446,20.1446,20.1094,20.1329,345400.0
2012-08-28 09:30:00,34.08,34.34,34.08,34.13,81200.0,20.0154,20.1681,20.0154,20.0448,81200.0
2012-08-28 10:00:00,34.12,34.33,34.1,34.32,81600.0,20.0389,20.1622,20.0272,20.1564,81600.0
2012-08-28 10:30:00,34.33,34.41,34.31,34.37,121800.0,20.1622,20.2092,20.1505,20.1857,121800.0
2012-08-28 11:00:00,34.37,34.37,34.25,34.3,85000.0,20.1857,20.1857,20.1153,20.1446,85000.0
2012-08-28 11:30:00,34.31,34.31,34.23,34.29,63000.0,20.1505,20.1505,20.1035,20.1388,63000.0
2012-08-28 12:00:00,34.3,34.32,34.28,34.29,43000.0,20.1446,20.1564,20.1329,20.1388,43000.0
2012-08-28 12:30:00,34.28,34.32,34.27,34.3,42400.0,20.1329,20.1564,20.127,20.1446,42400.0
2012-08-28 13:00:00,34.31,34.31,34.26,34.27,87800.0,20.1505,20.1505,20.1211,20.127,87800.0
2012-08-28 13:30:00,34.27,34.29,34.26,34.26,95400.0,20.127,20.1388,20.1211,20.1211,95400.0
2012-08-28 14:00:00,34.27,34.35,34.27,34.34,129400.0,20.127,20.174,20.127,20.1681,129400.0
2012-08-28 14:30:00,34.34,34.35,34.27,34.31,267400.0,20.1681,20.174,20.127,20.1505,267400.0
2012-08-28 15:00:00,34.32,34.35,34.29,34.31,133600.0,20.1564,20.174,20.1388,20.1505,133600.0
2012-08-28 15:30:00,34.31,34.33,34.29,34.29,302000.0,20.1505,20.1622,20.1388,20.1388,302000.0
2012-08-29 09:30:00,34.28,34.32,34.13,34.18,100000.0,20.1329,20.1564,20.0448,20.0742,100000.0
2012-08-29 10:00:00,34.19,34.26,34.16,34.23,297800.0,20.08,20.1211,20.0624,20.1035,297800.0
2012-08-29 10:30:00,34.23,34.27,34.22,34.23,109000.0,20.1035,20.127,20.0976,20.1035,109000.0
2012-08-29 11:00:00,34.23,34.23,34.04,34.06,144600.0,20.1035,20.1035,19.9919,20.0037,144600.0
2012-08-29 11:30:00,34.07,34.16,34.06,34.16,129200.0,20.0095,20.0624,20.0037,20.0624,129200.0
2012-08-29 12:00:00,34.15,34.17,34.09,34.11,89000.0,20.0565,20.0683,20.0213,20.033,89000.0
2012-08-29 12:30:00,34.1,34.1,34.09,34.1,60400.0,20.0272,20.0272,20.0213,20.0272,60400.0
2012-08-29 13:00:00,34.1,34.14,34.1,34.13,91800.0,20.0272,20.0507,20.0272,20.0448,91800.0
2012-08-29 13:30:00,34.13,34.16,34.13,34.13,56600.0,20.0448,20.0624,20.0448,20.0448,56600.0
2012-08-29 14:00:00,34.13,34.14,34.11,34.11,62800.0,20.0448,20.0507,20.033,20.033,62800.0
2012-08-29 14:30:00,34.12,34.13,34.1,34.1,95200.0,20.0389,20.0448,20.0272,20.0272,95200.0
2012-08-29 15:00:00,34.1,34.17,34.1,34.17,141400.0,20.0272,20.0683,20.0272,20.0683,141400.0
2012-08-29 15:30:00,34.17,34.18,34.13,34.17,327600.0,20.0683,20.0742,20.0448,20.0683,327600.0
2012-08-30 09:30:00,34.08,34.22,33.96,33.99,91400.0,20.0154,20.0976,19.9449,19.9626,91400.0
2012-08-30 10:00:00,34.01,34.02,33.95,34.01,60400.0,19.9743,19.9802,19.9391,19.9743,60400.0
2012-08-30 10:30:00,34.0,34.07,34.0,34.03,83600.0,19.9684,20.0095,19.9684,19.9861,83600.0
2012-08-30 11:00:00,34.02,34.07,34.01,34.02,50600.0,19.9802,20.0095,19.9743,19.9802,50600.0
2012-08-30 11:30:00,34.02,34.04,34.0,34.01,82200.0,19.9802,19.9919,19.9684,19.9743,82200.0
2012-08-30 12:00:00,34.01,34.02,33.99,34.01,58800.0,19.9743,19.9802,19.9626,19.9743,58800.0
2012-08-30 12:30:00,34.01,34.04,34.01,34.03,38800.0,19.9743,19.9919,19.9743,19.9861,38800.0
2012-08-30 13:00:00,34.02,34.03,33.99,34.01,61800.0,19.9802,19.9861,19.9626,19.9743,61800.0
2012-08-30 13:30:00,34.0,34.04,34.0,34.04,45000.0,19.9684,19.9919,19.9684,19.9919,45000.0
2012-08-30 14:00:00,34.04,34.05,34.03,34.04,49800.0,19.9919,19.9978,19.9861,19.9919,49800.0
2012-08-30 14:30:00,34.04,34.07,34.03,34.06,53200.0,19.9919,20.0095,19.9861,20.0037,53200.0
2012-08-30 15:00:00,34.06,34.08,34.05,34.05,64600.0,20.0037,20.0154,19.9978,19.9978,64600.0
2012-08-30 15:30:00,34.06,34.08,33.99,34.01,225200.0,20.0037,20.0154,19.9626,19.9743,225200.0
2012-08-31 09:30:00,34.1,34.2,33.99,34.09,110600.0,20.0272,20.0859,19.9626,20.0213,110600.0
2012-08-31 10:00:00,34.08,34.13,34.01,34.09,107200.0,20.0154,20.0448,19.9743,20.0213,107200.0
2012-08-31 10:30:00,34.09,34.1,34.0,34.08,94200.0,20.0213,20.0272,19.9684,20.0154,94200.0
2012-08-31 11:00:00,34.09,34.12,34.02,34.02,62600.0,20.0213,20.0389,19.9802,19.9802,62600.0
2012-08-31 11:30:00,34.02,34.05,34.02,34.04,72600.0,19.9802,19.9978,19.9802,19.9919,72600.0
2012-08-31 12:00:00,34.04,34.04,33.89,33.91,76000.0,19.9919,19.9919,19.9038,19.9156,76000.0
2012-08-31 12:30:00,33.91,33.95,33.89,33.93,112800.0,19.9156,19.9391,19.9038,19.9273,112800.0
2012-08-31 13:00:00,33.93,34.02,33.87,33.94,229000.0,19.9273,19.9802,19.8921,19.9332,229000.0
2012-08-31 13:30:00,33.93,34.05,33.93,34.04,103000.0,19.9273,19.9978,19.9273,19.9919,103000.0
2012-08-31 14:00:00,34.03,34.04,33.99,34.04,76800.0,19.9861,19.9919,19.9626,19.9919,76800.0
2012-08-31 14:30:00,34.03,34.04,34.0,34.01,49200.0,19.9861,19.9919,19.9684,19.9743,49200.0
2012-08-31 15:00:00,34.01,34.02,33.99,34.0,140600.0,19.9743,19.9802,19.9626,19.9684,140600.0
2012-08-31 15:30:00,34.0,34.09,33.99,34.04,301200.0,19.9684,20.0213,19.9626,19.9919,301200.0
2012-09-04 09:30:00,34.09,34.19,34.01,34.16,176000.0,20.0213,20.08,19.9743,20.0624,176000.0
2012-09-04 10:00:00,34.15,34.18,34.06,34.13,182400.0,20.0565,20.0742,20.0037,20.0448,182400.0
2012-09-04 10:30:00,34.13,34.27,34.13,34.21,166400.0,20.0448,20.127,20.0448,20.0918,166400.0
2012-09-04 11:00:00,34.22,34.23,34.19,34.21,161800.0,20.0976,20.1035,20.08,20.0918,161800.0
2012-09-04 11:30:00,34.21,34.26,34.21,34.23,161800.0,20.0918,20.1211,20.0918,20.1035,161800.0
2012-09-04 12:00:00,34.23,34.24,34.2,34.21,50600.0,20.1035,20.1094,20.0859,20.0918,50600.0
2012-09-04 12:30:00,34.21,34.22,34.18,34.2,95000.0,20.0918,20.0976,20.0742,20.0859,95000.0
2012-09-04 13:00:00,34.21,34.24,34.18,34.23,73600.0,20.0918,20.1094,20.0742,20.1035,73600.0
2012-09-04 13:30:00,34.24,34.27,34.23,34.27,91800.0,20.1094,20.127,20.1035,20.127,91800.0
2012-09-04 14:00:00,34.26,34.32,34.25,34.31,140400.0,20.1211,20.1564,20.1153,20.1505,140400.0
2012-09-04 14:30:00,34.31,34.4,34.31,34.37,144200.0,20.1505,20.2034,20.1505,20.1857,144200.0
2012-09-04 15:00:00,34.38,34.41,34.36,34.36,116000.0,20.1916,20.2092,20.1799,20.1799,116000.0
2012-09-04 15:30:00,34.37,34.38,34.31,34.32,287800.0,20.1857,20.1916,20.1505,20.1564,287800.0
2012-09-05 09:30:00,34.43,34.43,34.06,34.07,114200.0,20.221,20.221,20.0037,20.0095,114200.0
2012-09-05 10:00:00,34.07,34.24,34.07,34.21,105600.0,20.0095,20.1094,20.0095,20.0918,105600.0
2012-09-05 10:30:00,34.23,34.27,34.2,34.23,56600.0,20.1035,20.127,20.0859,20.1035,56600.0
2012-09-05 11:00:00,34.21,34.23,34.16,34.19,47000.0,20.0918,20.1035,20.0624,20.08,47000.0
2012-09-05 11:30:00,34.19,34.22,34.17,34.18,47600.0,20.08,20.0976,20.0683,20.0742,47600.0
2012-09-05 12:00:00,34.18,34.21,34.17,34.21,38400.0,20.0742,20.0918,20.0683,20.0918,38400.0
2012-09-05 12:30:00,34.21,34.22,34.2,34.21,33400.0,20.0918,20.0976,20.0859,20.0918,33400.0
2012-09-05 13:00:00,34.21,34.22,34.19,34.19,31400.0,20.0918,20.0976,20.08,20.08,31400.0
2012-09-05 13:30:00,34.19,34.19,34.11,34.17,63800.0,20.08,20.08,20.033,20.0683,63800.0
2012-09-05 14:00:00,34.17,34.19,34.15,34.18,59800.0,20.0683,20.08,20.0565,20.0742,59800.0
2012-09-05 14:30:00,34.19,34.22,34.19,34.22,62200.0,20.08,20.0976,20.08,20.0976,62200.0
2012-09-05 15:00:00,34.21,34.21,34.14,34.14,90400.0,20.0918,20.0918,20.0507,20.0507,90400.0
2012-09-05 15:30:00,34.15,34.16,34.13,34.16,283400.0,20.0565,20.0624,20.0448,20.0624,283400.0
2012-09-06 09:30:00,34.49,34.61,34.37,34.49,141400.0,20.2562,20.3267,20.1857,20.2562,141400.0
2012-09-06 10:00:00,34.5,34.55,34.45,34.46,109000.0,20.2621,20.2915,20.2327,20.2386,109000.0
2012-09-06 10:30:00,34.46,34.65,34.45,34.64,76400.0,20.2386,20.3502,20.2327,20.3443,76400.0
2012-09-06 11:00:00,34.65,34.68,34.62,34.63,108400.0,20.3502,20.3678,20.3326,20.3384,108400.0
2012-09-06 11:30:00,34.64,34.71,34.63,34.66,120000.0,20.3443,20.3854,20.3384,20.3561,120000.0
2012-09-06 12:00:00,34.66,34.66,34.54,34.55,158200.0,20.3561,20.3561,20.2856,20.2915,158200.0
2012-09-06 12:30:00,34.55,34.6,34.54,34.58,70800.0,20.2915,20.3208,20.2856,20.3091,70800.0
2012-09-06 13:00:00,34.58,34.62,34.55,34.55,88200.0,20.3091,20.3326,20.2915,20.2915,88200.0
2012-09-06 13:30:00,34.55,34.59,34.54,34.56,126200.0,20.2915,20.3149,20.2856,20.2973,126200.0
2012-09-06 14:00:00,34.56,34.58,34.51,34.58,64600.0,20.2973,20.3091,20.268,20.3091,64600.0
2012-09-06 14:30:00,34.57,34.59,34.54,34.56,74800.0,20.3032,20.3149,20.2856,20.2973,74800.0
2012-09-06 15:00:00,34.55,34.56,34.51,34.55,83600.0,20.2915,20.2973,20.268,20.2915,83600.0
2012-09-06 15:30:00,34.54,34.63,34.54,34.63,210800.0,20.2856,20.3384,20.2856,20.3384,210800.0
2012-09-07 09:30:00,34.52,34.64,34.19,34.22,275800.0,20.2738,20.3443,20.08,20.0976,275800.0
2012-09-07 10:00:00,34.24,34.27,34.02,34.17,531000.0,20.1094,20.127,19.9802,20.0683,531000.0
2012-09-07 10:30:00,34.16,34.19,34.09,34.13,153200.0,20.0624,20.08,20.0213,20.0448,153200.0
2012-09-07 11:00:00,34.13,34.13,34.05,34.06,156600.0,20.0448,20.0448,19.9978,20.0037,156600.0
2012-09-07 11:30:00,34.06,34.08,34.02,34.07,125200.0,20.0037,20.0154,19.9802,20.0095,125200.0
2012-09-07 12:00:00,34.07,34.15,34.06,34.1,133600.0,20.0095,20.0565,20.0037,20.0272,133600.0
2012-09-07 12:30:00,34.09,34.13,34.08,34.12,110200.0,20.0213,20.0448,20.0154,20.0389,110200.0
2012-09-07 13:00:00,34.12,34.16,34.1,34.13,88200.0,20.0389,20.0624,20.0272,20.0448,88200.0
2012-09-07 13:30:00,34.13,34.16,34.12,34.15,150600.0,20.0448,20.0624,20.0389,20.0565,150600.0
2012-09-07 14:00:00,34.15,34.19,34.12,34.12,133000.0,20.0565,20.08,20.0389,20.0389,133000.0
2012-09-07 14:30:00,34.13,34.13,34.08,34.1,250400.0,20.0448,20.0448,20.0154,20.0272,250400.0
2012-09-07 15:00:00,34.1,34.11,34.02,34.08,191000.0,20.0272,20.033,19.9802,20.0154,191000.0
2012-09-07 15:30:00,34.08,34.11,34.04,34.1,414000.0,20.0154,20.033,19.9919,20.0272,414000.0
2012-09-10 09:30:00,34.61,34.61,34.1,34.12,108600.0,20.3267,20.3267,20.0272,20.0389,108600.0
2012-09-10 10:00:00,34.12,34.22,34.1,34.21,144000.0,20.0389,20.0976,20.0272,20.0918,144000.0
2012-09-10 10:30:00,34.2,34.25,34.2,34.21,122400.0,20.0859,20.1153,20.0859,20.0918,122400.0
2012-09-10 11:00:00,34.2,34.25,34.16,34.24,87800.0,20.0859,20.1153,20.0624,20.1094,87800.0
2012-09-10 11:30:00,34.25,34.25,34.18,34.18,73400.0,20.1153,20.1153,20.0742,20.0742,73400.0
2012-09-10 12:00:00,34.17,34.22,34.17,34.19,40400.0,20.0683,20.0976,20.0683,20.08,40400.0
2012-09-10 12:30:00,34.19,34.19,34.16,34.17,68000.0,20.08,20.08,20.0624,20.0683,68000.0
2012-09-10 13:00:00,34.18,34.2,34.17,34.19,59000.0,20.0742,20.0859,20.0683,20.08,59000.0
2012-09-10 13:30:00,34.19,34.19,34.14,34.17,78200.0,20.08,20.08,20.0507,20.0683,78200.0
2012-09-10 14:00:00,34.17,34.22,34.16,34.18,147000.0,20.0683,20.0976,20.0624,20.0742,147000.0
2012-09-10 14:30:00,34.18,34.19,34.16,34.17,102400.0,20.0742,20.08,20.0624,20.0683,102400.0
2012-09-10 15:00:00,34.17,34.18,34.15,34.16,84400.0,20.0683,20.0742,20.0565,20.0624,84400.0
2012-09-10 15:30:00,34.16,34.16,34.05,34.08,383600.0,20.0624,20.0624,19.9978,20.0154,383600.0
2012-09-11 09:30:00,34.06,34.1,33.94,33.94,151000.0,20.0037,20.0272,19.9332,19.9332,151000.0
2012-09-11 10:00:00,33.94,34.03,33.93,34.02,83200.0,19.9332,19.9861,19.9273,19.9802,83200.0
2012-09-11 10:30:00,34.02,34.04,33.97,33.97,93400.0,19.9802,19.9919,19.9508,19.9508,93400.0
2012-09-11 11:00:00,33.97,34.01,33.95,33.98,122400.0,19.9508,19.9743,19.9391,19.9567,122400.0
2012-09-11 11:30:00,33.98,34.01,33.95,33.95,37200.0,19.9567,19.9743,19.9391,19.9391,37200.0
2012-09-11 12:00:00,33.97,33.98,33.95,33.97,49200.0,19.9508,19.9567,19.9391,19.9508,49200.0
2012-09-11 12:30:00,33.97,33.99,33.97,33.99,29200.0,19.9508,19.9626,19.9508,19.9626,29200.0
2012-09-11 13:00:00,33.99,34.0,33.98,33.98,40200.0,19.9626,19.9684,19.9567,19.9567,40200.0
2012-09-11 13:30:00,33.98,33.98,33.95,33.96,64400.0,19.9567,19.9567,19.9391,19.9449,64400.0
2012-09-11 14:00:00,33.95,33.96,33.92,33.93,88400.0,19.9391,19.9449,19.9215,19.9273,88400.0
2012-09-11 14:30:00,33.93,33.94,33.86,33.88,182600.0,19.9273,19.9332,19.8862,19.898,182600.0
2012-09-11 15:00:00,33.88,33.89,33.82,33.85,168800.0,19.898,19.9038,19.8627,19.8803,168800.0
2012-09-11 15:30:00,33.85,33.88,33.83,33.88,297800.0,19.8803,19.898,19.8686,19.898,297800.0
2012-09-12 09:30:00,33.88,33.95,33.57,33.73,109000.0,19.898,19.9391,19.7159,19.8099,109000.0
2012-09-12 10:00:00,33.72,33.83,33.72,33.72,51800.0,19.804,19.8686,19.804,19.804,51800.0
2012-09-12 10:30:00,33.71,33.74,33.69,33.7,97400.0,19.7981,19.8157,19.7864,19.7922,97400.0
2012-09-12 11:00:00,33.71,33.83,33.7,33.83,172800.0,19.7981,19.8686,19.7922,19.8686,172800.0
2012-09-12 11:30:00,33.82,33.84,33.82,33.83,162400.0,19.8627,19.8745,19.8627,19.8686,162400.0
2012-09-12 12:00:00,33.83,33.9,33.82,33.89,207600.0,19.8686,19.9097,19.8627,19.9038,207600.0
2012-09-12 12:30:00,33.88,33.9,33.85,33.88,103400.0,19.898,19.9097,19.8803,19.898,103400.0
2012-09-12 13:00:00,33.88,33.93,33.88,33.91,52000.0,19.898,19.9273,19.898,19.9156,52000.0
2012-09-12 13:30:00,33.91,33.91,33.87,33.88,66000.0,19.9156,19.9156,19.8921,19.898,66000.0
2012-09-12 14:00:00,33.88,33.89,33.86,33.87,62000.0,19.898,19.9038,19.8862,19.8921,62000.0
2012-09-12 14:30:00,33.87,33.89,33.85,33.88,108800.0,19.8921,19.9038,19.8803,19.898,108800.0
2012-09-12 15:00:00,33.88,33.88,33.85,33.88,76600.0,19.898,19.898,19.8803,19.898,76600.0
2012-09-12 15:30:00,33.88,33.92,33.86,33.89,304600.0,19.898,19.9215,19.8862,19.9038,304600.0
2012-09-13 09:30:00,33.54,34.02,33.54,33.88,118200.0,19.6983,19.9802,19.6983,19.898,118200.0
2012-09-13 10:00:00,33.88,34.06,33.87,34.05,168600.0,19.898,20.0037,19.8921,19.9978,168600.0
2012-09-13 10:30:00,34.04,34.12,34.01,34.11,81400.0,19.9919,20.0389,19.9743,20.033,81400.0
2012-09-13 11:00:00,34.11,34.12,34.04,34.11,106600.0,20.033,20.0389,19.9919,20.033,106600.0
2012-09-13 11:30:00,34.12,34.16,34.1,34.11,49600.0,20.0389,20.0624,20.0272,20.033,49600.0
2012-09-13 12:00:00,34.11,34.11,34.04,34.06,38600.0,20.033,20.033,19.9919,20.0037,38600.0
2012-09-13 12:30:00,34.07,34.24,34.0,34.18,103000.0,20.0095,20.1094,19.9684,20.0742,103000.0
2012-09-13 13:00:00,34.18,34.21,34.09,34.16,66600.0,20.0742,20.0918,20.0213,20.0624,66600.0
2012-09-13 13:30:00,34.16,34.24,34.16,34.23,88800.0,20.0624,20.1094,20.0624,20.1035,88800.0
2012-09-13 14:00:00,34.23,34.35,34.23,34.34,98800.0,20.1035,20.174,20.1035,20.1681,98800.0
2012-09-13 14:30:00,34.34,34.35,34.29,34.32,86200.0,20.1681,20.174,20.1388,20.1564,86200.0
2012-09-13 15:00:00,34.32,34.41,34.3,34.4,134400.0,20.1564,20.2092,20.1446,20.2034,134400.0
2012-09-13 15:30:00,34.39,34.43,34.37,34.4,277800.0,20.1975,20.221,20.1857,20.2034,277800.0
2012-09-14 09:30:00,34.36,34.43,34.13,34.36,144200.0,20.1799,20.221,20.0448,20.1799,144200.0
2012-09-14 10:00:00,34.36,34.57,34.35,34.56,129800.0,20.1799,20.3032,20.174,20.2973,129800.0
2012-09-14 10:30:00,34.56,34.57,34.48,34.49,222000.0,20.2973,20.3032,20.2503,20.2562,222000.0
2012-09-14 11:00:00,34.49,34.52,34.43,34.49,92600.0,20.2562,20.2738,20.221,20.2562,92600.0
2012-09-14 11:30:00,34.49,34.52,34.35,34.44,68400.0,20.2562,20.2738,20.174,20.2268,68400.0
2012-09-14 12:00:00,34.44,34.54,34.44,34.54,70600.0,20.2268,20.2856,20.2268,20.2856,70600.0
2012-09-14 12:30:00,34.53,34.55,34.42,34.45,103600.0,20.2797,20.2915,20.2151,20.2327,103600.0
2012-09-14 13:00:00,34.44,34.45,34.29,34.29,163000.0,20.2268,20.2327,20.1388,20.1388,163000.0
2012-09-14 13:30:00,34.29,34.37,34.27,34.36,82800.0,20.1388,20.1857,20.127,20.1799,82800.0
2012-09-14 14:00:00,34.37,34.38,34.27,34.33,148000.0,20.1857,20.1916,20.127,20.1622,148000.0
2012-09-14 14:30:00,34.33,34.33,34.2,34.23,246600.0,20.1622,20.1622,20.0859,20.1035,246600.0
2012-09-14 15:00:00,34.23,34.31,34.2,34.24,233200.0,20.1035,20.1505,20.0859,20.1094,233200.0
2012-09-14 15:30:00,34.24,34.24,34.12,34.18,691200.0,20.1094,20.1094,20.0389,20.0742,691200.0
2012-09-17 09:30:00,34.13,34.38,34.11,34.27,76800.0,20.0448,20.1916,20.033,20.127,76800.0
2012-09-17 10:00:00,34.27,34.27,34.12,34.17,101000.0,20.127,20.127,20.0389,20.0683,101000.0
2012-09-17 10:30:00,34.16,34.17,34.06,34.1,70600.0,20.0624,20.0683,20.0037,20.0272,70600.0
2012-09-17 11:00:00,34.1,34.11,34.04,34.04,75800.0,20.0272,20.033,19.9919,19.9919,75800.0
2012-09-17 11:30:00,34.05,34.08,34.02,34.08,84600.0,19.9978,20.0154,19.9802,20.0154,84600.0
2012-09-17 12:00:00,34.08,34.13,34.06,34.13,77600.0,20.0154,20.0448,20.0037,20.0448,77600.0
2012-09-17 12:30:00,34.13,34.17,34.13,34.16,63800.0,20.0448,20.0683,20.0448,20.0624,63800.0
2012-09-17 13:00:00,34.16,34.2,34.16,34.2,46400.0,20.0624,20.0859,20.0624,20.0859,46400.0
2012-09-17 13:30:00,34.2,34.24,34.2,34.21,71600.0,20.0859,20.1094,20.0859,20.0918,71600.0
2012-09-17 14:00:00,34.21,34.21,34.13,34.13,56400.0,20.0918,20.0918,20.0448,20.0448,56400.0
2012-09-17 14:30:00,34.13,34.16,34.11,34.12,69600.0,20.0448,20.0624,20.033,20.0389,69600.0
2012-09-17 15:00:00,34.12,34.13,34.07,34.1,143400.0,20.0389,20.0448,20.0095,20.0272,143400.0
2012-09-17 15:30:00,34.1,34.19,34.09,34.16,356200.0,20.0272,20.08,20.0213,20.0624,356200.0
2012-09-18 09:30:00,34.12,34.25,33.98,34.08,93600.0,20.0389,20.1153,19.9567,20.0154,93600.0
2012-09-18 10:00:00,34.08,34.15,34.02,34.11,90800.0,20.0154,20.0565,19.9802,20.033,90800.0
2012-09-18 10:30:00,34.11,34.17,34.06,34.17,91600.0,20.033,20.0683,20.0037,20.0683,91600.0
2012-09-18 11:00:00,34.17,34.18,34.12,34.17,81800.0,20.0683,20.0742,20.0389,20.0683,81800.0
2012-09-18 11:30:00,34.17,34.17,34.06,34.08,117200.0,20.0683,20.0683,20.0037,20.0154,117200.0
2012-09-18 12:00:00,34.08,34.1,34.02,34.04,90000.0,20.0154,20.0272,19.9802,19.9919,90000.0
2012-09-18 12:30:00,34.03,34.1,34.03,34.1,42800.0,19.9861,20.0272,19.9861,20.0272,42800.0
2012-09-18 13:00:00,34.09,34.13,34.03,34.11,53800.0,20.0213,20.0448,19.9861,20.033,53800.0
2012-09-18 13:30:00,34.12,34.13,34.09,34.13,75000.0,20.0389,20.0448,20.0213,20.0448,75000.0
2012-09-18 14:00:00,34.13,34.18,34.12,34.18,62600.0,20.0448,20.0742,20.0389,20.0742,62600.0
2012-09-18 14:30:00,34.18,34.19,34.12,34.13,88400.0,20.0742,20.08,20.0389,20.0448,88400.0
2012-09-18 15:00:00,34.13,34.13,34.1,34.1,59600.0,20.0448,20.0448,20.0272,20.0272,59600.0
2012-09-18 15:30:00,34.1,34.12,34.07,34.1,162800.0,20.0272,20.0389,20.0095,20.0272,162800.0
2012-09-19 09:30:00,34.14,34.27,34.09,34.15,56000.0,20.0507,20.127,20.0213,20.0565,56000.0
2012-09-19 10:00:00,34.15,34.22,34.12,34.19,76600.0,20.0565,20.0976,20.0389,20.08,76600.0
2012-09-19 10:30:00,34.19,34.22,34.15,34.2,28600.0,20.08,20.0976,20.0565,20.0859,28600.0
2012-09-19 11:00:00,34.2,34.24,34.17,34.24,46200.0,20.0859,20.1094,20.0683,20.1094,46200.0
2012-09-19 11:30:00,34.24,34.28,34.22,34.23,48400.0,20.1094,20.1329,20.0976,20.1035,48400.0
2012-09-19 12:00:00,34.24,34.24,34.2,34.24,42000.0,20.1094,20.1094,20.0859,20.1094,42000.0
2012-09-19 12:30:00,34.24,34.29,34.24,34.27,61000.0,20.1094,20.1388,20.1094,20.127,61000.0
2012-09-19 13:00:00,34.27,34.28,34.24,34.24,59800.0,20.127,20.1329,20.1094,20.1094,59800.0
2012-09-19 13:30:00,34.25,34.28,34.24,34.27,42000.0,20.1153,20.1329,20.1094,20.127,42000.0
2012-09-19 14:00:00,34.27,34.3,34.24,34.29,66600.0,20.127,20.1446,20.1094,20.1388,66600.0
2012-09-19 14:30:00,34.29,34.3,34.26,34.27,63800.0,20.1388,20.1446,20.1211,20.127,63800.0
2012-09-19 15:00:00,34.27,34.31,34.26,34.3,183600.0,20.127,20.1505,20.1211,20.1446,183600.0
2012-09-19 15:30:00,34.3,34.33,34.26,34.28,213800.0,20.1446,20.1622,20.1211,20.1329,213800.0
2012-09-20 09:30:00,34.15,34.36,34.15,34.19,73600.0,20.0565,20.1799,20.0565,20.08,73600.0
2012-09-20 10:00:00,34.19,34.3,34.18,34.27,60600.0,20.08,20.1446,20.0742,20.127,60600.0
2012-09-20 10:30:00,34.27,34.3,34.24,34.3,62400.0,20.127,20.1446,20.1094,20.1446,62400.0
2012-09-20 11:00:00,34.29,34.31,34.26,34.29,90400.0,20.1388,20.1505,20.1211,20.1388,90400.0
2012-09-20 11:30:00,34.29,34.34,34.27,34.31,38400.0,20.1388,20.1681,20.127,20.1505,38400.0
2012-09-20 12:00:00,34.32,34.34,34.27,34.32,52600.0,20.1564,20.1681,20.127,20.1564,52600.0
2012-09-20 12:30:00,34.32,34.33,34.3,34.32,48000.0,20.1564,20.1622,20.1446,20.1564,48000.0
2012-09-20 13:00:00,34.32,34.32,34.28,34.31,44200.0,20.1564,20.1564,20.1329,20.1505,44200.0
2012-09-20 13:30:00,34.3,34.37,34.3,34.36,60200.0,20.1446,20.1857,20.1446,20.1799,60200.0
2012-09-20 14:00:00,34.36,34.38,34.34,34.36,66200.0,20.1799,20.1916,20.1681,20.1799,66200.0
2012-09-20 14:30:00,34.36,34.4,34.35,34.38,76800.0,20.1799,20.2034,20.174,20.1916,76800.0
2012-09-20 15:00:00,34.38,34.46,34.38,34.45,105200.0,20.1916,20.2386,20.1916,20.2327,105200.0
2012-09-20 15:30:00,34.45,34.46,34.35,34.4,233400.0,20.2327,20.2386,20.174,20.2034,233400.0
2012-09-21 09:30:00,34.52,34.52,34.33,34.34,458600.0,20.2738,20.2738,20.1622,20.1681,458600.0
2012-09-21 10:00:00,34.34,34.35,34.17,34.19,198600.0,20.1681,20.174,20.0683,20.08,198600.0
2012-09-21 10:30:00,34.2,34.2,34.08,34.09,172000.0,20.0859,20.0859,20.0154,20.0213,172000.0
2012-09-21 11:00:00,34.08,34.09,33.98,34.01,131600.0,20.0154,20.0213,19.9567,19.9743,131600.0
2012-09-21 11:30:00,34.01,34.11,33.99,34.08,74600.0,19.9743,20.033,19.9626,20.0154,74600.0
2012-09-21 12:00:00,34.08,34.08,34.02,34.06,84400.0,20.0154,20.0154,19.9802,20.0037,84400.0
2012-09-21 12:30:00,34.06,34.09,34.06,34.06,67600.0,20.0037,20.0213,20.0037,20.0037,67600.0
2012-09-21 13:00:00,34.06,34.12,34.06,34.11,72000.0,20.0037,20.0389,20.0037,20.033,72000.0
2012-09-21 13:30:00,34.11,34.18,34.09,34.17,87600.0,20.033,20.0742,20.0213,20.0683,87600.0
2012-09-21 14:00:00,34.17,34.18,34.14,34.18,104600.0,20.0683,20.0742,20.0507,20.0742,104600.0
2012-09-21 14:30:00,34.17,34.23,34.15,34.22,120200.0,20.0683,20.1035,20.0565,20.0976,120200.0
2012-09-21 15:00:00,34.21,34.27,34.21,34.26,120000.0,20.0918,20.127,20.0918,20.1211,120000.0
2012-09-21 15:30:00,34.25,34.27,34.21,34.22,344800.0,20.1153,20.127,20.0918,20.0976,344800.0
2012-09-24 09:30:00,34.24,34.57,34.15,34.55,140600.0,20.1094,20.3032,20.0565,20.2915,140600.0
2012-09-24 10:00:00,34.53,34.72,34.5,34.71,150000.0,20.2797,20.3913,20.2621,20.3854,150000.0
2012-09-24 10:30:00,34.71,34.79,34.6,34.65,147200.0,20.3854,20.4324,20.3208,20.3502,147200.0
2012-09-24 11:00:00,34.64,34.66,34.56,34.58,115600.0,20.3443,20.3561,20.2973,20.3091,115600.0
2012-09-24 11:30:00,34.58,34.71,34.58,34.7,85600.0,20.3091,20.3854,20.3091,20.3795,85600.0
2012-09-24 12:00:00,34.71,34.74,34.69,34.69,60800.0,20.3854,20.403,20.3737,20.3737,60800.0
2012-09-24 12:30:00,34.69,34.69,34.65,34.68,28400.0,20.3737,20.3737,20.3502,20.3678,28400.0
2012-09-24 13:00:00,34.67,34.7,34.66,34.69,49200.0,20.3619,20.3795,20.3561,20.3737,49200.0
2012-09-24 13:30:00,34.69,34.69,34.64,34.68,72200.0,20.3737,20.3737,20.3443,20.3678,72200.0
2012-09-24 14:00:00,34.68,34.7,34.68,34.69,58200.0,20.3678,20.3795,20.3678,20.3737,58200.0
2012-09-24 14:30:00,34.69,34.71,34.67,34.69,97600.0,20.3737,20.3854,20.3619,20.3737,97600.0
2012-09-24 15:00:00,34.69,34.7,34.66,34.69,67800.0,20.3737,20.3795,20.3561,20.3737,67800.0
2012-09-24 15:30:00,34.7,34.7,34.63,34.64,292000.0,20.3795,20.3795,20.3384,20.3443,292000.0
2012-09-25 09:30:00,34.68,34.9,34.58,34.83,109600.0,20.3678,20.497,20.3091,20.4559,109600.0
2012-09-25 10:00:00,34.84,34.97,34.82,34.96,96200.0,20.4618,20.5381,20.45,20.5322,96200.0
2012-09-25 10:30:00,34.96,34.96,34.84,34.9,113800.0,20.5322,20.5322,20.4618,20.497,113800.0
2012-09-25 11:00:00,34.9,34.96,34.87,34.87,49800.0,20.497,20.5322,20.4794,20.4794,49800.0
2012-09-25 11:30:00,34.87,34.88,34.82,34.83,43600.0,20.4794,20.4853,20.45,20.4559,43600.0
2012-09-25 12:00:00,34.82,34.83,34.76,34.77,21600.0,20.45,20.4559,20.4148,20.4207,21600.0
2012-09-25 12:30:00,34.76,34.77,34.68,34.72,56800.0,20.4148,20.4207,20.3678,20.3913,56800.0
2012-09-25 13:00:00,34.72,34.73,34.67,34.7,64000.0,20.3913,20.3972,20.3619,20.3795,64000.0
2012-09-25 13:30:00,34.7,34.75,34.69,34.75,51000.0,20.3795,20.4089,20.3737,20.4089,51000.0
2012-09-25 14:00:00,34.76,34.8,34.72,34.73,61000.0,20.4148,20.4383,20.3913,20.3972,61000.0
2012-09-25 14:30:00,34.73,34.77,34.7,34.74,67400.0,20.3972,20.4207,20.3795,20.403,67400.0
2012-09-25 15:00:00,34.74,34.74,34.65,34.68,94200.0,20.403,20.403,20.3502,20.3678,94200.0
2012-09-25 15:30:00,34.69,34.72,34.58,34.58,429400.0,20.3737,20.3913,20.3091,20.3091,429400.0
2012-09-26 09:30:00,34.6,34.92,34.6,34.88,91000.0,20.3208,20.5088,20.3208,20.4853,91000.0
2012-09-26 10:00:00,34.88,34.9,34.79,34.8,126600.0,20.4853,20.497,20.4324,20.4383,126600.0
2012-09-26 10:30:00,34.8,34.83,34.77,34.79,80000.0,20.4383,20.4559,20.4207,20.4324,80000.0
2012-09-26 11:00:00,34.78,34.84,34.78,34.8,82800.0,20.4265,20.4618,20.4265,20.4383,82800.0
2012-09-26 11:30:00,34.8,34.83,34.78,34.82,58000.0,20.4383,20.4559,20.4265,20.45,58000.0
2012-09-26 12:00:00,34.82,34.83,34.77,34.83,68200.0,20.45,20.4559,20.4207,20.4559,68200.0
2012-09-26 12:30:00,34.82,34.88,34.81,34.88,61000.0,20.45,20.4853,20.4442,20.4853,61000.0
2012-09-26 13:00:00,34.88,34.93,34.77,34.77,63400.0,20.4853,20.5146,20.4207,20.4207,63400.0
2012-09-26 13:30:00,34.77,34.78,34.71,34.72,69800.0,20.4207,20.4265,20.3854,20.3913,69800.0
2012-09-26 14:00:00,34.73,34.82,34.73,34.79,96400.0,20.3972,20.45,20.3972,20.4324,96400.0
2012-09-26 14:30:00,34.79,34.79,34.73,34.76,99400.0,20.4324,20.4324,20.3972,20.4148,99400.0
2012-09-26 15:00:00,34.76,34.81,34.74,34.78,91400.0,20.4148,20.4442,20.403,20.4265,91400.0
2012-09-26 15:30:00,34.77,34.8,34.7,34.7,249800.0,20.4207,20.4383,20.3795,20.3795,249800.0
2012-09-27 09:30:00,34.73,34.8,34.56,34.59,110800.0,20.3972,20.4383,20.2973,20.3149,110800.0
2012-09-27 10:00:00,34.61,34.7,34.53,34.57,97000.0,20.3267,20.3795,20.2797,20.3032,97000.0
2012-09-27 10:30:00,34.57,34.59,34.49,34.49,56000.0,20.3032,20.3149,20.2562,20.2562,56000.0
2012-09-27 11:00:00,34.5,34.62,34.5,34.59,37200.0,20.2621,20.3326,20.2621,20.3149,37200.0
2012-09-27 11:30:00,34.57,34.65,34.57,34.65,39000.0,20.3032,20.3502,20.3032,20.3502,39000.0
2012-09-27 12:00:00,34.65,34.75,34.65,34.75,33600.0,20.3502,20.4089,20.3502,20.4089,33600.0
2012-09-27 12:30:00,34.75,34.76,34.7,34.71,36000.0,20.4089,20.4148,20.3795,20.3854,36000.0
2012-09-27 13:00:00,34.71,34.72,34.69,34.7,20400.0,20.3854,20.3913,20.3737,20.3795,20400.0
2012-09-27 13:30:00,34.7,34.76,34.69,34.71,48200.0,20.3795,20.4148,20.3737,20.3854,48200.0
2012-09-27 14:00:00,34.71,34.74,34.64,34.64,49000.0,20.3854,20.403,20.3443,20.3443,49000.0
2012-09-27 14:30:00,34.65,34.65,34.52,34.52,95400.0,20.3502,20.3502,20.2738,20.2738,95400.0
2012-09-27 15:00:00,34.52,34.57,34.49,34.49,144000.0,20.2738,20.3032,20.2562,20.2562,144000.0
2012-09-27 15:30:00,34.49,34.58,34.49,34.57,304400.0,20.2562,20.3091,20.2562,20.3032,304400.0
2012-09-28 09:30:00,34.5,34.62,34.35,34.54,71400.0,20.2621,20.3326,20.174,20.2856,71400.0
2012-09-28 10:00:00,34.54,34.56,34.47,34.53,41800.0,20.2856,20.2973,20.2445,20.2797,41800.0
2012-09-28 10:30:00,34.52,34.57,34.5,34.52,70400.0,20.2738,20.3032,20.2621,20.2738,70400.0
2012-09-28 11:00:00,34.52,34.53,34.45,34.45,47000.0,20.2738,20.2797,20.2327,20.2327,47000.0
2012-09-28 11:30:00,34.45,34.53,34.38,34.39,82600.0,20.2327,20.2797,20.1916,20.1975,82600.0
2012-09-28 12:00:00,34.4,34.48,34.39,34.44,75000.0,20.2034,20.2503,20.1975,20.2268,75000.0
2012-09-28 12:30:00,34.46,34.52,34.46,34.51,31000.0,20.2386,20.2738,20.2386,20.268,31000.0
2012-09-28 13:00:00,34.51,34.56,34.49,34.56,46000.0,20.268,20.2973,20.2562,20.2973,46000.0
2012-09-28 13:30:00,34.56,34.66,34.55,34.63,57600.0,20.2973,20.3561,20.2915,20.3384,57600.0
2012-09-28 14:00:00,34.63,34.68,34.62,34.63,67200.0,20.3384,20.3678,20.3326,20.3384,67200.0
2012-09-28 14:30:00,34.63,34.66,34.59,34.65,61200.0,20.3384,20.3561,20.3149,20.3502,61200.0
2012-09-28 15:00:00,34.65,34.65,34.6,34.62,61200.0,20.3502,20.3502,20.3208,20.3326,61200.0
2012-09-28 15:30:00,34.62,34.73,34.55,34.65,459600.0,20.3326,20.3972,20.2915,20.3502,459600.0
2012-10-01 09:30:00,34.8,34.87,34.74,34.75,79200.0,20.4383,20.4794,20.403,20.4089,79200.0
2012-10-01 10:00:00,34.77,34.91,34.77,34.85,48600.0,20.4207,20.5029,20.4207,20.4676,48600.0
2012-10-01 10:30:00,34.84,34.92,34.81,34.87,70800.0,20.4618,20.5088,20.4442,20.4794,70800.0
2012-10-01 11:00:00,34.87,34.91,34.85,34.85,60000.0,20.4794,20.5029,20.4676,20.4676,60000.0
2012-10-01 11:30:00,34.88,34.92,34.85,34.88,51800.0,20.4853,20.5088,20.4676,20.4853,51800.0
2012-10-01 12:00:00,34.89,34.91,34.85,34.89,49800.0,20.4911,20.5029,20.4676,20.4911,49800.0
2012-10-01 12:30:00,34.88,34.92,34.78,34.8,50600.0,20.4853,20.5088,20.4265,20.4383,50600.0
2012-10-01 13:00:00,34.8,34.8,34.75,34.76,44400.0,20.4383,20.4383,20.4089,20.4148,44400.0
2012-10-01 13:30:00,34.76,34.82,34.72,34.81,133800.0,20.4148,20.45,20.3913,20.4442,133800.0
2012-10-01 14:00:00,34.81,34.83,34.73,34.76,42200.0,20.4442,20.4559,20.3972,20.4148,42200.0
2012-10-01 14:30:00,34.77,34.77,34.73,34.77,48600.0,20.4207,20.4207,20.3972,20.4207,48600.0
2012-10-01 15:00:00,34.77,34.77,34.59,34.63,125600.0,20.4207,20.4207,20.3149,20.3384,125600.0
2012-10-01 15:30:00,34.63,34.63,34.56,34.62,215200.0,20.3384,20.3384,20.2973,20.3326,215200.0
2012-10-02 09:30:00,34.8,34.85,34.63,34.83,58400.0,20.4383,20.4676,20.3384,20.4559,58400.0
2012-10-02 10:00:00,34.81,34.83,34.65,34.68,54800.0,20.4442,20.4559,20.3502,20.3678,54800.0
2012-10-02 10:30:00,34.67,34.72,34.54,34.55,42800.0,20.3619,20.3913,20.2856,20.2915,42800.0
2012-10-02 11:00:00,34.54,34.65,34.54,34.61,30400.0,20.2856,20.3502,20.2856,20.3267,30400.0
2012-10-02 11:30:00,34.62,34.64,34.51,34.56,26800.0,20.3326,20.3443,20.268,20.2973,26800.0
2012-10-02 12:00:00,34.53,34.66,34.53,34.64,28600.0,20.2797,20.3561,20.2797,20.3443,28600.0
2012-10-02 12:30:00,34.65,34.65,34.58,34.59,31000.0,20.3502,20.3502,20.3091,20.3149,31000.0
2012-10-02 13:00:00,34.59,34.63,34.59,34.59,30800.0,20.3149,20.3384,20.3149,20.3149,30800.0
2012-10-02 13:30:00,34.59,34.68,34.59,34.61,27200.0,20.3149,20.3678,20.3149,20.3267,27200.0
2012-10-02 14:00:00,34.61,34.66,34.6,34.62,39200.0,20.3267,20.3561,20.3208,20.3326,39200.0
2012-10-02 14:30:00,34.62,34.63,34.57,34.6,62800.0,20.3326,20.3384,20.3032,20.3208,62800.0
2012-10-02 15:00:00,34.6,34.68,34.6,34.68,80200.0,20.3208,20.3678,20.3208,20.3678,80200.0
2012-10-02 15:30:00,34.68,34.74,34.63,34.7,256200.0,20.3678,20.403,20.3384,20.3795,256200.0
2012-10-03 09:30:00,34.75,34.88,34.7,34.85,88000.0,20.4089,20.4853,20.3795,20.4676,88000.0
2012-10-03 10:00:00,34.88,34.97,34.81,34.97,70400.0,20.4853,20.5381,20.4442,20.5381,70400.0
2012-10-03 10:30:00,34.96,34.99,34.92,34.93,43200.0,20.5322,20.5499,20.5088,20.5146,43200.0
2012-10-03 11:00:00,34.93,35.0,34.92,34.97,41600.0,20.5146,20.5557,20.5088,20.5381,41600.0
2012-10-03 11:30:00,34.97,35.05,34.97,35.03,71400.0,20.5381,20.5851,20.5381,20.5734,71400.0
2012-10-03 12:00:00,35.03,35.08,35.02,35.06,71400.0,20.5734,20.6027,20.5675,20.591,71400.0
2012-10-03 12:30:00,35.06,35.08,35.04,35.07,50800.0,20.591,20.6027,20.5792,20.5969,50800.0
2012-10-03 13:00:00,35.08,35.12,35.07,35.1,55600.0,20.6027,20.6262,20.5969,20.6145,55600.0
2012-10-03 13:30:00,35.1,35.1,34.99,34.99,64600.0,20.6145,20.6145,20.5499,20.5499,64600.0
2012-10-03 14:00:00,34.98,34.99,34.91,34.93,61200.0,20.544,20.5499,20.5029,20.5146,61200.0
2012-10-03 14:30:00,34.93,34.95,34.85,34.87,49200.0,20.5146,20.5264,20.4676,20.4794,49200.0
2012-10-03 15:00:00,34.88,34.94,34.84,34.93,88600.0,20.4853,20.5205,20.4618,20.5146,88600.0
2012-10-03 15:30:00,34.93,34.94,34.88,34.89,368800.0,20.5146,20.5205,20.4853,20.4911,368800.0
2012-10-04 09:30:00,34.99,35.33,34.97,35.33,96200.0,20.5499,20.7496,20.5381,20.7496,96200.0
2012-10-04 10:00:00,35.33,35.48,35.19,35.2,121800.0,20.7496,20.8376,20.6673,20.6732,121800.0
2012-10-04 10:30:00,35.19,35.41,35.19,35.37,116000.0,20.6673,20.7965,20.6673,20.773,116000.0
2012-10-04 11:00:00,35.37,35.38,35.3,35.31,111200.0,20.773,20.7789,20.7319,20.7378,111200.0
2012-10-04 11:30:00,35.32,35.32,35.26,35.29,32200.0,20.7437,20.7437,20.7084,20.7261,32200.0
2012-10-04 12:00:00,35.29,35.4,35.28,35.35,79800.0,20.7261,20.7907,20.7202,20.7613,79800.0
2012-10-04 12:30:00,35.35,35.4,35.34,35.35,95800.0,20.7613,20.7907,20.7554,20.7613,95800.0
2012-10-04 13:00:00,35.34,35.43,35.34,35.41,94000.0,20.7554,20.8083,20.7554,20.7965,94000.0
2012-10-04 13:30:00,35.42,35.46,35.41,35.45,93400.0,20.8024,20.8259,20.7965,20.82,93400.0
2012-10-04 14:00:00,35.45,35.47,35.42,35.43,138600.0,20.82,20.8318,20.8024,20.8083,138600.0
2012-10-04 14:30:00,35.43,35.45,35.31,35.32,161200.0,20.8083,20.82,20.7378,20.7437,161200.0
2012-10-04 15:00:00,35.32,35.38,35.31,35.32,107800.0,20.7437,20.7789,20.7378,20.7437,107800.0
2012-10-04 15:30:00,35.32,35.35,35.29,35.35,243600.0,20.7437,20.7613,20.7261,20.7613,243600.0
2012-10-05 09:30:00,35.45,35.47,35.28,35.35,87600.0,20.82,20.8318,20.7202,20.7613,87600.0
2012-10-05 10:00:00,35.38,35.5,35.35,35.43,94200.0,20.7789,20.8494,20.7613,20.8083,94200.0
2012-10-05 10:30:00,35.43,35.49,35.4,35.46,47000.0,20.8083,20.8435,20.7907,20.8259,47000.0
2012-10-05 11:00:00,35.46,35.48,35.4,35.4,87000.0,20.8259,20.8376,20.7907,20.7907,87000.0
2012-10-05 11:30:00,35.4,35.41,35.34,35.34,50200.0,20.7907,20.7965,20.7554,20.7554,50200.0
2012-10-05 12:00:00,35.35,35.38,35.3,35.31,31800.0,20.7613,20.7789,20.7319,20.7378,31800.0
2012-10-05 12:30:00,35.31,35.34,35.27,35.29,29600.0,20.7378,20.7554,20.7143,20.7261,29600.0
2012-10-05 13:00:00,35.29,35.31,35.27,35.27,62200.0,20.7261,20.7378,20.7143,20.7143,62200.0
2012-10-05 13:30:00,35.28,35.3,35.24,35.26,29200.0,20.7202,20.7319,20.6967,20.7084,29200.0
2012-10-05 14:00:00,35.26,35.29,35.24,35.26,33400.0,20.7084,20.7261,20.6967,20.7084,33400.0
2012-10-05 14:30:00,35.26,35.27,35.22,35.22,48600.0,20.7084,20.7143,20.6849,20.6849,48600.0
2012-10-05 15:00:00,35.21,35.24,35.21,35.23,53000.0,20.6791,20.6967,20.6791,20.6908,53000.0
2012-10-05 15:30:00,35.23,35.24,35.16,35.24,162400.0,20.6908,20.6967,20.6497,20.6967,162400.0
2012-10-08 09:30:00,35.2,35.38,35.12,35.13,45200.0,20.6732,20.7789,20.6262,20.6321,45200.0
2012-10-08 10:00:00,35.12,35.25,35.05,35.25,52800.0,20.6262,20.7026,20.5851,20.7026,52800.0
2012-10-08 10:30:00,35.26,35.35,35.24,35.3,26200.0,20.7084,20.7613,20.6967,20.7319,26200.0
2012-10-08 11:00:00,35.3,35.36,35.27,35.31,31200.0,20.7319,20.7672,20.7143,20.7378,31200.0
2012-10-08 11:30:00,35.31,35.34,35.28,35.3,44000.0,20.7378,20.7554,20.7202,20.7319,44000.0
2012-10-08 12:00:00,35.29,35.31,35.27,35.3,14600.0,20.7261,20.7378,20.7143,20.7319,14600.0
2012-10-08 12:30:00,35.3,35.33,35.27,35.32,23600.0,20.7319,20.7496,20.7143,20.7437,23600.0
2012-10-08 13:00:00,35.32,35.35,35.27,35.28,21600.0,20.7437,20.7613,20.7143,20.7202,21600.0
2012-10-08 13:30:00,35.28,35.31,35.26,35.29,40400.0,20.7202,20.7378,20.7084,20.7261,40400.0
2012-10-08 14:00:00,35.29,35.33,35.29,35.33,37600.0,20.7261,20.7496,20.7261,20.7496,37600.0
2012-10-08 14:30:00,35.33,35.33,35.27,35.32,69800.0,20.7496,20.7496,20.7143,20.7437,69800.0
2012-10-08 15:00:00,35.32,35.33,35.27,35.27,60600.0,20.7437,20.7496,20.7143,20.7143,60600.0
2012-10-08 15:30:00,35.26,35.32,35.25,35.31,115400.0,20.7084,20.7437,20.7026,20.7378,115400.0
2012-10-09 09:30:00,35.23,35.38,35.15,35.33,35800.0,20.6908,20.7789,20.6438,20.7496,35800.0
2012-10-09 10:00:00,35.33,35.43,35.31,35.31,62000.0,20.7496,20.8083,20.7378,20.7378,62000.0
2012-10-09 10:30:00,35.3,35.33,35.26,35.27,25600.0,20.7319,20.7496,20.7084,20.7143,25600.0
2012-10-09 11:00:00,35.27,35.28,35.19,35.19,32200.0,20.7143,20.7202,20.6673,20.6673,32200.0
2012-10-09 11:30:00,35.19,35.24,35.19,35.21,16200.0,20.6673,20.6967,20.6673,20.6791,16200.0
2012-10-09 12:00:00,35.21,35.24,35.18,35.18,27600.0,20.6791,20.6967,20.6615,20.6615,27600.0
2012-10-09 12:30:00,35.19,35.2,35.15,35.17,25400.0,20.6673,20.6732,20.6438,20.6556,25400.0
2012-10-09 13:00:00,35.17,35.24,35.16,35.23,25200.0,20.6556,20.6967,20.6497,20.6908,25200.0
2012-10-09 13:30:00,35.23,35.26,35.23,35.23,34000.0,20.6908,20.7084,20.6908,20.6908,34000.0
2012-10-09 14:00:00,35.24,35.31,35.24,35.3,73800.0,20.6967,20.7378,20.6967,20.7319,73800.0
2012-10-09 14:30:00,35.29,35.34,35.27,35.33,63800.0,20.7261,20.7554,20.7143,20.7496,63800.0
2012-10-09 15:00:00,35.33,35.34,35.29,35.31,64800.0,20.7496,20.7554,20.7261,20.7378,64800.0
2012-10-09 15:30:00,35.32,35.38,35.3,35.35,365200.0,20.7437,20.7789,20.7319,20.7613,365200.0
2012-10-10 09:30:00,35.33,35.38,35.05,35.16,103800.0,20.7496,20.7789,20.5851,20.6497,103800.0
2012-10-10 10:00:00,35.17,35.24,35.08,35.17,49600.0,20.6556,20.6967,20.6027,20.6556,49600.0
2012-10-10 10:30:00,35.16,35.27,35.13,35.27,51600.0,20.6497,20.7143,20.6321,20.7143,51600.0
2012-10-10 11:00:00,35.27,35.33,35.26,35.26,48000.0,20.7143,20.7496,20.7084,20.7084,48000.0
2012-10-10 11:30:00,35.26,35.3,35.22,35.29,38000.0,20.7084,20.7319,20.6849,20.7261,38000.0
2012-10-10 12:00:00,35.29,35.32,35.23,35.25,41800.0,20.7261,20.7437,20.6908,20.7026,41800.0
2012-10-10 12:30:00,35.25,35.25,35.11,35.14,29600.0,20.7026,20.7026,20.6203,20.638,29600.0
2012-10-10 13:00:00,35.13,35.29,35.12,35.26,51400.0,20.6321,20.7261,20.6262,20.7084,51400.0
2012-10-10 13:30:00,35.25,35.27,35.16,35.17,26800.0,20.7026,20.7143,20.6497,20.6556,26800.0
2012-10-10 14:00:00,35.17,35.23,35.16,35.18,28400.0,20.6556,20.6908,20.6497,20.6615,28400.0
2012-10-10 14:30:00,35.18,35.19,35.14,35.16,36600.0,20.6615,20.6673,20.638,20.6497,36600.0
2012-10-10 15:00:00,35.15,35.21,35.15,35.2,54600.0,20.6438,20.6791,20.6438,20.6732,54600.0
2012-10-10 15:30:00,35.19,35.2,35.13,35.16,114600.0,20.6673,20.6732,20.6321,20.6497,114600.0
2012-10-11 09:30:00,35.34,35.34,35.1,35.1,91000.0,20.7554,20.7554,20.6145,20.6145,91000.0
2012-10-11 10:00:00,35.13,35.27,35.09,35.24,37600.0,20.6321,20.7143,20.6086,20.6967,37600.0
2012-10-11 10:30:00,35.26,35.3,35.22,35.28,26000.0,20.7084,20.7319,20.6849,20.7202,26000.0
2012-10-11 11:00:00,35.3,35.36,35.28,35.35,63000.0,20.7319,20.7672,20.7202,20.7613,63000.0
2012-10-11 11:30:00,35.35,35.48,35.34,35.48,186000.0,20.7613,20.8376,20.7554,20.8376,186000.0
2012-10-11 12:00:00,35.48,35.5,35.45,35.48,80400.0,20.8376,20.8494,20.82,20.8376,80400.0
2012-10-11 12:30:00,35.48,35.55,35.47,35.53,84200.0,20.8376,20.8788,20.8318,20.867,84200.0
2012-10-11 13:00:00,35.53,35.72,35.51,35.7,143000.0,20.867,20.9786,20.8553,20.9669,143000.0
2012-10-11 13:30:00,35.69,35.7,35.52,35.54,74600.0,20.961,20.9669,20.8611,20.8729,74600.0
2012-10-11 14:00:00,35.54,35.56,35.43,35.43,110400.0,20.8729,20.8846,20.8083,20.8083,110400.0
2012-10-11 14:30:00,35.43,35.43,35.27,35.28,240200.0,20.8083,20.8083,20.7143,20.7202,240200.0
2012-10-11 15:00:00,35.28,35.36,35.28,35.35,99000.0,20.7202,20.7672,20.7202,20.7613,99000.0
2012-10-11 15:30:00,35.35,35.35,35.29,35.33,345200.0,20.7613,20.7613,20.7261,20.7496,345200.0
2012-10-12 09:30:00,35.26,35.38,35.06,35.27,180600.0,20.7084,20.7789,20.591,20.7143,180600.0
2012-10-12 10:00:00,35.24,35.33,35.15,35.19,65800.0,20.6967,20.7496,20.6438,20.6673,65800.0
2012-10-12 10:30:00,35.18,35.19,35.07,35.07,41000.0,20.6615,20.6673,20.5969,20.5969,41000.0
2012-10-12 11:00:00,35.08,35.12,35.01,35.02,139400.0,20.6027,20.6262,20.5616,20.5675,139400.0
2012-10-12 11:30:00,35.01,35.02,34.86,34.89,129000.0,20.5616,20.5675,20.4735,20.4911,129000.0
2012-10-12 12:00:00,34.9,34.91,34.82,34.84,143800.0,20.497,20.5029,20.45,20.4618,143800.0
2012-10-12 12:30:00,34.84,34.9,34.84,34.9,119400.0,20.4618,20.497,20.4618,20.497,119400.0
2012-10-12 13:00:00,34.9,34.91,34.87,34.88,75400.0,20.497,20.5029,20.4794,20.4853,75400.0
2012-10-12 13:30:00,34.88,34.99,34.86,34.99,113400.0,20.4853,20.5499,20.4735,20.5499,113400.0
2012-10-12 14:00:00,34.99,35.01,34.95,35.01,125000.0,20.5499,20.5616,20.5264,20.5616,125000.0
2012-10-12 14:30:00,35.01,35.01,34.94,34.97,100800.0,20.5616,20.5616,20.5205,20.5381,100800.0
2012-10-12 15:00:00,34.97,35.06,34.95,35.04,161600.0,20.5381,20.591,20.5264,20.5792,161600.0
2012-10-12 15:30:00,35.04,35.04,34.9,34.98,374000.0,20.5792,20.5792,20.497,20.544,374000.0
2012-10-15 09:30:00,34.75,34.97,34.64,34.77,127000.0,20.4089,20.5381,20.3443,20.4207,127000.0
2012-10-15 10:00:00,34.77,34.87,34.7,34.77,87400.0,20.4207,20.4794,20.3795,20.4207,87400.0
2012-10-15 10:30:00,34.8,34.82,34.77,34.8,48600.0,20.4383,20.45,20.4207,20.4383,48600.0
2012-10-15 11:00:00,34.8,34.86,34.77,34.83,84800.0,20.4383,20.4735,20.4207,20.4559,84800.0
2012-10-15 11:30:00,34.83,34.96,34.83,34.94,74200.0,20.4559,20.5322,20.4559,20.5205,74200.0
2012-10-15 12:00:00,34.94,34.94,34.9,34.92,60000.0,20.5205,20.5205,20.497,20.5088,60000.0
2012-10-15 12:30:00,34.92,35.02,34.92,34.97,54800.0,20.5088,20.5675,20.5088,20.5381,54800.0
2012-10-15 13:00:00,34.96,34.98,34.92,34.94,30200.0,20.5322,20.544,20.5088,20.5205,30200.0
2012-10-15 13:30:00,34.94,34.97,34.94,34.97,32600.0,20.5205,20.5381,20.5205,20.5381,32600.0
2012-10-15 14:00:00,34.97,34.99,34.93,34.93,52000.0,20.5381,20.5499,20.5146,20.5146,52000.0
2012-10-15 14:30:00,34.93,34.93,34.88,34.92,68600.0,20.5146,20.5146,20.4853,20.5088,68600.0
2012-10-15 15:00:00,34.92,35.0,34.92,34.98,107400.0,20.5088,20.5557,20.5088,20.544,107400.0
2012-10-15 15:30:00,34.98,35.06,34.94,35.01,296400.0,20.544,20.591,20.5205,20.5616,296400.0
2012-10-16 09:30:00,35.13,35.34,35.02,35.31,105000.0,20.6321,20.7554,20.5675,20.7378,105000.0
2012-10-16 10:00:00,35.32,35.34,35.13,35.27,133800.0,20.7437,20.7554,20.6321,20.7143,133800.0
2012-10-16 10:30:00,35.29,35.35,35.22,35.26,62000.0,20.7261,20.7613,20.6849,20.7084,62000.0
2012-10-16 11:00:00,35.24,35.24,35.11,35.12,94400.0,20.6967,20.6967,20.6203,20.6262,94400.0
2012-10-16 11:30:00,35.12,35.14,35.01,35.1,46200.0,20.6262,20.638,20.5616,20.6145,46200.0
2012-10-16 12:00:00,35.09,35.12,35.07,35.1,28200.0,20.6086,20.6262,20.5969,20.6145,28200.0
2012-10-16 12:30:00,35.1,35.14,35.1,35.12,10200.0,20.6145,20.638,20.6145,20.6262,10200.0
2012-10-16 13:00:00,35.13,35.14,35.1,35.12,18200.0,20.6321,20.638,20.6145,20.6262,18200.0
2012-10-16 13:30:00,35.11,35.16,35.11,35.16,46400.0,20.6203,20.6497,20.6203,20.6497,46400.0
2012-10-16 14:00:00,35.16,35.17,35.12,35.16,23600.0,20.6497,20.6556,20.6262,20.6497,23600.0
2012-10-16 14:30:00,35.15,35.16,35.09,35.15,43400.0,20.6438,20.6497,20.6086,20.6438,43400.0
2012-10-16 15:00:00,35.15,35.17,35.08,35.14,85000.0,20.6438,20.6556,20.6027,20.638,85000.0
2012-10-16 15:30:00,35.14,35.24,35.14,35.23,138600.0,20.638,20.6967,20.638,20.6908,138600.0
2012-10-17 09:30:00,35.34,35.43,35.06,35.41,62400.0,20.7554,20.8083,20.591,20.7965,62400.0
2012-10-17 10:00:00,35.42,35.56,35.35,35.55,106000.0,20.8024,20.8846,20.7613,20.8788,106000.0
2012-10-17 10:30:00,35.52,35.55,35.44,35.44,82000.0,20.8611,20.8788,20.8142,20.8142,82000.0
2012-10-17 11:00:00,35.45,35.49,35.45,35.49,42400.0,20.82,20.8435,20.82,20.8435,42400.0
2012-10-17 11:30:00,35.49,35.53,35.48,35.51,42800.0,20.8435,20.867,20.8376,20.8553,42800.0
2012-10-17 12:00:00,35.51,35.6,35.51,35.55,56000.0,20.8553,20.9081,20.8553,20.8788,56000.0
2012-10-17 12:30:00,35.55,35.57,35.52,35.57,63000.0,20.8788,20.8905,20.8611,20.8905,63000.0
2012-10-17 13:00:00,35.57,35.63,35.57,35.63,63800.0,20.8905,20.9257,20.8905,20.9257,63800.0
2012-10-17 13:30:00,35.63,35.65,35.58,35.63,52800.0,20.9257,20.9375,20.8964,20.9257,52800.0
2012-10-17 14:00:00,35.63,35.63,35.6,35.6,88800.0,20.9257,20.9257,20.9081,20.9081,88800.0
2012-10-17 14:30:00,35.6,35.62,35.58,35.61,51000.0,20.9081,20.9199,20.8964,20.914,51000.0
2012-10-17 15:00:00,35.62,35.66,35.6,35.64,70200.0,20.9199,20.9434,20.9081,20.9316,70200.0
2012-10-17 15:30:00,35.63,35.66,35.58,35.6,179000.0,20.9257,20.9434,20.8964,20.9081,179000.0
2012-10-18 09:30:00,35.58,35.72,35.47,35.56,40800.0,20.8964,20.9786,20.8318,20.8846,40800.0
2012-10-18 10:00:00,35.56,35.7,35.56,35.66,44600.0,20.8846,20.9669,20.8846,20.9434,44600.0
2012-10-18 10:30:00,35.67,35.75,35.64,35.72,107600.0,20.9492,20.9962,20.9316,20.9786,107600.0
2012-10-18 11:00:00,35.72,35.83,35.72,35.77,110800.0,20.9786,21.0432,20.9786,21.008,110800.0
2012-10-18 11:30:00,35.77,35.81,35.77,35.81,102200.0,21.008,21.0315,21.008,21.0315,102200.0
2012-10-18 12:00:00,35.8,35.82,35.75,35.78,53600.0,21.0256,21.0373,20.9962,21.0138,53600.0
2012-10-18 12:30:00,35.77,35.82,35.77,35.8,33400.0,21.008,21.0373,21.008,21.0256,33400.0
2012-10-18 13:00:00,35.81,35.84,35.8,35.83,44400.0,21.0315,21.0491,21.0256,21.0432,44400.0
2012-10-18 13:30:00,35.83,35.83,35.74,35.78,51600.0,21.0432,21.0432,20.9903,21.0138,51600.0
2012-10-18 14:00:00,35.79,35.84,35.79,35.81,43400.0,21.0197,21.0491,21.0197,21.0315,43400.0
2012-10-18 14:30:00,35.81,35.81,35.71,35.77,54400.0,21.0315,21.0315,20.9727,21.008,54400.0
2012-10-18 15:00:00,35.77,35.85,35.76,35.85,63800.0,21.008,21.055,21.0021,21.055,63800.0
2012-10-18 15:30:00,35.85,35.91,35.82,35.88,240400.0,21.055,21.0902,21.0373,21.0726,240400.0
2012-10-19 09:30:00,35.88,35.95,35.81,35.82,320000.0,21.0726,21.1137,21.0315,21.0373,320000.0
2012-10-19 10:00:00,35.82,35.87,35.76,35.81,116800.0,21.0373,21.0667,21.0021,21.0315,116800.0
2012-10-19 10:30:00,35.8,35.81,35.73,35.76,79600.0,21.0256,21.0315,20.9845,21.0021,79600.0
2012-10-19 11:00:00,35.76,35.77,35.63,35.7,129600.0,21.0021,21.008,20.9257,20.9669,129600.0
2012-10-19 11:30:00,35.69,35.71,35.6,35.63,50600.0,20.961,20.9727,20.9081,20.9257,50600.0
2012-10-19 12:00:00,35.63,35.67,35.61,35.62,31800.0,20.9257,20.9492,20.914,20.9199,31800.0
2012-10-19 12:30:00,35.63,35.65,35.6,35.62,26000.0,20.9257,20.9375,20.9081,20.9199,26000.0
2012-10-19 13:00:00,35.61,35.62,35.57,35.61,27400.0,20.914,20.9199,20.8905,20.914,27400.0
2012-10-19 13:30:00,35.6,35.62,35.56,35.6,100200.0,20.9081,20.9199,20.8846,20.9081,100200.0
2012-10-19 14:00:00,35.59,35.63,35.56,35.57,82200.0,20.9023,20.9257,20.8846,20.8905,82200.0
2012-10-19 14:30:00,35.57,35.6,35.54,35.6,69600.0,20.8905,20.9081,20.8729,20.9081,69600.0
2012-10-19 15:00:00,35.6,35.66,35.57,35.62,90600.0,20.9081,20.9434,20.8905,20.9199,90600.0
2012-10-19 15:30:00,35.62,35.69,35.58,35.63,242400.0,20.9199,20.961,20.8964,20.9257,242400.0
2012-10-22 09:30:00,35.35,35.56,35.23,35.47,121000.0,20.7613,20.8846,20.6908,20.8318,121000.0
2012-10-22 10:00:00,35.46,35.56,35.4,35.4,109000.0,20.8259,20.8846,20.7907,20.7907,109000.0
2012-10-22 10:30:00,35.41,35.42,35.32,35.41,115000.0,20.7965,20.8024,20.7437,20.7965,115000.0
2012-10-22 11:00:00,35.42,35.45,35.35,35.45,178400.0,20.8024,20.82,20.7613,20.82,178400.0
2012-10-22 11:30:00,35.45,35.55,35.44,35.49,121800.0,20.82,20.8788,20.8142,20.8435,121800.0
2012-10-22 12:00:00,35.51,35.51,35.39,35.42,93000.0,20.8553,20.8553,20.7848,20.8024,93000.0
2012-10-22 12:30:00,35.4,35.46,35.38,35.46,34000.0,20.7907,20.8259,20.7789,20.8259,34000.0
2012-10-22 13:00:00,35.45,35.45,35.32,35.37,50200.0,20.82,20.82,20.7437,20.773,50200.0
2012-10-22 13:30:00,35.35,35.43,35.34,35.43,78400.0,20.7613,20.8083,20.7554,20.8083,78400.0
2012-10-22 14:00:00,35.41,35.46,35.41,35.43,49600.0,20.7965,20.8259,20.7965,20.8083,49600.0
2012-10-22 14:30:00,35.45,35.48,35.39,35.4,43600.0,20.82,20.8376,20.7848,20.7907,43600.0
2012-10-22 15:00:00,35.4,35.47,35.4,35.46,48200.0,20.7907,20.8318,20.7907,20.8259,48200.0
2012-10-22 15:30:00,35.46,35.59,35.44,35.57,181600.0,20.8259,20.9023,20.8142,20.8905,181600.0
2012-10-23 09:30:00,35.32,35.36,35.05,35.07,140400.0,20.7437,20.7672,20.5851,20.5969,140400.0
2012-10-23 10:00:00,35.09,35.1,35.0,35.05,92600.0,20.6086,20.6145,20.5557,20.5851,92600.0
2012-10-23 10:30:00,35.05,35.1,35.0,35.04,112600.0,20.5851,20.6145,20.5557,20.5792,112600.0
2012-10-23 11:00:00,35.05,35.08,34.99,35.04,112200.0,20.5851,20.6027,20.5499,20.5792,112200.0
2012-10-23 11:30:00,35.04,35.05,34.99,35.02,39800.0,20.5792,20.5851,20.5499,20.5675,39800.0
2012-10-23 12:00:00,35.02,35.14,35.02,35.1,31800.0,20.5675,20.638,20.5675,20.6145,31800.0
2012-10-23 12:30:00,35.1,35.14,35.07,35.1,42600.0,20.6145,20.638,20.5969,20.6145,42600.0
2012-10-23 13:00:00,35.1,35.17,35.1,35.14,34200.0,20.6145,20.6556,20.6145,20.638,34200.0
2012-10-23 13:30:00,35.14,35.22,35.13,35.22,57000.0,20.638,20.6849,20.6321,20.6849,57000.0
2012-10-23 14:00:00,35.21,35.23,35.18,35.22,31800.0,20.6791,20.6908,20.6615,20.6849,31800.0
2012-10-23 14:30:00,35.23,35.25,35.2,35.25,34800.0,20.6908,20.7026,20.6732,20.7026,34800.0
2012-10-23 15:00:00,35.24,35.25,35.18,35.18,96400.0,20.6967,20.7026,20.6615,20.6615,96400.0
2012-10-23 15:30:00,35.19,35.21,35.13,35.16,391400.0,20.6673,20.6791,20.6321,20.6497,391400.0
2012-10-24 09:30:00,35.16,35.2,35.07,35.14,82200.0,20.6497,20.6732,20.5969,20.638,82200.0
2012-10-24 10:00:00,35.13,35.13,35.02,35.02,58000.0,20.6321,20.6321,20.5675,20.5675,58000.0
2012-10-24 10:30:00,35.01,35.11,35.0,35.04,84200.0,20.5616,20.6203,20.5557,20.5792,84200.0
2012-10-24 11:00:00,35.04,35.1,35.04,35.09,58600.0,20.5792,20.6145,20.5792,20.6086,58600.0
2012-10-24 11:30:00,35.1,35.13,35.07,35.09,54200.0,20.6145,20.6321,20.5969,20.6086,54200.0
2012-10-24 12:00:00,35.09,35.13,35.09,35.11,29800.0,20.6086,20.6321,20.6086,20.6203,29800.0
2012-10-24 12:30:00,35.11,35.16,35.11,35.16,37400.0,20.6203,20.6497,20.6203,20.6497,37400.0
2012-10-24 13:00:00,35.16,35.2,35.16,35.19,28200.0,20.6497,20.6732,20.6497,20.6673,28200.0
2012-10-24 13:30:00,35.2,35.21,35.16,35.17,43000.0,20.6732,20.6791,20.6497,20.6556,43000.0
2012-10-24 14:00:00,35.17,35.17,35.03,35.11,74800.0,20.6556,20.6556,20.5734,20.6203,74800.0
2012-10-24 14:30:00,35.1,35.1,35.05,35.05,45200.0,20.6145,20.6145,20.5851,20.5851,45200.0
2012-10-24 15:00:00,35.07,35.07,34.99,35.04,73600.0,20.5969,20.5969,20.5499,20.5792,73600.0
2012-10-24 15:30:00,35.04,35.04,34.93,34.98,184400.0,20.5792,20.5792,20.5146,20.544,184400.0
2012-10-25 09:30:00,35.19,35.25,35.04,35.25,111000.0,20.6673,20.7026,20.5792,20.7026,111000.0
2012-10-25 10:00:00,35.25,35.27,35.16,35.16,191600.0,20.7026,20.7143,20.6497,20.6497,191600.0
2012-10-25 10:30:00,35.15,35.18,35.09,35.16,56600.0,20.6438,20.6615,20.6086,20.6497,56600.0
2012-10-25 11:00:00,35.17,35.17,35.05,35.07,98000.0,20.6556,20.6556,20.5851,20.5969,98000.0
2012-10-25 11:30:00,35.07,35.08,34.9,34.98,61800.0,20.5969,20.6027,20.497,20.544,61800.0
2012-10-25 12:00:00,34.99,34.99,34.93,34.96,34400.0,20.5499,20.5499,20.5146,20.5322,34400.0
2012-10-25 12:30:00,34.97,35.04,34.93,35.04,21800.0,20.5381,20.5792,20.5146,20.5792,21800.0
2012-10-25 13:00:00,35.06,35.1,35.02,35.1,33400.0,20.591,20.6145,20.5675,20.6145,33400.0
2012-10-25 13:30:00,35.1,35.11,35.03,35.06,30200.0,20.6145,20.6203,20.5734,20.591,30200.0
2012-10-25 14:00:00,35.06,35.13,35.06,35.12,46600.0,20.591,20.6321,20.591,20.6262,46600.0
2012-10-25 14:30:00,35.12,35.14,35.06,35.07,63400.0,20.6262,20.638,20.591,20.5969,63400.0
2012-10-25 15:00:00,35.07,35.14,35.02,35.14,102400.0,20.5969,20.638,20.5675,20.638,102400.0
2012-10-25 15:30:00,35.14,35.22,35.12,35.21,293200.0,20.638,20.6849,20.6262,20.6791,293200.0
2012-10-26 09:30:00,35.18,35.18,35.02,35.08,60800.0,20.6615,20.6615,20.5675,20.6027,60800.0
2012-10-26 10:00:00,35.1,35.15,35.03,35.07,67800.0,20.6145,20.6438,20.5734,20.5969,67800.0
2012-10-26 10:30:00,35.07,35.08,34.96,35.02,52600.0,20.5969,20.6027,20.5322,20.5675,52600.0
2012-10-26 11:00:00,35.02,35.1,35.01,35.03,94800.0,20.5675,20.6145,20.5616,20.5734,94800.0
2012-10-26 11:30:00,35.05,35.07,35.02,35.06,39800.0,20.5851,20.5969,20.5675,20.591,39800.0
2012-10-26 12:00:00,35.05,35.13,35.02,35.13,41600.0,20.5851,20.6321,20.5675,20.6321,41600.0
2012-10-26 12:30:00,35.13,35.16,35.04,35.14,32000.0,20.6321,20.6497,20.5792,20.638,32000.0
2012-10-26 13:00:00,35.13,35.16,35.07,35.11,51600.0,20.6321,20.6497,20.5969,20.6203,51600.0
2012-10-26 13:30:00,35.11,35.22,35.1,35.16,57800.0,20.6203,20.6849,20.6145,20.6497,57800.0
2012-10-26 14:00:00,35.16,35.16,35.05,35.11,49800.0,20.6497,20.6497,20.5851,20.6203,49800.0
2012-10-26 14:30:00,35.11,35.3,35.1,35.27,235600.0,20.6203,20.7319,20.6145,20.7143,235600.0
2012-10-26 15:00:00,35.27,35.87,35.26,35.85,950800.0,20.7143,21.0667,20.7084,21.055,950800.0
2012-10-26 15:30:00,35.85,36.06,35.8,36.05,1916400.0,21.055,21.1783,21.0256,21.1724,1916400.0
2012-10-31 09:30:00,36.14,36.4,36.0,36.22,255000.0,21.2253,21.378,21.143,21.2723,255000.0
2012-10-31 10:00:00,36.21,36.27,36.17,36.23,202600.0,21.2664,21.3016,21.2429,21.2781,202600.0
2012-10-31 10:30:00,36.21,36.3,36.15,36.3,133200.0,21.2664,21.3192,21.2311,21.3192,133200.0
2012-10-31 11:00:00,36.29,36.3,36.18,36.21,121400.0,21.3134,21.3192,21.2488,21.2664,121400.0
2012-10-31 11:30:00,36.23,36.32,36.23,36.27,82600.0,21.2781,21.331,21.2781,21.3016,82600.0
2012-10-31 12:00:00,36.24,36.24,36.16,36.17,86400.0,21.284,21.284,21.237,21.2429,86400.0
2012-10-31 12:30:00,36.15,36.23,36.11,36.23,110200.0,21.2311,21.2781,21.2077,21.2781,110200.0
2012-10-31 13:00:00,36.21,36.31,36.2,36.29,112000.0,21.2664,21.3251,21.2605,21.3134,112000.0
2012-10-31 13:30:00,36.27,36.33,36.27,36.33,91600.0,21.3016,21.3369,21.3016,21.3369,91600.0
2012-10-31 14:00:00,36.33,36.35,36.29,36.32,109200.0,21.3369,21.3486,21.3134,21.331,109200.0
2012-10-31 14:30:00,36.33,36.36,36.21,36.24,125200.0,21.3369,21.3545,21.2664,21.284,125200.0
2012-10-31 15:00:00,36.24,36.49,36.21,36.49,236400.0,21.284,21.4308,21.2664,21.4308,236400.0
2012-10-31 15:30:00,36.49,36.49,36.24,36.29,563800.0,21.4308,21.4308,21.284,21.3134,563800.0
2012-11-01 09:30:00,36.4,36.4,36.26,36.32,100800.0,21.378,21.378,21.2957,21.331,100800.0
2012-11-01 10:00:00,36.33,36.43,36.27,36.31,143000.0,21.3369,21.3956,21.3016,21.3251,143000.0
2012-11-01 10:30:00,36.3,36.34,36.19,36.19,159800.0,21.3192,21.3427,21.2546,21.2546,159800.0
2012-11-01 11:00:00,36.2,36.24,36.18,36.24,143400.0,21.2605,21.284,21.2488,21.284,143400.0
2012-11-01 11:30:00,36.24,36.29,36.18,36.26,99200.0,21.284,21.3134,21.2488,21.2957,99200.0
2012-11-01 12:00:00,36.26,36.3,36.22,36.27,92400.0,21.2957,21.3192,21.2723,21.3016,92400.0
2012-11-01 12:30:00,36.27,36.31,36.17,36.23,69600.0,21.3016,21.3251,21.2429,21.2781,69600.0
2012-11-01 13:00:00,36.25,36.33,36.19,36.33,108800.0,21.2899,21.3369,21.2546,21.3369,108800.0
2012-11-01 13:30:00,36.32,36.32,36.15,36.19,91600.0,21.331,21.331,21.2311,21.2546,91600.0
2012-11-01 14:00:00,36.18,36.22,36.12,36.18,137200.0,21.2488,21.2723,21.2135,21.2488,137200.0
2012-11-01 14:30:00,36.18,36.21,36.11,36.12,153200.0,21.2488,21.2664,21.2077,21.2135,153200.0
2012-11-01 15:00:00,36.12,36.25,36.12,36.24,225000.0,21.2135,21.2899,21.2135,21.284,225000.0
2012-11-01 15:30:00,36.24,36.26,36.08,36.18,376000.0,21.284,21.2957,21.19,21.2488,376000.0
2012-11-02 09:30:00,36.4,36.42,35.77,35.85,293800.0,21.378,21.3897,21.008,21.055,293800.0
2012-11-02 10:00:00,35.85,35.87,35.73,35.81,160600.0,21.055,21.0667,20.9845,21.0315,160600.0
2012-11-02 10:30:00,35.81,35.85,35.73,35.77,138000.0,21.0315,21.055,20.9845,21.008,138000.0
2012-11-02 11:00:00,35.77,35.81,35.7,35.74,100000.0,21.008,21.0315,20.9669,20.9903,100000.0
2012-11-02 11:30:00,35.76,35.81,35.73,35.77,109600.0,21.0021,21.0315,20.9845,21.008,109600.0
2012-11-02 12:00:00,35.77,35.78,35.61,35.63,159200.0,21.008,21.0138,20.914,20.9257,159200.0
2012-11-02 12:30:00,35.62,35.68,35.62,35.67,72200.0,20.9199,20.9551,20.9199,20.9492,72200.0
2012-11-02 13:00:00,35.68,35.73,35.63,35.65,55200.0,20.9551,20.9845,20.9257,20.9375,55200.0
2012-11-02 13:30:00,35.65,35.66,35.58,35.59,82400.0,20.9375,20.9434,20.8964,20.9023,82400.0
2012-11-02 14:00:00,35.59,35.69,35.59,35.69,83800.0,20.9023,20.961,20.9023,20.961,83800.0
2012-11-02 14:30:00,35.69,35.69,35.58,35.62,138000.0,20.961,20.961,20.8964,20.9199,138000.0
2012-11-02 15:00:00,35.62,35.72,35.6,35.71,143200.0,20.9199,20.9786,20.9081,20.9727,143200.0
2012-11-02 15:30:00,35.71,35.71,35.55,35.63,332400.0,20.9727,20.9727,20.8788,20.9257,332400.0
2012-11-05 09:30:00,34.49,35.11,34.49,34.71,513600.0,20.2562,20.6203,20.2562,20.3854,513600.0
2012-11-05 10:00:00,34.7,34.72,34.35,34.48,539800.0,20.3795,20.3913,20.174,20.2503,539800.0
2012-11-05 10:30:00,34.46,34.61,34.44,34.6,329600.0,20.2386,20.3267,20.2268,20.3208,329600.0
2012-11-05 11:00:00,34.6,34.7,34.52,34.52,342000.0,20.3208,20.3795,20.2738,20.2738,342000.0
2012-11-05 11:30:00,34.52,34.53,34.35,34.38,127800.0,20.2738,20.2797,20.174,20.1916,127800.0
2012-11-05 12:00:00,34.38,34.49,34.36,34.39,137800.0,20.1916,20.2562,20.1799,20.1975,137800.0
2012-11-05 12:30:00,34.4,34.4,34.25,34.32,136200.0,20.2034,20.2034,20.1153,20.1564,136200.0
2012-11-05 13:00:00,34.34,34.42,34.22,34.38,181200.0,20.1681,20.2151,20.0976,20.1916,181200.0
2012-11-05 13:30:00,34.4,34.41,34.24,34.24,219400.0,20.2034,20.2092,20.1094,20.1094,219400.0
2012-11-05 14:00:00,34.24,34.27,32.94,34.16,2202000.0,20.1094,20.127,19.3459,20.0624,2202000.0
2012-11-05 14:30:00,34.16,34.21,33.88,34.02,395400.0,20.0624,20.0918,19.898,19.9802,395400.0
2012-11-05 15:00:00,34.0,34.0,33.78,33.78,276400.0,19.9684,19.9684,19.8392,19.8392,276400.0
2012-11-05 15:30:00,33.8,34.03,33.74,33.94,884400.0,19.851,19.9861,19.8157,19.9332,884400.0
2012-11-06 09:30:00,33.74,33.74,33.28,33.36,350400.0,20.0616,20.0616,19.7881,19.8356,350400.0
2012-11-06 10:00:00,33.35,33.41,33.0,33.03,631200.0,19.8297,19.8654,19.6216,19.6394,631200.0
2012-11-06 10:30:00,33.04,33.06,32.85,33.01,690800.0,19.6454,19.6573,19.5324,19.6275,690800.0
2012-11-06 11:00:00,33.02,33.12,32.94,33.09,363000.0,19.6335,19.6929,19.5859,19.6751,363000.0
2012-11-06 11:30:00,33.09,33.34,33.09,33.27,419000.0,19.6751,19.8237,19.6751,19.7821,419000.0
2012-11-06 12:00:00,33.26,33.26,33.13,33.21,262000.0,19.7762,19.7762,19.6989,19.7464,262000.0
2012-11-06 12:30:00,33.22,33.27,33.18,33.24,176000.0,19.7524,19.7821,19.7286,19.7643,176000.0
2012-11-06 13:00:00,33.24,33.31,33.23,33.31,195800.0,19.7643,19.8059,19.7583,19.8059,195800.0
2012-11-06 13:30:00,33.3,33.52,33.3,33.52,372800.0,19.8,19.9308,19.8,19.9308,372800.0
2012-11-06 14:00:00,33.52,33.58,33.47,33.49,302600.0,19.9308,19.9664,19.901,19.9129,302600.0
2012-11-06 14:30:00,33.49,33.62,33.48,33.57,268200.0,19.9129,19.9902,19.907,19.9605,268200.0
2012-11-06 15:00:00,33.57,33.58,33.4,33.41,210600.0,19.9605,19.9664,19.8594,19.8654,210600.0
2012-11-06 15:30:00,33.41,33.49,33.37,33.46,577000.0,19.8654,19.9129,19.8416,19.8951,577000.0
2012-11-07 09:30:00,33.39,33.39,32.85,33.0,261000.0,19.8535,19.8535,19.5324,19.6216,261000.0
2012-11-07 10:00:00,33.0,33.16,32.91,32.98,239600.0,19.6216,19.7167,19.5681,19.6097,239600.0
2012-11-07 10:30:00,32.99,33.06,32.8,32.8,233000.0,19.6156,19.6573,19.5027,19.5027,233000.0
2012-11-07 11:00:00,32.79,32.81,32.63,32.7,263200.0,19.4967,19.5086,19.4016,19.4432,263200.0
2012-11-07 11:30:00,32.7,32.75,32.59,32.73,216600.0,19.4432,19.4729,19.3778,19.461,216600.0
2012-11-07 12:00:00,32.73,32.77,32.7,32.73,103600.0,19.461,19.4848,19.4432,19.461,103600.0
2012-11-07 12:30:00,32.73,32.83,32.72,32.77,154800.0,19.461,19.5205,19.4551,19.4848,154800.0
2012-11-07 13:00:00,32.78,32.92,32.77,32.8,88800.0,19.4908,19.574,19.4848,19.5027,88800.0
2012-11-07 13:30:00,32.81,32.84,32.73,32.74,137800.0,19.5086,19.5264,19.461,19.467,137800.0
2012-11-07 14:00:00,32.75,32.87,32.74,32.79,334000.0,19.4729,19.5443,19.467,19.4967,334000.0
2012-11-07 14:30:00,32.79,32.79,32.69,32.78,131400.0,19.4967,19.4967,19.4373,19.4908,131400.0
2012-11-07 15:00:00,32.79,32.87,32.74,32.85,158800.0,19.4967,19.5443,19.467,19.5324,158800.0
2012-11-07 15:30:00,32.85,32.92,32.62,32.63,526800.0,19.5324,19.574,19.3956,19.4016,526800.0
2012-11-08 09:30:00,32.66,32.99,32.52,32.77,222400.0,19.4194,19.6156,19.3362,19.4848,222400.0
2012-11-08 10:00:00,32.78,32.8,32.64,32.65,150200.0,19.4908,19.5027,19.4075,19.4135,150200.0
2012-11-08 10:30:00,32.65,32.68,32.52,32.52,200800.0,19.4135,19.4313,19.3362,19.3362,200800.0
2012-11-08 11:00:00,32.52,32.58,32.48,32.58,198800.0,19.3362,19.3719,19.3124,19.3719,198800.0
2012-11-08 11:30:00,32.58,32.63,32.52,32.63,133600.0,19.3719,19.4016,19.3362,19.4016,133600.0
2012-11-08 12:00:00,32.63,32.74,32.61,32.73,216000.0,19.4016,19.467,19.3897,19.461,216000.0
2012-11-08 12:30:00,32.73,32.79,32.66,32.73,143600.0,19.461,19.4967,19.4194,19.461,143600.0
2012-11-08 13:00:00,32.73,32.74,32.57,32.62,107400.0,19.461,19.467,19.3659,19.3956,107400.0
2012-11-08 13:30:00,32.62,32.64,32.54,32.59,83000.0,19.3956,19.4075,19.3481,19.3778,83000.0
2012-11-08 14:00:00,32.59,32.59,32.51,32.55,119400.0,19.3778,19.3778,19.3302,19.354,119400.0
2012-11-08 14:30:00,32.55,32.6,32.53,32.58,105200.0,19.354,19.3837,19.3421,19.3719,105200.0
2012-11-08 15:00:00,32.56,32.56,32.5,32.51,189400.0,19.36,19.36,19.3243,19.3302,189400.0
2012-11-08 15:30:00,32.51,32.53,32.46,32.5,853200.0,19.3302,19.3421,19.3005,19.3243,853200.0
2012-11-09 09:30:00,32.43,32.58,32.3,32.43,171000.0,19.2827,19.3719,19.2054,19.2827,171000.0
2012-11-09 10:00:00,32.4,32.52,32.33,32.49,248000.0,19.2648,19.3362,19.2232,19.3183,248000.0
2012-11-09 10:30:00,32.48,32.52,32.43,32.47,197000.0,19.3124,19.3362,19.2827,19.3064,197000.0
2012-11-09 11:00:00,32.47,32.5,32.41,32.45,113000.0,19.3064,19.3243,19.2708,19.2946,113000.0
2012-11-09 11:30:00,32.45,32.49,32.4,32.43,131200.0,19.2946,19.3183,19.2648,19.2827,131200.0
2012-11-09 12:00:00,32.43,32.51,32.42,32.48,146400.0,19.2827,19.3302,19.2767,19.3124,146400.0
2012-11-09 12:30:00,32.48,32.54,32.41,32.41,319600.0,19.3124,19.3481,19.2708,19.2708,319600.0
2012-11-09 13:00:00,32.42,32.47,32.34,32.34,87200.0,19.2767,19.3064,19.2291,19.2291,87200.0
2012-11-09 13:30:00,32.34,32.44,32.32,32.4,147200.0,19.2291,19.2886,19.2173,19.2648,147200.0
2012-11-09 14:00:00,32.38,32.46,32.33,32.43,139200.0,19.2529,19.3005,19.2232,19.2827,139200.0
2012-11-09 14:30:00,32.43,32.52,32.34,32.34,106600.0,19.2827,19.3362,19.2291,19.2291,106600.0
2012-11-09 15:00:00,32.34,32.47,32.33,32.47,189600.0,19.2291,19.3064,19.2232,19.3064,189600.0
2012-11-09 15:30:00,32.47,32.53,32.38,32.46,832600.0,19.3064,19.3421,19.2529,19.3005,832600.0
2012-11-12 09:30:00,32.51,32.57,32.3,32.38,332600.0,19.3302,19.3659,19.2054,19.2529,332600.0
2012-11-12 10:00:00,32.38,32.45,32.35,32.38,186400.0,19.2529,19.2946,19.2351,19.2529,186400.0
2012-11-12 10:30:00,32.38,32.44,32.35,32.43,205600.0,19.2529,19.2886,19.2351,19.2827,205600.0
2012-11-12 11:00:00,32.41,32.46,32.37,32.38,134200.0,19.2708,19.3005,19.247,19.2529,134200.0
2012-11-12 11:30:00,32.38,32.41,32.32,32.35,110400.0,19.2529,19.2708,19.2173,19.2351,110400.0
2012-11-12 12:00:00,32.35,32.38,32.32,32.35,117200.0,19.2351,19.2529,19.2173,19.2351,117200.0
2012-11-12 12:30:00,32.35,32.37,32.24,32.24,62600.0,19.2351,19.247,19.1697,19.1697,62600.0
2012-11-12 13:00:00,32.24,32.32,32.24,32.29,62600.0,19.1697,19.2173,19.1697,19.1994,62600.0
2012-11-12 13:30:00,32.3,32.33,32.25,32.3,75400.0,19.2054,19.2232,19.1756,19.2054,75400.0
2012-11-12 14:00:00,32.31,32.32,32.22,32.23,65400.0,19.2113,19.2173,19.1578,19.1637,65400.0
2012-11-12 14:30:00,32.22,32.24,32.15,32.2,54600.0,19.1578,19.1697,19.1162,19.1459,54600.0
2012-11-12 15:00:00,32.2,32.23,32.09,32.11,98200.0,19.1459,19.1637,19.0805,19.0924,98200.0
2012-11-12 15:30:00,32.11,32.21,32.09,32.11,207800.0,19.0924,19.1519,19.0805,19.0924,207800.0
2012-11-13 09:30:00,32.22,32.38,31.93,32.31,182400.0,19.1578,19.2529,18.9854,19.2113,182400.0
2012-11-13 10:00:00,32.33,32.44,32.3,32.38,266200.0,19.2232,19.2886,19.2054,19.2529,266200.0
2012-11-13 10:30:00,32.39,32.53,32.36,32.53,174800.0,19.2589,19.3421,19.241,19.3421,174800.0
2012-11-13 11:00:00,32.52,32.54,32.42,32.45,123000.0,19.3362,19.3481,19.2767,19.2946,123000.0
2012-11-13 11:30:00,32.45,32.46,32.32,32.33,83000.0,19.2946,19.3005,19.2173,19.2232,83000.0
2012-11-13 12:00:00,32.33,32.36,32.31,32.33,57000.0,19.2232,19.241,19.2113,19.2232,57000.0
2012-11-13 12:30:00,32.34,32.34,32.22,32.24,64800.0,19.2291,19.2291,19.1578,19.1697,64800.0
2012-11-13 13:00:00,32.24,32.37,32.22,32.31,55000.0,19.1697,19.247,19.1578,19.2113,55000.0
2012-11-13 13:30:00,32.31,32.31,32.24,32.3,53200.0,19.2113,19.2113,19.1697,19.2054,53200.0
2012-11-13 14:00:00,32.3,32.33,32.27,32.31,68000.0,19.2054,19.2232,19.1875,19.2113,68000.0
2012-11-13 14:30:00,32.31,32.32,32.22,32.29,209000.0,19.2113,19.2173,19.1578,19.1994,209000.0
2012-11-13 15:00:00,32.3,32.3,32.15,32.16,137800.0,19.2054,19.2054,19.1162,19.1221,137800.0
2012-11-13 15:30:00,32.15,32.2,32.11,32.14,308000.0,19.1162,19.1459,19.0924,19.1102,308000.0
2012-11-14 09:30:00,32.16,32.21,31.98,32.1,114200.0,19.1221,19.1519,19.0151,19.0864,114200.0
2012-11-14 10:00:00,32.09,32.13,31.98,31.99,196800.0,19.0805,19.1043,19.0151,19.021,196800.0
2012-11-14 10:30:00,31.98,32.03,31.87,31.91,154600.0,19.0151,19.0448,18.9497,18.9735,154600.0
2012-11-14 11:00:00,31.9,31.96,31.88,31.88,87000.0,18.9675,19.0032,18.9556,18.9556,87000.0
2012-11-14 11:30:00,31.88,31.9,31.82,31.89,124200.0,18.9556,18.9675,18.92,18.9616,124200.0
2012-11-14 12:00:00,31.89,31.9,31.67,31.7,136200.0,18.9616,18.9675,18.8308,18.8486,136200.0
2012-11-14 12:30:00,31.71,31.77,31.68,31.75,116600.0,18.8546,18.8902,18.8367,18.8783,116600.0
2012-11-14 13:00:00,31.75,31.86,31.74,31.82,181200.0,18.8783,18.9437,18.8724,18.92,181200.0
2012-11-14 13:30:00,31.81,31.82,31.73,31.74,182000.0,18.914,18.92,18.8664,18.8724,182000.0
2012-11-14 14:00:00,31.75,31.88,31.73,31.86,196600.0,18.8783,18.9556,18.8664,18.9437,196600.0
2012-11-14 14:30:00,31.86,31.86,31.71,31.72,151000.0,18.9437,18.9437,18.8546,18.8605,151000.0
2012-11-14 15:00:00,31.72,31.74,31.61,31.73,138800.0,18.8605,18.8724,18.7951,18.8664,138800.0
2012-11-14 15:30:00,31.73,31.75,31.61,31.68,369800.0,18.8664,18.8783,18.7951,18.8367,369800.0
2012-11-15 09:30:00,31.68,31.86,31.6,31.73,111200.0,18.8367,18.9437,18.7892,18.8664,111200.0
2012-11-15 10:00:00,31.73,31.74,31.53,31.53,161000.0,18.8664,18.8724,18.7475,18.7475,161000.0
2012-11-15 10:30:00,31.53,31.58,31.43,31.43,140000.0,18.7475,18.7773,18.6881,18.6881,140000.0
2012-11-15 11:00:00,31.43,31.47,31.31,31.33,140600.0,18.6881,18.7119,18.6167,18.6286,140600.0
2012-11-15 11:30:00,31.34,31.43,31.29,31.33,140600.0,18.6346,18.6881,18.6048,18.6286,140600.0
2012-11-15 12:00:00,31.34,31.44,31.29,31.34,106800.0,18.6346,18.694,18.6048,18.6346,106800.0
2012-11-15 12:30:00,31.33,31.43,31.3,31.32,104600.0,18.6286,18.6881,18.6108,18.6227,104600.0
2012-11-15 13:00:00,31.32,31.43,31.31,31.42,99400.0,18.6227,18.6881,18.6167,18.6821,99400.0
2012-11-15 13:30:00,31.43,31.53,31.38,31.45,95600.0,18.6881,18.7475,18.6583,18.7,95600.0
2012-11-15 14:00:00,31.45,31.46,31.38,31.39,90600.0,18.7,18.7059,18.6583,18.6643,90600.0
2012-11-15 14:30:00,31.42,31.42,31.36,31.38,71000.0,18.6821,18.6821,18.6464,18.6583,71000.0
2012-11-15 15:00:00,31.36,31.43,31.27,31.39,179200.0,18.6464,18.6881,18.5929,18.6643,179200.0
2012-11-15 15:30:00,31.39,31.53,31.35,31.5,403600.0,18.6643,18.7475,18.6405,18.7297,403600.0
2012-11-16 09:30:00,31.55,31.74,31.31,31.34,291800.0,18.7594,18.8724,18.6167,18.6346,291800.0
2012-11-16 10:00:00,31.35,31.35,31.25,31.31,215400.0,18.6405,18.6405,18.581,18.6167,215400.0
2012-11-16 10:30:00,31.33,31.34,31.18,31.18,242400.0,18.6286,18.6346,18.5394,18.5394,242400.0
2012-11-16 11:00:00,31.2,31.27,31.17,31.25,189400.0,18.5513,18.5929,18.5335,18.581,189400.0
2012-11-16 11:30:00,31.24,31.45,31.23,31.37,444600.0,18.5751,18.7,18.5692,18.6524,444600.0
2012-11-16 12:00:00,31.37,31.38,31.29,31.31,153600.0,18.6524,18.6583,18.6048,18.6167,153600.0
2012-11-16 12:30:00,31.31,31.34,31.16,31.18,201200.0,18.6167,18.6346,18.5275,18.5394,201200.0
2012-11-16 13:00:00,31.18,31.29,31.18,31.28,76000.0,18.5394,18.6048,18.5394,18.5989,76000.0
2012-11-16 13:30:00,31.28,31.35,31.27,31.33,77400.0,18.5989,18.6405,18.5929,18.6286,77400.0
2012-11-16 14:00:00,31.33,31.36,31.27,31.28,134000.0,18.6286,18.6464,18.5929,18.5989,134000.0
2012-11-16 14:30:00,31.28,31.33,31.23,31.28,156200.0,18.5989,18.6286,18.5692,18.5989,156200.0
2012-11-16 15:00:00,31.28,31.37,31.25,31.36,170000.0,18.5989,18.6524,18.581,18.6464,170000.0
2012-11-16 15:30:00,31.36,31.49,31.36,31.43,570400.0,18.6464,18.7237,18.6464,18.6881,570400.0
2012-11-19 09:30:00,31.58,31.7,31.3,31.39,281800.0,18.7773,18.8486,18.6108,18.6643,281800.0
2012-11-19 10:00:00,31.4,31.47,31.3,31.36,162600.0,18.6702,18.7119,18.6108,18.6464,162600.0
2012-11-19 10:30:00,31.36,31.4,31.3,31.3,107200.0,18.6464,18.6702,18.6108,18.6108,107200.0
2012-11-19 11:00:00,31.32,31.41,31.3,31.38,97200.0,18.6227,18.6762,18.6108,18.6583,97200.0
2012-11-19 11:30:00,31.38,31.41,31.32,31.38,88600.0,18.6583,18.6762,18.6227,18.6583,88600.0
2012-11-19 12:00:00,31.38,31.46,31.38,31.42,69400.0,18.6583,18.7059,18.6583,18.6821,69400.0
2012-11-19 12:30:00,31.42,31.44,31.39,31.41,49600.0,18.6821,18.694,18.6643,18.6762,49600.0
2012-11-19 13:00:00,31.42,31.42,31.32,31.35,106600.0,18.6821,18.6821,18.6227,18.6405,106600.0
2012-11-19 13:30:00,31.35,31.37,31.33,31.34,168000.0,18.6405,18.6524,18.6286,18.6346,168000.0
2012-11-19 14:00:00,31.35,31.35,31.21,31.21,141800.0,18.6405,18.6405,18.5573,18.5573,141800.0
2012-11-19 14:30:00,31.21,31.25,31.15,31.16,201400.0,18.5573,18.581,18.5216,18.5275,201400.0
2012-11-19 15:00:00,31.16,31.18,31.14,31.16,295600.0,18.5275,18.5394,18.5156,18.5275,295600.0
2012-11-19 15:30:00,31.16,31.29,31.15,31.28,555400.0,18.5275,18.6048,18.5216,18.5989,555400.0
2012-11-20 09:30:00,31.31,31.36,31.21,31.31,179200.0,18.6167,18.6464,18.5573,18.6167,179200.0
2012-11-20 10:00:00,31.31,31.34,31.21,31.28,159800.0,18.6167,18.6346,18.5573,18.5989,159800.0
2012-11-20 10:30:00,31.29,31.35,31.25,31.25,188400.0,18.6048,18.6405,18.581,18.581,188400.0
2012-11-20 11:00:00,31.24,31.3,31.18,31.25,109600.0,18.5751,18.6108,18.5394,18.581,109600.0
2012-11-20 11:30:00,31.25,31.29,31.23,31.29,130400.0,18.581,18.6048,18.5692,18.6048,130400.0
2012-11-20 12:00:00,31.29,31.34,31.27,31.29,107600.0,18.6048,18.6346,18.5929,18.6048,107600.0
2012-11-20 12:30:00,31.28,31.33,31.27,31.27,80800.0,18.5989,18.6286,18.5929,18.5929,80800.0
2012-11-20 13:00:00,31.27,31.27,30.99,30.99,115600.0,18.5929,18.5929,18.4264,18.4264,115600.0
2012-11-20 13:30:00,30.99,31.11,30.98,31.06,103000.0,18.4264,18.4978,18.4205,18.4681,103000.0
2012-11-20 14:00:00,31.06,31.18,31.05,31.18,93400.0,18.4681,18.5394,18.4621,18.5394,93400.0
2012-11-20 14:30:00,31.18,31.25,31.17,31.25,95000.0,18.5394,18.581,18.5335,18.581,95000.0
2012-11-20 15:00:00,31.25,31.27,31.2,31.22,96800.0,18.581,18.5929,18.5513,18.5632,96800.0
2012-11-20 15:30:00,31.22,31.27,31.21,31.25,321200.0,18.5632,18.5929,18.5573,18.581,321200.0
2012-11-21 09:30:00,31.25,31.4,31.15,31.24,203800.0,18.581,18.6702,18.5216,18.5751,203800.0
2012-11-21 10:00:00,31.21,31.25,31.17,31.25,96200.0,18.5573,18.581,18.5335,18.581,96200.0
2012-11-21 10:30:00,31.25,31.26,31.18,31.2,89800.0,18.581,18.587,18.5394,18.5513,89800.0
2012-11-21 11:00:00,31.21,31.3,31.18,31.22,127800.0,18.5573,18.6108,18.5394,18.5632,127800.0
2012-11-21 11:30:00,31.22,31.24,31.15,31.16,49000.0,18.5632,18.5751,18.5216,18.5275,49000.0
2012-11-21 12:00:00,31.16,31.21,31.14,31.21,67400.0,18.5275,18.5573,18.5156,18.5573,67400.0
2012-11-21 12:30:00,31.22,31.22,31.11,31.11,29600.0,18.5632,18.5632,18.4978,18.4978,29600.0
2012-11-21 13:00:00,31.11,31.14,31.11,31.14,55800.0,18.4978,18.5156,18.4978,18.5156,55800.0
2012-11-21 13:30:00,31.13,31.13,31.0,31.03,86800.0,18.5097,18.5097,18.4324,18.4502,86800.0
2012-11-21 14:00:00,31.03,31.04,30.88,30.9,233600.0,18.4502,18.4562,18.361,18.3729,233600.0
2012-11-21 14:30:00,30.89,31.0,30.86,30.91,123400.0,18.367,18.4324,18.3492,18.3789,123400.0
2012-11-21 15:00:00,30.92,31.09,30.92,31.03,113600.0,18.3848,18.4859,18.3848,18.4502,113600.0
2012-11-21 15:30:00,31.03,31.16,31.0,31.14,379400.0,18.4502,18.5275,18.4324,18.5156,379400.0
2012-11-23 09:30:00,31.18,31.25,30.89,30.98,112600.0,18.5394,18.581,18.367,18.4205,112600.0
2012-11-23 10:00:00,30.98,31.13,30.98,31.11,96400.0,18.4205,18.5097,18.4205,18.4978,96400.0
2012-11-23 10:30:00,31.11,31.11,30.91,30.93,70400.0,18.4978,18.4978,18.3789,18.3908,70400.0
2012-11-23 11:00:00,30.93,31.07,30.92,31.02,59800.0,18.3908,18.474,18.3848,18.4443,59800.0
2012-11-23 11:30:00,31.02,31.06,30.93,30.95,60600.0,18.4443,18.4681,18.3908,18.4027,60600.0
2012-11-23 12:00:00,30.95,30.96,30.85,30.85,111000.0,18.4027,18.4086,18.3432,18.3432,111000.0
2012-11-23 12:30:00,30.85,31.03,30.78,31.02,339600.0,18.3432,18.4502,18.3016,18.4443,339600.0
2012-11-26 09:30:00,30.89,31.25,30.78,31.25,158800.0,18.367,18.581,18.3016,18.581,158800.0
2012-11-26 10:00:00,31.25,31.31,31.21,31.26,254400.0,18.581,18.6167,18.5573,18.587,254400.0
2012-11-26 10:30:00,31.25,31.41,31.21,31.32,176600.0,18.581,18.6762,18.5573,18.6227,176600.0
2012-11-26 11:00:00,31.32,31.34,31.23,31.28,213800.0,18.6227,18.6346,18.5692,18.5989,213800.0
2012-11-26 11:30:00,31.28,31.29,31.2,31.24,146200.0,18.5989,18.6048,18.5513,18.5751,146200.0
2012-11-26 12:00:00,31.25,31.25,31.17,31.17,93600.0,18.581,18.581,18.5335,18.5335,93600.0
2012-11-26 12:30:00,31.18,31.26,31.14,31.24,75200.0,18.5394,18.587,18.5156,18.5751,75200.0
2012-11-26 13:00:00,31.22,31.25,31.18,31.18,48400.0,18.5632,18.581,18.5394,18.5394,48400.0
2012-11-26 13:30:00,31.18,31.19,31.12,31.13,64600.0,18.5394,18.5454,18.5037,18.5097,64600.0
2012-11-26 14:00:00,31.12,31.16,31.1,31.13,50000.0,18.5037,18.5275,18.4919,18.5097,50000.0
2012-11-26 14:30:00,31.13,31.18,31.1,31.16,77400.0,18.5097,18.5394,18.4919,18.5275,77400.0
2012-11-26 15:00:00,31.17,31.2,31.13,31.16,146200.0,18.5335,18.5513,18.5097,18.5275,146200.0
2012-11-26 15:30:00,31.16,31.26,31.14,31.25,691400.0,18.5275,18.587,18.5156,18.581,691400.0
2012-11-27 09:30:00,31.33,31.35,31.15,31.28,108800.0,18.6286,18.6405,18.5216,18.5989,108800.0
2012-11-27 10:00:00,31.28,31.4,31.23,31.31,152800.0,18.5989,18.6702,18.5692,18.6167,152800.0
2012-11-27 10:30:00,31.31,31.36,31.2,31.21,118200.0,18.6167,18.6464,18.5513,18.5573,118200.0
2012-11-27 11:00:00,31.23,31.27,31.2,31.25,57200.0,18.5692,18.5929,18.5513,18.581,57200.0
2012-11-27 11:30:00,31.25,31.44,31.25,31.42,182600.0,18.581,18.694,18.581,18.6821,182600.0
2012-11-27 12:00:00,31.43,31.45,31.36,31.38,113400.0,18.6881,18.7,18.6464,18.6583,113400.0
2012-11-27 12:30:00,31.38,31.38,31.3,31.34,68800.0,18.6583,18.6583,18.6108,18.6346,68800.0
2012-11-27 13:00:00,31.34,31.36,31.28,31.29,80800.0,18.6346,18.6464,18.5989,18.6048,80800.0
2012-11-27 13:30:00,31.29,31.33,31.25,31.27,81200.0,18.6048,18.6286,18.581,18.5929,81200.0
2012-11-27 14:00:00,31.27,31.31,31.14,31.14,255600.0,18.5929,18.6167,18.5156,18.5156,255600.0
2012-11-27 14:30:00,31.15,31.29,31.14,31.27,187000.0,18.5216,18.6048,18.5156,18.5929,187000.0
2012-11-27 15:00:00,31.25,31.28,31.15,31.21,240000.0,18.581,18.5989,18.5216,18.5573,240000.0
2012-11-27 15:30:00,31.21,31.22,31.11,31.11,595200.0,18.5573,18.5632,18.4978,18.4978,595200.0
2012-11-28 09:30:00,31.16,31.24,31.1,31.17,567600.0,18.5275,18.5751,18.4919,18.5335,567600.0
2012-11-28 10:00:00,31.16,31.31,31.13,31.28,282200.0,18.5275,18.6167,18.5097,18.5989,282200.0
2012-11-28 10:30:00,31.27,31.36,31.24,31.34,306200.0,18.5929,18.6464,18.5751,18.6346,306200.0
2012-11-28 11:00:00,31.34,31.47,31.33,31.45,178000.0,18.6346,18.7119,18.6286,18.7,178000.0
2012-11-28 11:30:00,31.47,31.48,31.36,31.38,173000.0,18.7119,18.7178,18.6464,18.6583,173000.0
2012-11-28 12:00:00,31.37,31.55,31.31,31.53,288600.0,18.6524,18.7594,18.6167,18.7475,288600.0
2012-11-28 12:30:00,31.53,31.59,31.53,31.56,101800.0,18.7475,18.7832,18.7475,18.7654,101800.0
2012-11-28 13:00:00,31.55,31.56,31.47,31.5,71000.0,18.7594,18.7654,18.7119,18.7297,71000.0
2012-11-28 13:30:00,31.49,31.55,31.47,31.5,82600.0,18.7237,18.7594,18.7119,18.7297,82600.0
2012-11-28 14:00:00,31.49,31.55,31.48,31.54,252400.0,18.7237,18.7594,18.7178,18.7535,252400.0
2012-11-28 14:30:00,31.54,31.64,31.54,31.62,279600.0,18.7535,18.8129,18.7535,18.801,279600.0
2012-11-28 15:00:00,31.62,31.68,31.61,31.68,145800.0,18.801,18.8367,18.7951,18.8367,145800.0
2012-11-28 15:30:00,31.68,31.73,31.64,31.72,568200.0,18.8367,18.8664,18.8129,18.8605,568200.0
2012-11-29 09:30:00,31.81,31.81,31.48,31.59,271400.0,18.914,18.914,18.7178,18.7832,271400.0
2012-11-29 10:00:00,31.6,31.64,31.5,31.57,143400.0,18.7892,18.8129,18.7297,18.7713,143400.0
2012-11-29 10:30:00,31.57,31.81,31.55,31.79,124600.0,18.7713,18.914,18.7594,18.9021,124600.0
2012-11-29 11:00:00,31.78,31.81,31.68,31.68,133200.0,18.8962,18.914,18.8367,18.8367,133200.0
2012-11-29 11:30:00,31.68,31.7,31.47,31.58,201400.0,18.8367,18.8486,18.7119,18.7773,201400.0
2012-11-29 12:00:00,31.58,31.7,31.57,31.62,76600.0,18.7773,18.8486,18.7713,18.801,76600.0
2012-11-29 12:30:00,31.63,31.66,31.6,31.61,33800.0,18.807,18.8248,18.7892,18.7951,33800.0
2012-11-29 13:00:00,31.61,31.72,31.61,31.71,49600.0,18.7951,18.8605,18.7951,18.8546,49600.0
2012-11-29 13:30:00,31.72,31.78,31.71,31.77,77200.0,18.8605,18.8962,18.8546,18.8902,77200.0
2012-11-29 14:00:00,31.76,31.79,31.74,31.78,98200.0,18.8843,18.9021,18.8724,18.8962,98200.0
2012-11-29 14:30:00,31.78,31.79,31.69,31.71,99400.0,18.8962,18.9021,18.8427,18.8546,99400.0
2012-11-29 15:00:00,31.71,31.73,31.64,31.73,176000.0,18.8546,18.8664,18.8129,18.8664,176000.0
2012-11-29 15:30:00,31.74,31.77,31.68,31.77,381800.0,18.8724,18.8902,18.8367,18.8902,381800.0
2012-11-30 09:30:00,31.71,31.87,31.67,31.76,132800.0,18.8546,18.9497,18.8308,18.8843,132800.0
2012-11-30 10:00:00,31.75,31.76,31.63,31.68,143600.0,18.8783,18.8843,18.807,18.8367,143600.0
2012-11-30 10:30:00,31.68,31.7,31.63,31.7,96600.0,18.8367,18.8486,18.807,18.8486,96600.0
2012-11-30 11:00:00,31.7,31.76,31.67,31.75,176200.0,18.8486,18.8843,18.8308,18.8783,176200.0
2012-11-30 11:30:00,31.74,31.79,31.7,31.75,148200.0,18.8724,18.9021,18.8486,18.8783,148200.0
2012-11-30 12:00:00,31.77,31.8,31.73,31.75,98400.0,18.8902,18.9081,18.8664,18.8783,98400.0
2012-11-30 12:30:00,31.75,31.76,31.68,31.73,57000.0,18.8783,18.8843,18.8367,18.8664,57000.0
2012-11-30 13:00:00,31.72,31.78,31.71,31.75,75800.0,18.8605,18.8962,18.8546,18.8783,75800.0
2012-11-30 13:30:00,31.75,31.76,31.68,31.69,50800.0,18.8783,18.8843,18.8367,18.8427,50800.0
2012-11-30 14:00:00,31.69,31.75,31.68,31.73,72200.0,18.8427,18.8783,18.8367,18.8664,72200.0
2012-11-30 14:30:00,31.73,31.75,31.61,31.63,106200.0,18.8664,18.8783,18.7951,18.807,106200.0
2012-11-30 15:00:00,31.63,31.67,31.61,31.63,128200.0,18.807,18.8308,18.7951,18.807,128200.0
2012-11-30 15:30:00,31.64,31.83,31.64,31.77,447800.0,18.8129,18.9259,18.8129,18.8902,447800.0
2012-12-03 09:30:00,31.78,31.82,31.27,31.35,336200.0,18.8962,18.92,18.5929,18.6405,336200.0
2012-12-03 10:00:00,31.35,31.65,31.3,31.56,155600.0,18.6405,18.8189,18.6108,18.7654,155600.0
2012-12-03 10:30:00,31.57,31.72,31.54,31.66,205600.0,18.7713,18.8605,18.7535,18.8248,205600.0
2012-12-03 11:00:00,31.66,31.75,31.6,31.73,147800.0,18.8248,18.8783,18.7892,18.8664,147800.0
2012-12-03 11:30:00,31.72,31.83,31.71,31.81,170200.0,18.8605,18.9259,18.8546,18.914,170200.0
2012-12-03 12:00:00,31.8,31.81,31.76,31.79,127200.0,18.9081,18.914,18.8843,18.9021,127200.0
2012-12-03 12:30:00,31.79,31.83,31.78,31.81,91200.0,18.9021,18.9259,18.8962,18.914,91200.0
2012-12-03 13:00:00,31.81,31.81,31.73,31.76,84000.0,18.914,18.914,18.8664,18.8843,84000.0
2012-12-03 13:30:00,31.76,31.77,31.61,31.66,113800.0,18.8843,18.8902,18.7951,18.8248,113800.0
2012-12-03 14:00:00,31.66,31.68,31.63,31.68,98400.0,18.8248,18.8367,18.807,18.8367,98400.0
2012-12-03 14:30:00,31.68,31.69,31.61,31.68,77200.0,18.8367,18.8427,18.7951,18.8367,77200.0
2012-12-03 15:00:00,31.68,31.73,31.6,31.69,164200.0,18.8367,18.8664,18.7892,18.8427,164200.0
2012-12-03 15:30:00,31.7,31.78,31.68,31.68,301000.0,18.8486,18.8962,18.8367,18.8367,301000.0
2012-12-04 09:30:00,31.73,31.81,31.52,31.57,156400.0,18.8664,18.914,18.7416,18.7713,156400.0
2012-12-04 10:00:00,31.57,31.68,31.5,31.6,121200.0,18.7713,18.8367,18.7297,18.7892,121200.0
2012-12-04 10:30:00,31.61,31.66,31.57,31.61,117400.0,18.7951,18.8248,18.7713,18.7951,117400.0
2012-12-04 11:00:00,31.61,31.66,31.59,31.6,70200.0,18.7951,18.8248,18.7832,18.7892,70200.0
2012-12-04 11:30:00,31.59,31.63,31.58,31.6,47000.0,18.7832,18.807,18.7773,18.7892,47000.0
2012-12-04 12:00:00,31.6,31.6,31.5,31.56,73800.0,18.7892,18.7892,18.7297,18.7654,73800.0
2012-12-04 12:30:00,31.56,31.6,31.48,31.51,82800.0,18.7654,18.7892,18.7178,18.7356,82800.0
2012-12-04 13:00:00,31.51,31.52,31.47,31.5,48800.0,18.7356,18.7416,18.7119,18.7297,48800.0
2012-12-04 13:30:00,31.52,31.54,31.46,31.47,42800.0,18.7416,18.7535,18.7059,18.7119,42800.0
2012-12-04 14:00:00,31.48,31.49,31.4,31.4,76000.0,18.7178,18.7237,18.6702,18.6702,76000.0
2012-12-04 14:30:00,31.4,31.48,31.4,31.42,85400.0,18.6702,18.7178,18.6702,18.6821,85400.0
2012-12-04 15:00:00,31.42,31.54,31.42,31.53,82000.0,18.6821,18.7535,18.6821,18.7475,82000.0
2012-12-04 15:30:00,31.53,31.55,31.48,31.49,404800.0,18.7475,18.7594,18.7178,18.7237,404800.0
2012-12-05 09:30:00,31.49,31.58,31.35,31.58,109200.0,18.7237,18.7773,18.6405,18.7773,109200.0
2012-12-05 10:00:00,31.59,31.61,31.53,31.56,88000.0,18.7832,18.7951,18.7475,18.7654,88000.0
2012-12-05 10:30:00,31.56,31.64,31.54,31.59,153400.0,18.7654,18.8129,18.7535,18.7832,153400.0
2012-12-05 11:00:00,31.59,31.6,31.52,31.58,137000.0,18.7832,18.7892,18.7416,18.7773,137000.0
2012-12-05 11:30:00,31.58,31.7,31.58,31.68,110200.0,18.7773,18.8486,18.7773,18.8367,110200.0
2012-12-05 12:00:00,31.68,31.76,31.62,31.63,110400.0,18.8367,18.8843,18.801,18.807,110400.0
2012-12-05 12:30:00,31.64,31.98,31.62,31.97,211400.0,18.8129,19.0151,18.801,19.0092,211400.0
2012-12-05 13:00:00,31.97,32.04,31.89,31.95,144400.0,19.0092,19.0508,18.9616,18.9973,144400.0
2012-12-05 13:30:00,31.94,32.01,31.93,31.96,144000.0,18.9913,19.0329,18.9854,19.0032,144000.0
2012-12-05 14:00:00,31.96,31.98,31.84,31.85,238600.0,19.0032,19.0151,18.9319,18.9378,238600.0
2012-12-05 14:30:00,31.86,31.97,31.83,31.97,107600.0,18.9437,19.0092,18.9259,19.0092,107600.0
2012-12-05 15:00:00,31.96,31.97,31.87,31.94,195800.0,19.0032,19.0092,18.9497,18.9913,195800.0
2012-12-05 15:30:00,31.94,31.98,31.85,31.87,378600.0,18.9913,19.0151,18.9378,18.9497,378600.0
2012-12-06 09:30:00,31.9,32.04,31.84,31.96,126000.0,18.9675,19.0508,18.9319,19.0032,126000.0
2012-12-06 10:00:00,31.96,32.03,31.93,31.98,99400.0,19.0032,19.0448,18.9854,19.0151,99400.0
2012-12-06 10:30:00,31.98,31.99,31.84,31.92,100400.0,19.0151,19.021,18.9319,18.9794,100400.0
2012-12-06 11:00:00,31.93,31.98,31.92,31.92,76600.0,18.9854,19.0151,18.9794,18.9794,76600.0
2012-12-06 11:30:00,31.92,32.0,31.9,31.95,106800.0,18.9794,19.027,18.9675,18.9973,106800.0
2012-12-06 12:00:00,31.95,31.98,31.92,31.95,51200.0,18.9973,19.0151,18.9794,18.9973,51200.0
2012-12-06 12:30:00,31.96,31.97,31.88,31.89,60600.0,19.0032,19.0092,18.9556,18.9616,60600.0
2012-12-06 13:00:00,31.89,31.95,31.89,31.93,42200.0,18.9616,18.9973,18.9616,18.9854,42200.0
2012-12-06 13:30:00,31.94,31.97,31.93,31.95,67800.0,18.9913,19.0092,18.9854,18.9973,67800.0
2012-12-06 14:00:00,31.95,31.95,31.87,31.91,68800.0,18.9973,18.9973,18.9497,18.9735,68800.0
2012-12-06 14:30:00,31.91,31.95,31.82,31.84,111200.0,18.9735,18.9973,18.92,18.9319,111200.0
2012-12-06 15:00:00,31.85,31.92,31.85,31.91,183200.0,18.9378,18.9794,18.9378,18.9735,183200.0
2012-12-06 15:30:00,31.91,31.93,31.86,31.87,336200.0,18.9735,18.9854,18.9437,18.9497,336200.0
2012-12-07 09:30:00,31.88,32.03,31.83,31.95,72600.0,18.9556,19.0448,18.9259,18.9973,72600.0
2012-12-07 10:00:00,31.92,31.94,31.82,31.91,60400.0,18.9794,18.9913,18.92,18.9735,60400.0
2012-12-07 10:30:00,31.91,31.95,31.87,31.91,82000.0,18.9735,18.9973,18.9497,18.9735,82000.0
2012-12-07 11:00:00,31.91,31.93,31.82,31.91,73200.0,18.9735,18.9854,18.92,18.9735,73200.0
2012-12-07 11:30:00,31.91,32.0,31.91,31.95,48800.0,18.9735,19.027,18.9735,18.9973,48800.0
2012-12-07 12:00:00,31.96,31.96,31.9,31.92,50000.0,19.0032,19.0032,18.9675,18.9794,50000.0
2012-12-07 12:30:00,31.92,31.92,31.84,31.86,41400.0,18.9794,18.9794,18.9319,18.9437,41400.0
2012-12-07 13:00:00,31.87,31.91,31.85,31.88,41600.0,18.9497,18.9735,18.9378,18.9556,41600.0
2012-12-07 13:30:00,31.88,31.89,31.81,31.83,33800.0,18.9556,18.9616,18.914,18.9259,33800.0
2012-12-07 14:00:00,31.84,31.89,31.82,31.87,46800.0,18.9319,18.9616,18.92,18.9497,46800.0
2012-12-07 14:30:00,31.86,31.91,31.86,31.91,49000.0,18.9437,18.9735,18.9437,18.9735,49000.0
2012-12-07 15:00:00,31.9,31.92,31.84,31.86,102800.0,18.9675,18.9794,18.9319,18.9437,102800.0
2012-12-07 15:30:00,31.88,31.99,31.88,31.98,274000.0,18.9556,19.021,18.9556,19.0151,274000.0
2012-12-10 09:30:00,31.91,31.97,31.82,31.92,68000.0,18.9735,19.0092,18.92,18.9794,68000.0
2012-12-10 10:00:00,31.93,31.96,31.83,31.87,78000.0,18.9854,19.0032,18.9259,18.9497,78000.0
2012-12-10 10:30:00,31.84,31.91,31.8,31.87,62000.0,18.9319,18.9735,18.9081,18.9497,62000.0
2012-12-10 11:00:00,31.88,31.92,31.8,31.9,70200.0,18.9556,18.9794,18.9081,18.9675,70200.0
2012-12-10 11:30:00,31.92,31.97,31.91,31.91,59200.0,18.9794,19.0092,18.9735,18.9735,59200.0
2012-12-10 12:00:00,31.91,31.97,31.89,31.9,54200.0,18.9735,19.0092,18.9616,18.9675,54200.0
2012-12-10 12:30:00,31.91,31.96,31.9,31.93,43800.0,18.9735,19.0032,18.9675,18.9854,43800.0
2012-12-10 13:00:00,31.93,31.96,31.91,31.94,30800.0,18.9854,19.0032,18.9735,18.9913,30800.0
2012-12-10 13:30:00,31.95,31.96,31.92,31.93,37200.0,18.9973,19.0032,18.9794,18.9854,37200.0
2012-12-10 14:00:00,31.93,31.94,31.9,31.9,43200.0,18.9854,18.9913,18.9675,18.9675,43200.0
2012-12-10 14:30:00,31.9,31.93,31.86,31.93,67000.0,18.9675,18.9854,18.9437,18.9854,67000.0
2012-12-10 15:00:00,31.93,31.98,31.92,31.96,82000.0,18.9854,19.0151,18.9794,19.0032,82000.0
2012-12-10 15:30:00,31.96,32.0,31.95,31.96,244600.0,19.0032,19.027,18.9973,19.0032,244600.0
2012-12-11 09:30:00,31.98,32.12,31.91,32.07,77600.0,19.0151,19.0983,18.9735,19.0686,77600.0
2012-12-11 10:00:00,32.08,32.22,32.08,32.08,74000.0,19.0746,19.1578,19.0746,19.0746,74000.0
2012-12-11 10:30:00,32.08,32.1,31.99,32.0,64400.0,19.0746,19.0864,19.021,19.027,64400.0
2012-12-11 11:00:00,32.0,32.09,31.96,32.02,113800.0,19.027,19.0805,19.0032,19.0389,113800.0
2012-12-11 11:30:00,32.02,32.05,31.99,32.0,163400.0,19.0389,19.0567,19.021,19.027,163400.0
2012-12-11 12:00:00,32.02,32.07,31.98,32.06,93400.0,19.0389,19.0686,19.0151,19.0627,93400.0
2012-12-11 12:30:00,32.06,32.12,32.05,32.12,98600.0,19.0627,19.0983,19.0567,19.0983,98600.0
2012-12-11 13:00:00,32.11,32.14,32.08,32.1,71200.0,19.0924,19.1102,19.0746,19.0864,71200.0
2012-12-11 13:30:00,32.1,32.1,32.04,32.06,69600.0,19.0864,19.0864,19.0508,19.0627,69600.0
2012-12-11 14:00:00,32.06,32.07,32.02,32.02,161600.0,19.0627,19.0686,19.0389,19.0389,161600.0
2012-12-11 14:30:00,32.03,32.05,31.98,32.0,47800.0,19.0448,19.0567,19.0151,19.027,47800.0
2012-12-11 15:00:00,31.99,32.01,31.95,32.01,65400.0,19.021,19.0329,18.9973,19.0329,65400.0
2012-12-11 15:30:00,32.01,32.06,32.0,32.05,265200.0,19.0329,19.0627,19.027,19.0567,265200.0
2012-12-12 09:30:00,32.02,32.23,31.96,32.08,74200.0,19.0389,19.1637,19.0032,19.0746,74200.0
2012-12-12 10:00:00,32.07,32.07,32.0,32.03,78400.0,19.0686,19.0686,19.027,19.0448,78400.0
2012-12-12 10:30:00,32.04,32.08,32.02,32.02,67600.0,19.0508,19.0746,19.0389,19.0389,67600.0
2012-12-12 11:00:00,32.04,32.1,32.02,32.09,50400.0,19.0508,19.0864,19.0389,19.0805,50400.0
2012-12-12 11:30:00,32.09,32.1,32.08,32.1,73200.0,19.0805,19.0864,19.0746,19.0864,73200.0
2012-12-12 12:00:00,32.1,32.13,32.05,32.06,57400.0,19.0864,19.1043,19.0567,19.0627,57400.0
2012-12-12 12:30:00,32.06,32.19,32.04,32.15,99400.0,19.0627,19.14,19.0508,19.1162,99400.0
2012-12-12 13:00:00,32.15,32.2,32.13,32.13,128200.0,19.1162,19.1459,19.1043,19.1043,128200.0
2012-12-12 13:30:00,32.13,32.13,32.06,32.07,139800.0,19.1043,19.1043,19.0627,19.0686,139800.0
2012-12-12 14:00:00,32.07,32.08,31.99,32.04,134200.0,19.0686,19.0746,19.021,19.0508,134200.0
2012-12-12 14:30:00,32.03,32.03,31.96,31.98,98000.0,19.0448,19.0448,19.0032,19.0151,98000.0
2012-12-12 15:00:00,31.98,32.0,31.92,31.94,141000.0,19.0151,19.027,18.9794,18.9913,141000.0
2012-12-12 15:30:00,31.94,31.96,31.85,31.89,352200.0,18.9913,19.0032,18.9378,18.9616,352200.0
2012-12-13 09:30:00,31.89,31.98,31.81,31.85,86600.0,18.9616,19.0151,18.914,18.9378,86600.0
2012-12-13 10:00:00,31.86,31.93,31.85,31.88,73800.0,18.9437,18.9854,18.9378,18.9556,73800.0
2012-12-13 10:30:00,31.88,31.92,31.85,31.87,70800.0,18.9556,18.9794,18.9378,18.9497,70800.0
2012-12-13 11:00:00,31.88,31.88,31.72,31.78,38400.0,18.9556,18.9556,18.8605,18.8962,38400.0
2012-12-13 11:30:00,31.79,31.89,31.77,31.87,43800.0,18.9021,18.9616,18.8902,18.9497,43800.0
2012-12-13 12:00:00,31.86,31.88,31.84,31.84,68200.0,18.9437,18.9556,18.9319,18.9319,68200.0
2012-12-13 12:30:00,31.85,31.88,31.79,31.81,33400.0,18.9378,18.9556,18.9021,18.914,33400.0
2012-12-13 13:00:00,31.82,31.83,31.72,31.81,24200.0,18.92,18.9259,18.8605,18.914,24200.0
2012-12-13 13:30:00,31.81,31.81,31.7,31.74,33600.0,18.914,18.914,18.8486,18.8724,33600.0
2012-12-13 14:00:00,31.75,31.79,31.69,31.79,44800.0,18.8783,18.9021,18.8427,18.9021,44800.0
2012-12-13 14:30:00,31.78,31.78,31.68,31.69,90600.0,18.8962,18.8962,18.8367,18.8427,90600.0
2012-12-13 15:00:00,31.7,31.75,31.7,31.75,78200.0,18.8486,18.8783,18.8486,18.8783,78200.0
2012-12-13 15:30:00,31.75,31.82,31.73,31.79,259800.0,18.8783,18.92,18.8664,18.9021,259800.0
2012-12-14 09:30:00,31.88,31.91,31.75,31.83,60600.0,18.9556,18.9735,18.8783,18.9259,60600.0
2012-12-14 10:00:00,31.82,31.83,31.68,31.76,73200.0,18.92,18.9259,18.8367,18.8843,73200.0
2012-12-14 10:30:00,31.77,31.8,31.71,31.71,143000.0,18.8902,18.9081,18.8546,18.8546,143000.0
2012-12-14 11:00:00,31.71,31.8,31.68,31.78,44800.0,18.8546,18.9081,18.8367,18.8962,44800.0
2012-12-14 11:30:00,31.77,31.77,31.68,31.69,54800.0,18.8902,18.8902,18.8367,18.8427,54800.0
2012-12-14 12:00:00,31.7,31.73,31.67,31.73,53200.0,18.8486,18.8664,18.8308,18.8664,53200.0
2012-12-14 12:30:00,31.73,31.75,31.68,31.7,40600.0,18.8664,18.8783,18.8367,18.8486,40600.0
2012-12-14 13:00:00,31.69,31.72,31.67,31.71,49400.0,18.8427,18.8605,18.8308,18.8546,49400.0
2012-12-14 13:30:00,31.71,31.79,31.7,31.75,44600.0,18.8546,18.9021,18.8486,18.8783,44600.0
2012-12-14 14:00:00,31.75,31.8,31.73,31.75,48200.0,18.8783,18.9081,18.8664,18.8783,48200.0
2012-12-14 14:30:00,31.75,31.77,31.71,31.73,68200.0,18.8783,18.8902,18.8546,18.8664,68200.0
2012-12-14 15:00:00,31.74,31.75,31.68,31.73,110800.0,18.8724,18.8783,18.8367,18.8664,110800.0
2012-12-14 15:30:00,31.73,31.75,31.69,31.71,236800.0,18.8664,18.8783,18.8427,18.8546,236800.0
2012-12-17 09:30:00,31.86,32.22,31.85,32.07,254200.0,18.9437,19.1578,18.9378,19.0686,254200.0
2012-12-17 10:00:00,32.07,32.26,32.07,32.24,205400.0,19.0686,19.1816,19.0686,19.1697,205400.0
2012-12-17 10:30:00,32.24,32.3,32.07,32.09,162600.0,19.1697,19.2054,19.0686,19.0805,162600.0
2012-12-17 11:00:00,32.09,32.14,32.07,32.09,109400.0,19.0805,19.1102,19.0686,19.0805,109400.0
2012-12-17 11:30:00,32.08,32.14,32.05,32.09,105600.0,19.0746,19.1102,19.0567,19.0805,105600.0
2012-12-17 12:00:00,32.09,32.15,32.09,32.12,98400.0,19.0805,19.1162,19.0805,19.0983,98400.0
2012-12-17 12:30:00,32.12,32.13,32.09,32.13,76000.0,19.0983,19.1043,19.0805,19.1043,76000.0
2012-12-17 13:00:00,32.12,32.16,32.09,32.14,126000.0,19.0983,19.1221,19.0805,19.1102,126000.0
2012-12-17 13:30:00,32.14,32.15,32.06,32.07,105000.0,19.1102,19.1162,19.0627,19.0686,105000.0
2012-12-17 14:00:00,32.07,32.09,32.05,32.06,150600.0,19.0686,19.0805,19.0567,19.0627,150600.0
2012-12-17 14:30:00,32.07,32.16,32.07,32.13,176000.0,19.0686,19.1221,19.0686,19.1043,176000.0
2012-12-17 15:00:00,32.13,32.15,32.11,32.13,164600.0,19.1043,19.1162,19.0924,19.1043,164600.0
2012-12-17 15:30:00,32.13,32.19,32.12,32.18,415200.0,19.1043,19.14,19.0983,19.134,415200.0
2012-12-18 09:30:00,32.18,32.45,32.1,32.42,319400.0,19.134,19.2946,19.0864,19.2767,319400.0
2012-12-18 10:00:00,32.42,32.47,32.35,32.47,218400.0,19.2767,19.3064,19.2351,19.3064,218400.0
2012-12-18 10:30:00,32.47,32.6,32.46,32.51,164000.0,19.3064,19.3837,19.3005,19.3302,164000.0
2012-12-18 11:00:00,32.51,32.68,32.49,32.67,234000.0,19.3302,19.4313,19.3183,19.4254,234000.0
2012-12-18 11:30:00,32.67,32.78,32.62,32.62,114800.0,19.4254,19.4908,19.3956,19.3956,114800.0
2012-12-18 12:00:00,32.63,32.65,32.59,32.63,70400.0,19.4016,19.4135,19.3778,19.4016,70400.0
2012-12-18 12:30:00,32.63,32.79,32.63,32.77,141800.0,19.4016,19.4967,19.4016,19.4848,141800.0
2012-12-18 13:00:00,32.77,32.8,32.73,32.73,64200.0,19.4848,19.5027,19.461,19.461,64200.0
2012-12-18 13:30:00,32.74,32.74,32.63,32.7,102200.0,19.467,19.467,19.4016,19.4432,102200.0
2012-12-18 14:00:00,32.7,32.71,32.63,32.66,80200.0,19.4432,19.4491,19.4016,19.4194,80200.0
2012-12-18 14:30:00,32.65,32.67,32.6,32.62,83800.0,19.4135,19.4254,19.3837,19.3956,83800.0
2012-12-18 15:00:00,32.61,32.67,32.59,32.61,110800.0,19.3897,19.4254,19.3778,19.3897,110800.0
2012-12-18 15:30:00,32.6,32.73,32.59,32.67,287200.0,19.3837,19.461,19.3778,19.4254,287200.0
2012-12-19 09:30:00,32.63,32.69,32.38,32.47,176400.0,19.4016,19.4373,19.2529,19.3064,176400.0
2012-12-19 10:00:00,32.47,32.49,32.34,32.38,89600.0,19.3064,19.3183,19.2291,19.2529,89600.0
2012-12-19 10:30:00,32.39,32.42,32.33,32.41,97000.0,19.2589,19.2767,19.2232,19.2708,97000.0
2012-12-19 11:00:00,32.4,32.43,32.31,32.37,106200.0,19.2648,19.2827,19.2113,19.247,106200.0
2012-12-19 11:30:00,32.36,32.38,32.32,32.35,125000.0,19.241,19.2529,19.2173,19.2351,125000.0
2012-12-19 12:00:00,32.35,32.38,32.32,32.35,59600.0,19.2351,19.2529,19.2173,19.2351,59600.0
2012-12-19 12:30:00,32.35,32.38,32.32,32.33,87400.0,19.2351,19.2529,19.2173,19.2232,87400.0
2012-12-19 13:00:00,32.33,32.37,32.3,32.35,50600.0,19.2232,19.247,19.2054,19.2351,50600.0
2012-12-19 13:30:00,32.35,32.35,32.28,32.31,71600.0,19.2351,19.2351,19.1935,19.2113,71600.0
2012-12-19 14:00:00,32.32,32.33,32.21,32.23,122600.0,19.2173,19.2232,19.1519,19.1637,122600.0
2012-12-19 14:30:00,32.22,32.24,32.15,32.18,101800.0,19.1578,19.1697,19.1162,19.134,101800.0
2012-12-19 15:00:00,32.18,32.26,32.15,32.26,178000.0,19.134,19.1816,19.1162,19.1816,178000.0
2012-12-19 15:30:00,32.24,32.24,32.1,32.13,323600.0,19.1697,19.1697,19.0864,19.1043,323600.0
2012-12-20 09:30:00,32.24,32.33,31.93,31.93,244800.0,19.1697,19.2232,18.9854,18.9854,244800.0
2012-12-20 10:00:00,31.96,32.17,31.91,32.13,142800.0,19.0032,19.1281,18.9735,19.1043,142800.0
2012-12-20 10:30:00,32.13,32.13,32.05,32.09,59000.0,19.1043,19.1043,19.0567,19.0805,59000.0
2012-12-20 11:00:00,32.09,32.15,31.99,32.02,59600.0,19.0805,19.1162,19.021,19.0389,59600.0
2012-12-20 11:30:00,32.04,32.05,31.96,31.96,67800.0,19.0508,19.0567,19.0032,19.0032,67800.0
2012-12-20 12:00:00,31.97,32.04,31.97,32.02,49200.0,19.0092,19.0508,19.0092,19.0389,49200.0
2012-12-20 12:30:00,32.02,32.07,32.02,32.06,44600.0,19.0389,19.0686,19.0389,19.0627,44600.0
2012-12-20 13:00:00,32.06,32.12,32.04,32.1,41400.0,19.0627,19.0983,19.0508,19.0864,41400.0
2012-12-20 13:30:00,32.11,32.21,32.1,32.18,58800.0,19.0924,19.1519,19.0864,19.134,58800.0
2012-12-20 14:00:00,32.18,32.23,32.17,32.2,53000.0,19.134,19.1637,19.1281,19.1459,53000.0
2012-12-20 14:30:00,32.21,32.23,32.19,32.21,60000.0,19.1519,19.1637,19.14,19.1519,60000.0
2012-12-20 15:00:00,32.21,32.22,32.11,32.12,67400.0,19.1519,19.1578,19.0924,19.0983,67400.0
2012-12-20 15:30:00,32.12,32.21,32.12,32.2,286800.0,19.0983,19.1519,19.0983,19.1459,286800.0
2012-12-21 09:30:00,31.84,32.27,31.84,32.27,801400.0,18.9319,19.1875,18.9319,19.1875,801400.0
2012-12-21 10:00:00,32.29,32.36,32.23,32.27,262600.0,19.1994,19.241,19.1637,19.1875,262600.0
2012-12-21 10:30:00,32.27,32.27,32.13,32.2,105800.0,19.1875,19.1875,19.1043,19.1459,105800.0
2012-12-21 11:00:00,32.2,32.23,32.16,32.2,78800.0,19.1459,19.1637,19.1221,19.1459,78800.0
2012-12-21 11:30:00,32.2,32.22,31.99,32.05,119400.0,19.1459,19.1578,19.021,19.0567,119400.0
2012-12-21 12:00:00,32.06,32.06,31.98,32.04,93800.0,19.0627,19.0627,19.0151,19.0508,93800.0
2012-12-21 12:30:00,32.04,32.13,32.03,32.12,102200.0,19.0508,19.1043,19.0448,19.0983,102200.0
2012-12-21 13:00:00,32.12,32.15,32.06,32.1,87000.0,19.0983,19.1162,19.0627,19.0864,87000.0
2012-12-21 13:30:00,32.1,32.27,32.1,32.27,91400.0,19.0864,19.1875,19.0864,19.1875,91400.0
2012-12-21 14:00:00,32.27,32.31,32.26,32.27,89400.0,19.1875,19.2113,19.1816,19.1875,89400.0
2012-12-21 14:30:00,32.27,32.29,32.2,32.27,91800.0,19.1875,19.1994,19.1459,19.1875,91800.0
2012-12-21 15:00:00,32.27,32.29,32.2,32.26,138800.0,19.1875,19.1994,19.1459,19.1816,138800.0
2012-12-21 15:30:00,32.26,32.34,32.17,32.2,388600.0,19.1816,19.2291,19.1281,19.1459,388600.0
2012-12-24 09:30:00,32.32,32.33,31.88,31.93,112400.0,19.2173,19.2232,18.9556,18.9854,112400.0
2012-12-24 10:00:00,31.93,32.03,31.93,32.03,106000.0,18.9854,19.0448,18.9854,19.0448,106000.0
2012-12-24 10:30:00,32.04,32.18,32.02,32.06,71000.0,19.0508,19.134,19.0389,19.0627,71000.0
2012-12-24 11:00:00,32.06,32.06,32.01,32.06,36400.0,19.0627,19.0627,19.0329,19.0627,36400.0
2012-12-24 11:30:00,32.06,32.09,32.02,32.06,34200.0,19.0627,19.0805,19.0389,19.0627,34200.0
2012-12-24 12:00:00,32.06,32.07,32.02,32.02,56800.0,19.0627,19.0686,19.0389,19.0389,56800.0
2012-12-24 12:30:00,32.02,32.22,32.02,32.18,131600.0,19.0389,19.1578,19.0389,19.134,131600.0
2012-12-26 09:30:00,32.16,32.24,31.92,31.99,123000.0,19.1221,19.1697,18.9794,19.021,123000.0
2012-12-26 10:00:00,31.99,32.09,31.93,31.96,125600.0,19.021,19.0805,18.9854,19.0032,125600.0
2012-12-26 10:30:00,31.97,32.0,31.93,31.96,63200.0,19.0092,19.027,18.9854,19.0032,63200.0
2012-12-26 11:00:00,31.96,32.02,31.88,31.88,112000.0,19.0032,19.0389,18.9556,18.9556,112000.0
2012-12-26 11:30:00,31.87,31.9,31.81,31.81,52600.0,18.9497,18.9675,18.914,18.914,52600.0
2012-12-26 12:00:00,31.81,31.85,31.8,31.8,50600.0,18.914,18.9378,18.9081,18.9081,50600.0
2012-12-26 12:30:00,31.81,31.94,31.81,31.91,70400.0,18.914,18.9913,18.914,18.9735,70400.0
2012-12-26 13:00:00,31.91,31.93,31.87,31.93,39400.0,18.9735,18.9854,18.9497,18.9854,39400.0
2012-12-26 13:30:00,31.93,31.93,31.79,31.79,61400.0,18.9854,18.9854,18.9021,18.9021,61400.0
2012-12-26 14:00:00,31.79,31.84,31.77,31.79,70200.0,18.9021,18.9319,18.8902,18.9021,70200.0
2012-12-26 14:30:00,31.79,31.81,31.72,31.79,69400.0,18.9021,18.914,18.8605,18.9021,69400.0
2012-12-26 15:00:00,31.79,31.81,31.75,31.77,83800.0,18.9021,18.914,18.8783,18.8902,83800.0
2012-12-26 15:30:00,31.77,31.77,31.64,31.7,303800.0,18.8902,18.8902,18.8129,18.8486,303800.0
2012-12-27 09:30:00,31.7,31.9,31.67,31.84,69400.0,18.8486,18.9675,18.8308,18.9319,69400.0
2012-12-27 10:00:00,31.82,31.84,31.46,31.63,152600.0,18.92,18.9319,18.7059,18.807,152600.0
2012-12-27 10:30:00,31.63,31.68,31.5,31.56,120400.0,18.807,18.8367,18.7297,18.7654,120400.0
2012-12-27 11:00:00,31.56,31.6,31.51,31.58,112200.0,18.7654,18.7892,18.7356,18.7773,112200.0
2012-12-27 11:30:00,31.58,31.65,31.54,31.63,100200.0,18.7773,18.8189,18.7535,18.807,100200.0
2012-12-27 12:00:00,31.63,31.63,31.43,31.47,110000.0,18.807,18.807,18.6881,18.7119,110000.0
2012-12-27 12:30:00,31.47,31.5,31.37,31.48,89600.0,18.7119,18.7297,18.6524,18.7178,89600.0
2012-12-27 13:00:00,31.49,31.54,31.43,31.46,63000.0,18.7237,18.7535,18.6881,18.7059,63000.0
2012-12-27 13:30:00,31.48,31.49,31.39,31.42,88400.0,18.7178,18.7237,18.6643,18.6821,88400.0
2012-12-27 14:00:00,31.43,31.46,31.4,31.42,70600.0,18.6881,18.7059,18.6702,18.6821,70600.0
2012-12-27 14:30:00,31.43,31.61,31.4,31.55,113400.0,18.6881,18.7951,18.6702,18.7594,113400.0
2012-12-27 15:00:00,31.55,31.71,31.54,31.67,104200.0,18.7594,18.8546,18.7535,18.8308,104200.0
2012-12-27 15:30:00,31.67,31.8,31.67,31.72,311800.0,18.8308,18.9081,18.8308,18.8605,311800.0
2012-12-28 09:30:00,31.58,31.64,31.43,31.48,55400.0,18.7773,18.8129,18.6881,18.7178,55400.0
2012-12-28 10:00:00,31.48,31.57,31.41,31.48,49000.0,18.7178,18.7713,18.6762,18.7178,49000.0
2012-12-28 10:30:00,31.48,31.71,31.47,31.61,58200.0,18.7178,18.8546,18.7119,18.7951,58200.0
2012-12-28 11:00:00,31.61,31.63,31.54,31.56,43800.0,18.7951,18.807,18.7535,18.7654,43800.0
2012-12-28 11:30:00,31.57,31.65,31.56,31.61,46600.0,18.7713,18.8189,18.7654,18.7951,46600.0
2012-12-28 12:00:00,31.61,31.66,31.6,31.6,31000.0,18.7951,18.8248,18.7892,18.7892,31000.0
2012-12-28 12:30:00,31.61,31.65,31.54,31.55,42000.0,18.7951,18.8189,18.7535,18.7594,42000.0
2012-12-28 13:00:00,31.55,31.58,31.49,31.49,29400.0,18.7594,18.7773,18.7237,18.7237,29400.0
2012-12-28 13:30:00,31.49,31.5,31.41,31.44,56600.0,18.7237,18.7297,18.6762,18.694,56600.0
2012-12-28 14:00:00,31.44,31.47,31.4,31.41,46200.0,18.694,18.7119,18.6702,18.6762,46200.0
2012-12-28 14:30:00,31.43,31.44,31.41,31.42,28200.0,18.6881,18.694,18.6762,18.6821,28200.0
2012-12-28 15:00:00,31.41,31.45,31.38,31.43,95200.0,18.6762,18.7,18.6583,18.6881,95200.0
2012-12-28 15:30:00,31.43,31.45,31.29,31.29,356000.0,18.6881,18.7,18.6048,18.6048,356000.0
2012-12-31 09:30:00,31.28,31.36,31.14,31.21,196000.0,18.5989,18.6464,18.5156,18.5573,196000.0
2012-12-31 10:00:00,31.2,31.38,31.11,31.31,167600.0,18.5513,18.6583,18.4978,18.6167,167600.0
2012-12-31 10:30:00,31.3,31.42,31.3,31.36,132000.0,18.6108,18.6821,18.6108,18.6464,132000.0
2012-12-31 11:00:00,31.38,31.45,31.35,31.36,78800.0,18.6583,18.7,18.6405,18.6464,78800.0
2012-12-31 11:30:00,31.36,31.4,31.27,31.29,84000.0,18.6464,18.6702,18.5929,18.6048,84000.0
2012-12-31 12:00:00,31.3,31.36,31.29,31.32,34200.0,18.6108,18.6464,18.6048,18.6227,34200.0
2012-12-31 12:30:00,31.34,31.58,31.34,31.44,86400.0,18.6346,18.7773,18.6346,18.694,86400.0
2012-12-31 13:00:00,31.44,31.5,31.36,31.46,88400.0,18.694,18.7297,18.6464,18.7059,88400.0
2012-12-31 13:30:00,31.45,31.56,31.41,31.5,109200.0,18.7,18.7654,18.6762,18.7297,109200.0
2012-12-31 14:00:00,31.49,31.6,31.47,31.59,43400.0,18.7237,18.7892,18.7119,18.7832,43400.0
2012-12-31 14:30:00,31.58,31.67,31.54,31.66,103200.0,18.7773,18.8308,18.7535,18.8248,103200.0
2012-12-31 15:00:00,31.66,31.71,31.55,31.61,158800.0,18.8248,18.8546,18.7594,18.7951,158800.0
2012-12-31 15:30:00,31.61,31.9,31.61,31.88,441800.0,18.7951,18.9675,18.7951,18.9556,441800.0
2013-01-02 09:30:00,32.26,32.39,32.17,32.35,150000.0,19.1816,19.2589,19.1281,19.2351,150000.0
2013-01-02 10:00:00,32.37,32.45,32.2,32.22,153000.0,19.247,19.2946,19.1459,19.1578,153000.0
2013-01-02 10:30:00,32.23,32.25,32.13,32.2,107000.0,19.1637,19.1756,19.1043,19.1459,107000.0
2013-01-02 11:00:00,32.2,32.27,32.18,32.23,64000.0,19.1459,19.1875,19.134,19.1637,64000.0
2013-01-02 11:30:00,32.23,32.29,32.21,32.27,128600.0,19.1637,19.1994,19.1519,19.1875,128600.0
2013-01-02 12:00:00,32.27,32.3,32.24,32.27,89800.0,19.1875,19.2054,19.1697,19.1875,89800.0
2013-01-02 12:30:00,32.27,32.29,32.21,32.22,65600.0,19.1875,19.1994,19.1519,19.1578,65600.0
2013-01-02 13:00:00,32.22,32.24,32.17,32.2,49600.0,19.1578,19.1697,19.1281,19.1459,49600.0
2013-01-02 13:30:00,32.2,32.21,32.17,32.18,75400.0,19.1459,19.1519,19.1281,19.134,75400.0
2013-01-02 14:00:00,32.19,32.22,32.17,32.19,98600.0,19.14,19.1578,19.1281,19.14,98600.0
2013-01-02 14:30:00,32.18,32.18,32.11,32.15,96200.0,19.134,19.134,19.0924,19.1162,96200.0
2013-01-02 15:00:00,32.16,32.21,32.15,32.17,143000.0,19.1221,19.1519,19.1162,19.1281,143000.0
2013-01-02 15:30:00,32.18,32.37,32.17,32.37,353000.0,19.134,19.247,19.1281,19.247,353000.0
2013-01-03 09:30:00,32.42,32.43,32.22,32.25,137600.0,19.2767,19.2827,19.1578,19.1756,137600.0
2013-01-03 10:00:00,32.25,32.31,32.23,32.26,159400.0,19.1756,19.2113,19.1637,19.1816,159400.0
2013-01-03 10:30:00,32.25,32.29,32.21,32.25,67600.0,19.1756,19.1994,19.1519,19.1756,67600.0
2013-01-03 11:00:00,32.24,32.32,32.24,32.3,113600.0,19.1697,19.2173,19.1697,19.2054,113600.0
2013-01-03 11:30:00,32.31,32.33,32.29,32.31,99600.0,19.2113,19.2232,19.1994,19.2113,99600.0
2013-01-03 12:00:00,32.31,32.42,32.31,32.32,183600.0,19.2113,19.2767,19.2113,19.2173,183600.0
2013-01-03 12:30:00,32.33,32.35,32.28,32.31,105200.0,19.2232,19.2351,19.1935,19.2113,105200.0
2013-01-03 13:00:00,32.31,32.33,32.28,32.31,72200.0,19.2113,19.2232,19.1935,19.2113,72200.0
2013-01-03 13:30:00,32.32,32.34,32.24,32.27,126400.0,19.2173,19.2291,19.1697,19.1875,126400.0
2013-01-03 14:00:00,32.27,32.3,32.19,32.22,148200.0,19.1875,19.2054,19.14,19.1578,148200.0
2013-01-03 14:30:00,32.22,32.25,32.18,32.24,206000.0,19.1578,19.1756,19.134,19.1697,206000.0
2013-01-03 15:00:00,32.24,32.29,32.21,32.26,152400.0,19.1697,19.1994,19.1519,19.1816,152400.0
2013-01-03 15:30:00,32.24,32.25,32.12,32.22,349200.0,19.1697,19.1756,19.0983,19.1578,349200.0
2013-01-04 09:30:00,32.24,32.24,32.07,32.14,106000.0,19.1697,19.1697,19.0686,19.1102,106000.0
2013-01-04 10:00:00,32.16,32.19,32.09,32.16,114600.0,19.1221,19.14,19.0805,19.1221,114600.0
2013-01-04 10:30:00,32.16,32.18,32.04,32.06,99600.0,19.1221,19.134,19.0508,19.0627,99600.0
2013-01-04 11:00:00,32.06,32.13,32.04,32.1,105400.0,19.0627,19.1043,19.0508,19.0864,105400.0
2013-01-04 11:30:00,32.1,32.13,32.02,32.03,199000.0,19.0864,19.1043,19.0389,19.0448,199000.0
2013-01-04 12:00:00,32.02,32.05,31.99,32.02,65200.0,19.0389,19.0567,19.021,19.0389,65200.0
2013-01-04 12:30:00,32.02,32.07,32.01,32.06,55600.0,19.0389,19.0686,19.0329,19.0627,55600.0
2013-01-04 13:00:00,32.07,32.12,32.05,32.1,79600.0,19.0686,19.0983,19.0567,19.0864,79600.0
2013-01-04 13:30:00,32.11,32.12,32.07,32.1,89600.0,19.0924,19.0983,19.0686,19.0864,89600.0
2013-01-04 14:00:00,32.1,32.13,32.06,32.07,161600.0,19.0864,19.1043,19.0627,19.0686,161600.0
2013-01-04 14:30:00,32.07,32.08,32.03,32.04,60400.0,19.0686,19.0746,19.0448,19.0508,60400.0
2013-01-04 15:00:00,32.04,32.13,32.04,32.13,128800.0,19.0508,19.1043,19.0508,19.1043,128800.0
2013-01-04 15:30:00,32.12,32.22,32.12,32.21,297000.0,19.0983,19.1578,19.0983,19.1519,297000.0
2013-01-07 09:30:00,32.08,32.21,31.68,31.68,162600.0,19.0746,19.1519,18.8367,18.8367,162600.0
2013-01-07 10:00:00,31.68,31.74,31.66,31.68,182800.0,18.8367,18.8724,18.8248,18.8367,182800.0
2013-01-07 10:30:00,31.68,31.71,31.65,31.67,163200.0,18.8367,18.8546,18.8189,18.8308,163200.0
2013-01-07 11:00:00,31.67,31.68,31.53,31.55,171000.0,18.8308,18.8367,18.7475,18.7594,171000.0
2013-01-07 11:30:00,31.54,31.55,31.46,31.49,334600.0,18.7535,18.7594,18.7059,18.7237,334600.0
2013-01-07 12:00:00,31.49,31.51,31.4,31.43,193800.0,18.7237,18.7356,18.6702,18.6881,193800.0
2013-01-07 12:30:00,31.45,31.49,31.43,31.44,97200.0,18.7,18.7237,18.6881,18.694,97200.0
2013-01-07 13:00:00,31.45,31.5,31.43,31.5,73800.0,18.7,18.7297,18.6881,18.7297,73800.0
2013-01-07 13:30:00,31.5,31.58,31.49,31.57,65600.0,18.7297,18.7773,18.7237,18.7713,65600.0
2013-01-07 14:00:00,31.57,31.61,31.57,31.6,82000.0,18.7713,18.7951,18.7713,18.7892,82000.0
2013-01-07 14:30:00,31.6,31.7,31.6,31.68,93000.0,18.7892,18.8486,18.7892,18.8367,93000.0
2013-01-07 15:00:00,31.68,31.78,31.67,31.75,115000.0,18.8367,18.8962,18.8308,18.8783,115000.0
2013-01-07 15:30:00,31.75,31.75,31.67,31.68,347200.0,18.8783,18.8783,18.8308,18.8367,347200.0
2013-01-08 09:30:00,31.66,31.81,31.36,31.42,171000.0,18.8248,18.914,18.6464,18.6821,171000.0
2013-01-08 10:00:00,31.43,31.43,31.28,31.41,162600.0,18.6881,18.6881,18.5989,18.6762,162600.0
2013-01-08 10:30:00,31.41,31.47,31.36,31.42,120600.0,18.6762,18.7119,18.6464,18.6821,120600.0
2013-01-08 11:00:00,31.42,31.56,31.4,31.56,102600.0,18.6821,18.7654,18.6702,18.7654,102600.0
2013-01-08 11:30:00,31.56,31.63,31.52,31.61,87000.0,18.7654,18.807,18.7416,18.7951,87000.0
2013-01-08 12:00:00,31.62,31.62,31.53,31.56,136800.0,18.801,18.801,18.7475,18.7654,136800.0
2013-01-08 12:30:00,31.56,31.58,31.54,31.58,94000.0,18.7654,18.7773,18.7535,18.7773,94000.0
2013-01-08 13:00:00,31.58,31.59,31.5,31.5,121200.0,18.7773,18.7832,18.7297,18.7297,121200.0
2013-01-08 13:30:00,31.5,31.51,31.44,31.46,67400.0,18.7297,18.7356,18.694,18.7059,67400.0
2013-01-08 14:00:00,31.46,31.49,31.45,31.49,44600.0,18.7059,18.7237,18.7,18.7237,44600.0
2013-01-08 14:30:00,31.48,31.49,31.44,31.45,85200.0,18.7178,18.7237,18.694,18.7,85200.0
2013-01-08 15:00:00,31.45,31.48,31.43,31.47,116400.0,18.7,18.7178,18.6881,18.7119,116400.0
2013-01-08 15:30:00,31.47,31.48,31.39,31.43,433400.0,18.7119,18.7178,18.6643,18.6881,433400.0
2013-01-09 09:30:00,31.35,31.5,31.19,31.25,214600.0,18.6405,18.7297,18.5454,18.581,214600.0
2013-01-09 10:00:00,31.26,31.33,31.22,31.25,183200.0,18.587,18.6286,18.5632,18.581,183200.0
2013-01-09 10:30:00,31.25,31.39,31.24,31.39,82400.0,18.581,18.6643,18.5751,18.6643,82400.0
2013-01-09 11:00:00,31.38,31.43,31.32,31.41,106400.0,18.6583,18.6881,18.6227,18.6762,106400.0
2013-01-09 11:30:00,31.42,31.42,31.25,31.29,212200.0,18.6821,18.6821,18.581,18.6048,212200.0
2013-01-09 12:00:00,31.3,31.39,31.3,31.32,168000.0,18.6108,18.6643,18.6108,18.6227,168000.0
2013-01-09 12:30:00,31.32,31.32,31.23,31.29,104400.0,18.6227,18.6227,18.5692,18.6048,104400.0
2013-01-09 13:00:00,31.29,31.3,31.24,31.25,100000.0,18.6048,18.6108,18.5751,18.581,100000.0
2013-01-09 13:30:00,31.25,31.29,31.24,31.27,47600.0,18.581,18.6048,18.5751,18.5929,47600.0
2013-01-09 14:00:00,31.26,31.33,31.26,31.32,67800.0,18.587,18.6286,18.587,18.6227,67800.0
2013-01-09 14:30:00,31.33,31.33,31.27,31.3,84000.0,18.6286,18.6286,18.5929,18.6108,84000.0
2013-01-09 15:00:00,31.3,31.34,31.27,31.32,97000.0,18.6108,18.6346,18.5929,18.6227,97000.0
2013-01-09 15:30:00,31.31,31.38,31.28,31.37,425200.0,18.6167,18.6583,18.5989,18.6524,425200.0
2013-01-10 09:30:00,31.55,31.55,31.36,31.46,77400.0,18.7594,18.7594,18.6464,18.7059,77400.0
2013-01-10 10:00:00,31.45,31.49,31.38,31.43,101800.0,18.7,18.7237,18.6583,18.6881,101800.0
2013-01-10 10:30:00,31.42,31.54,31.39,31.43,139600.0,18.6821,18.7535,18.6643,18.6881,139600.0
2013-01-10 11:00:00,31.43,31.56,31.43,31.56,77400.0,18.6881,18.7654,18.6881,18.7654,77400.0
2013-01-10 11:30:00,31.56,31.57,31.5,31.56,68400.0,18.7654,18.7713,18.7297,18.7654,68400.0
2013-01-10 12:00:00,31.57,31.57,31.51,31.53,58200.0,18.7713,18.7713,18.7356,18.7475,58200.0
2013-01-10 12:30:00,31.53,31.61,31.51,31.61,71000.0,18.7475,18.7951,18.7356,18.7951,71000.0
2013-01-10 13:00:00,31.61,31.61,31.52,31.53,80600.0,18.7951,18.7951,18.7416,18.7475,80600.0
2013-01-10 13:30:00,31.52,31.53,31.5,31.53,80600.0,18.7416,18.7475,18.7297,18.7475,80600.0
2013-01-10 14:00:00,31.52,31.53,31.49,31.52,61800.0,18.7416,18.7475,18.7237,18.7416,61800.0
2013-01-10 14:30:00,31.52,31.6,31.5,31.58,137800.0,18.7416,18.7892,18.7297,18.7773,137800.0
2013-01-10 15:00:00,31.59,31.65,31.58,31.63,168200.0,18.7832,18.8189,18.7773,18.807,168200.0
2013-01-10 15:30:00,31.63,31.7,31.62,31.68,382400.0,18.807,18.8486,18.801,18.8367,382400.0
2013-01-11 09:30:00,31.77,31.84,31.65,31.68,228400.0,18.8902,18.9319,18.8189,18.8367,228400.0
2013-01-11 10:00:00,31.68,31.7,31.47,31.47,292800.0,18.8367,18.8486,18.7119,18.7119,292800.0
2013-01-11 10:30:00,31.48,31.64,31.46,31.58,111200.0,18.7178,18.8129,18.7059,18.7773,111200.0
2013-01-11 11:00:00,31.57,31.59,31.54,31.58,210800.0,18.7713,18.7832,18.7535,18.7773,210800.0
2013-01-11 11:30:00,31.58,31.65,31.57,31.61,260600.0,18.7773,18.8189,18.7713,18.7951,260600.0
2013-01-11 12:00:00,31.61,31.61,31.56,31.59,139200.0,18.7951,18.7951,18.7654,18.7832,139200.0
2013-01-11 12:30:00,31.59,31.6,31.56,31.57,39200.0,18.7832,18.7892,18.7654,18.7713,39200.0
2013-01-11 13:00:00,31.56,31.58,31.53,31.55,39000.0,18.7654,18.7773,18.7475,18.7594,39000.0
2013-01-11 13:30:00,31.54,31.57,31.53,31.54,85200.0,18.7535,18.7713,18.7475,18.7535,85200.0
2013-01-11 14:00:00,31.54,31.62,31.53,31.62,158800.0,18.7535,18.801,18.7475,18.801,158800.0
2013-01-11 14:30:00,31.61,31.62,31.58,31.59,64400.0,18.7951,18.801,18.7773,18.7832,64400.0
2013-01-11 15:00:00,31.59,31.59,31.54,31.56,159600.0,18.7832,18.7832,18.7535,18.7654,159600.0
2013-01-11 15:30:00,31.56,31.58,31.53,31.54,510600.0,18.7654,18.7773,18.7475,18.7535,510600.0
2013-01-14 09:30:00,31.57,31.74,31.53,31.56,59400.0,18.7713,18.8724,18.7475,18.7654,59400.0
2013-01-14 10:00:00,31.57,31.61,31.54,31.57,50400.0,18.7713,18.7951,18.7535,18.7713,50400.0
2013-01-14 10:30:00,31.58,31.62,31.57,31.57,32400.0,18.7773,18.801,18.7713,18.7713,32400.0
2013-01-14 11:00:00,31.58,31.64,31.57,31.64,54200.0,18.7773,18.8129,18.7713,18.8129,54200.0
2013-01-14 11:30:00,31.64,31.65,31.58,31.59,40000.0,18.8129,18.8189,18.7773,18.7832,40000.0
2013-01-14 12:00:00,31.6,31.6,31.55,31.58,50600.0,18.7892,18.7892,18.7594,18.7773,50600.0
2013-01-14 12:30:00,31.58,31.6,31.57,31.57,40000.0,18.7773,18.7892,18.7713,18.7713,40000.0
2013-01-14 13:00:00,31.57,31.6,31.57,31.6,27200.0,18.7713,18.7892,18.7713,18.7892,27200.0
2013-01-14 13:30:00,31.59,31.59,31.54,31.57,29000.0,18.7832,18.7832,18.7535,18.7713,29000.0
2013-01-14 14:00:00,31.56,31.59,31.54,31.59,43200.0,18.7654,18.7832,18.7535,18.7832,43200.0
2013-01-14 14:30:00,31.58,31.6,31.57,31.59,36000.0,18.7773,18.7892,18.7713,18.7832,36000.0
2013-01-14 15:00:00,31.59,31.63,31.57,31.62,119400.0,18.7832,18.807,18.7713,18.801,119400.0
2013-01-14 15:30:00,31.62,31.63,31.58,31.61,309800.0,18.801,18.807,18.7773,18.7951,309800.0
2013-01-15 09:30:00,31.5,31.59,31.47,31.54,79200.0,18.7297,18.7832,18.7119,18.7535,79200.0
2013-01-15 10:00:00,31.5,31.58,31.5,31.53,66800.0,18.7297,18.7773,18.7297,18.7475,66800.0
2013-01-15 10:30:00,31.53,31.64,31.52,31.61,54400.0,18.7475,18.8129,18.7416,18.7951,54400.0
2013-01-15 11:00:00,31.61,31.63,31.57,31.63,96400.0,18.7951,18.807,18.7713,18.807,96400.0
2013-01-15 11:30:00,31.62,31.72,31.62,31.68,45800.0,18.801,18.8605,18.801,18.8367,45800.0
2013-01-15 12:00:00,31.68,31.69,31.63,31.64,30000.0,18.8367,18.8427,18.807,18.8129,30000.0
2013-01-15 12:30:00,31.64,31.66,31.61,31.65,32400.0,18.8129,18.8248,18.7951,18.8189,32400.0
2013-01-15 13:00:00,31.65,31.68,31.64,31.66,50400.0,18.8189,18.8367,18.8129,18.8248,50400.0
2013-01-15 13:30:00,31.65,31.67,31.62,31.63,52400.0,18.8189,18.8308,18.801,18.807,52400.0
2013-01-15 14:00:00,31.63,31.63,31.59,31.61,51000.0,18.807,18.807,18.7832,18.7951,51000.0
2013-01-15 14:30:00,31.61,31.63,31.6,31.63,38800.0,18.7951,18.807,18.7892,18.807,38800.0
2013-01-15 15:00:00,31.62,31.64,31.59,31.61,112600.0,18.801,18.8129,18.7832,18.7951,112600.0
2013-01-15 15:30:00,31.61,31.68,31.6,31.67,323400.0,18.7951,18.8367,18.7892,18.8308,323400.0
2013-01-16 09:30:00,31.54,31.71,31.45,31.53,97600.0,18.7535,18.8546,18.7,18.7475,97600.0
2013-01-16 10:00:00,31.54,31.61,31.52,31.54,66200.0,18.7535,18.7951,18.7416,18.7535,66200.0
2013-01-16 10:30:00,31.54,31.55,31.49,31.55,35600.0,18.7535,18.7594,18.7237,18.7594,35600.0
2013-01-16 11:00:00,31.55,31.56,31.5,31.5,275200.0,18.7594,18.7654,18.7297,18.7297,275200.0
2013-01-16 11:30:00,31.5,31.52,31.48,31.49,86000.0,18.7297,18.7416,18.7178,18.7237,86000.0
2013-01-16 12:00:00,31.49,31.53,31.45,31.46,43200.0,18.7237,18.7475,18.7,18.7059,43200.0
2013-01-16 12:30:00,31.46,31.53,31.45,31.52,37000.0,18.7059,18.7475,18.7,18.7416,37000.0
2013-01-16 13:00:00,31.52,31.57,31.5,31.56,30400.0,18.7416,18.7713,18.7297,18.7654,30400.0
2013-01-16 13:30:00,31.58,31.59,31.5,31.52,41800.0,18.7773,18.7832,18.7297,18.7416,41800.0
2013-01-16 14:00:00,31.5,31.54,31.5,31.54,44200.0,18.7297,18.7535,18.7297,18.7535,44200.0
2013-01-16 14:30:00,31.55,31.55,31.52,31.53,29600.0,18.7594,18.7594,18.7416,18.7475,29600.0
2013-01-16 15:00:00,31.53,31.54,31.51,31.52,145200.0,18.7475,18.7535,18.7356,18.7416,145200.0
2013-01-16 15:30:00,31.51,31.55,31.5,31.53,213400.0,18.7356,18.7594,18.7297,18.7475,213400.0
2013-01-17 09:30:00,31.63,31.73,31.52,31.63,94800.0,18.807,18.8664,18.7416,18.807,94800.0
2013-01-17 10:00:00,31.61,31.67,31.58,31.64,134600.0,18.7951,18.8308,18.7773,18.8129,134600.0
2013-01-17 10:30:00,31.63,31.63,31.57,31.6,127000.0,18.807,18.807,18.7713,18.7892,127000.0
2013-01-17 11:00:00,31.6,31.61,31.57,31.61,90000.0,18.7892,18.7951,18.7713,18.7951,90000.0
2013-01-17 11:30:00,31.62,31.7,31.6,31.65,109400.0,18.801,18.8486,18.7892,18.8189,109400.0
2013-01-17 12:00:00,31.64,31.75,31.63,31.75,67200.0,18.8129,18.8783,18.807,18.8783,67200.0
2013-01-17 12:30:00,31.74,31.78,31.73,31.74,56800.0,18.8724,18.8962,18.8664,18.8724,56800.0
2013-01-17 13:00:00,31.74,31.78,31.71,31.73,54400.0,18.8724,18.8962,18.8546,18.8664,54400.0
2013-01-17 13:30:00,31.73,31.73,31.68,31.71,57200.0,18.8664,18.8664,18.8367,18.8546,57200.0
2013-01-17 14:00:00,31.71,31.74,31.7,31.72,67200.0,18.8546,18.8724,18.8486,18.8605,67200.0
2013-01-17 14:30:00,31.72,31.75,31.68,31.7,126200.0,18.8605,18.8783,18.8367,18.8486,126200.0
2013-01-17 15:00:00,31.7,31.71,31.63,31.65,172200.0,18.8486,18.8546,18.807,18.8189,172200.0
2013-01-17 15:30:00,31.65,31.67,31.61,31.65,272600.0,18.8189,18.8308,18.7951,18.8189,272600.0
2013-01-18 09:30:00,31.67,31.77,31.62,31.67,353000.0,18.8308,18.8902,18.801,18.8308,353000.0
2013-01-18 10:00:00,31.65,31.76,31.65,31.71,45000.0,18.8189,18.8843,18.8189,18.8546,45000.0
2013-01-18 10:30:00,31.71,31.8,31.71,31.79,50800.0,18.8546,18.9081,18.8546,18.9021,50800.0
2013-01-18 11:00:00,31.78,31.81,31.75,31.77,64600.0,18.8962,18.914,18.8783,18.8902,64600.0
2013-01-18 11:30:00,31.78,31.82,31.75,31.79,51600.0,18.8962,18.92,18.8783,18.9021,51600.0
2013-01-18 12:00:00,31.78,31.85,31.78,31.84,36000.0,18.8962,18.9378,18.8962,18.9319,36000.0
2013-01-18 12:30:00,31.83,31.85,31.8,31.84,46200.0,18.9259,18.9378,18.9081,18.9319,46200.0
2013-01-18 13:00:00,31.84,31.86,31.82,31.82,43200.0,18.9319,18.9437,18.92,18.92,43200.0
2013-01-18 13:30:00,31.82,31.83,31.79,31.79,29400.0,18.92,18.9259,18.9021,18.9021,29400.0
2013-01-18 14:00:00,31.79,31.83,31.79,31.81,43000.0,18.9021,18.9259,18.9021,18.914,43000.0
2013-01-18 14:30:00,31.81,31.85,31.81,31.85,73000.0,18.914,18.9378,18.914,18.9378,73000.0
2013-01-18 15:00:00,31.85,31.87,31.82,31.83,87800.0,18.9378,18.9497,18.92,18.9259,87800.0
2013-01-18 15:30:00,31.83,31.94,31.83,31.93,198800.0,18.9259,18.9913,18.9259,18.9854,198800.0
2013-01-22 09:30:00,31.97,32.19,31.89,32.1,149800.0,19.0092,19.14,18.9616,19.0864,149800.0
2013-01-22 10:00:00,32.08,32.09,31.9,31.9,112600.0,19.0746,19.0805,18.9675,18.9675,112600.0
2013-01-22 10:30:00,31.89,31.97,31.89,31.94,126600.0,18.9616,19.0092,18.9616,18.9913,126600.0
2013-01-22 11:00:00,31.93,32.07,31.92,32.05,80600.0,18.9854,19.0686,18.9794,19.0567,80600.0
2013-01-22 11:30:00,32.04,32.07,32.02,32.05,82200.0,19.0508,19.0686,19.0389,19.0567,82200.0
2013-01-22 12:00:00,32.05,32.13,32.05,32.12,64800.0,19.0567,19.1043,19.0567,19.0983,64800.0
2013-01-22 12:30:00,32.12,32.16,32.1,32.12,76800.0,19.0983,19.1221,19.0864,19.0983,76800.0
2013-01-22 13:00:00,32.11,32.16,32.1,32.15,55400.0,19.0924,19.1221,19.0864,19.1162,55400.0
2013-01-22 13:30:00,32.15,32.15,32.09,32.1,77400.0,19.1162,19.1162,19.0805,19.0864,77400.0
2013-01-22 14:00:00,32.11,32.15,32.1,32.13,67000.0,19.0924,19.1162,19.0864,19.1043,67000.0
2013-01-22 14:30:00,32.13,32.19,32.13,32.19,87000.0,19.1043,19.14,19.1043,19.14,87000.0
2013-01-22 15:00:00,32.19,32.2,32.17,32.2,111400.0,19.14,19.1459,19.1281,19.1459,111400.0
2013-01-22 15:30:00,32.2,32.21,32.16,32.19,313000.0,19.1459,19.1519,19.1221,19.14,313000.0
2013-01-23 09:30:00,31.94,32.25,31.63,31.93,405800.0,18.9913,19.1756,18.807,18.9854,405800.0
2013-01-23 10:00:00,31.92,31.94,31.78,31.79,196000.0,18.9794,18.9913,18.8962,18.9021,196000.0
2013-01-23 10:30:00,31.79,31.83,31.77,31.83,177200.0,18.9021,18.9259,18.8902,18.9259,177200.0
2013-01-23 11:00:00,31.83,31.86,31.8,31.83,104000.0,18.9259,18.9437,18.9081,18.9259,104000.0
2013-01-23 11:30:00,31.83,31.88,31.78,31.78,217400.0,18.9259,18.9556,18.8962,18.8962,217400.0
2013-01-23 12:00:00,31.78,31.78,31.68,31.7,224000.0,18.8962,18.8962,18.8367,18.8486,224000.0
2013-01-23 12:30:00,31.7,31.82,31.7,31.82,73200.0,18.8486,18.92,18.8486,18.92,73200.0
2013-01-23 13:00:00,31.81,31.83,31.76,31.81,61200.0,18.914,18.9259,18.8843,18.914,61200.0
2013-01-23 13:30:00,31.82,31.9,31.81,31.9,93200.0,18.92,18.9675,18.914,18.9675,93200.0
2013-01-23 14:00:00,31.9,31.93,31.89,31.91,109800.0,18.9675,18.9854,18.9616,18.9735,109800.0
2013-01-23 14:30:00,31.91,31.93,31.88,31.92,267200.0,18.9735,18.9854,18.9556,18.9794,267200.0
2013-01-23 15:00:00,31.92,31.95,31.9,31.93,199200.0,18.9794,18.9973,18.9675,18.9854,199200.0
2013-01-23 15:30:00,31.93,31.96,31.86,31.95,519000.0,18.9854,19.0032,18.9437,18.9973,519000.0
2013-01-24 09:30:00,31.97,32.1,31.76,31.84,172200.0,19.0092,19.0864,18.8843,18.9319,172200.0
2013-01-24 10:00:00,31.84,31.97,31.81,31.9,345400.0,18.9319,19.0092,18.914,18.9675,345400.0
2013-01-24 10:30:00,31.9,31.91,31.79,31.81,405000.0,18.9675,18.9735,18.9021,18.914,405000.0
2013-01-24 11:00:00,31.82,31.93,31.82,31.82,92200.0,18.92,18.9854,18.92,18.92,92200.0
2013-01-24 11:30:00,31.82,31.85,31.78,31.82,251000.0,18.92,18.9378,18.8962,18.92,251000.0
2013-01-24 12:00:00,31.83,31.86,31.8,31.84,156600.0,18.9259,18.9437,18.9081,18.9319,156600.0
2013-01-24 12:30:00,31.84,31.86,31.78,31.84,295000.0,18.9319,18.9437,18.8962,18.9319,295000.0
2013-01-24 13:00:00,31.83,31.88,31.8,31.83,72400.0,18.9259,18.9556,18.9081,18.9259,72400.0
2013-01-24 13:30:00,31.83,31.85,31.78,31.84,122000.0,18.9259,18.9378,18.8962,18.9319,122000.0
2013-01-24 14:00:00,31.84,31.86,31.82,31.84,86600.0,18.9319,18.9437,18.92,18.9319,86600.0
2013-01-24 14:30:00,31.84,31.86,31.84,31.85,88800.0,18.9319,18.9437,18.9319,18.9378,88800.0
2013-01-24 15:00:00,31.85,31.91,31.83,31.86,168800.0,18.9378,18.9735,18.9259,18.9437,168800.0
2013-01-24 15:30:00,31.87,31.95,31.86,31.93,360200.0,18.9497,18.9973,18.9437,18.9854,360200.0
2013-01-25 09:30:00,32.0,32.12,31.91,31.95,173200.0,19.027,19.0983,18.9735,18.9973,173200.0
2013-01-25 10:00:00,31.93,31.96,31.9,31.92,107600.0,18.9854,19.0032,18.9675,18.9794,107600.0
2013-01-25 10:30:00,31.93,31.95,31.81,31.85,100200.0,18.9854,18.9973,18.914,18.9378,100200.0
2013-01-25 11:00:00,31.84,31.92,31.83,31.92,63400.0,18.9319,18.9794,18.9259,18.9794,63400.0
2013-01-25 11:30:00,31.91,32.0,31.91,31.93,102600.0,18.9735,19.027,18.9735,18.9854,102600.0
2013-01-25 12:00:00,31.93,32.0,31.92,31.99,74800.0,18.9854,19.027,18.9794,19.021,74800.0
2013-01-25 12:30:00,32.0,32.07,31.99,32.06,44400.0,19.027,19.0686,19.021,19.0627,44400.0
2013-01-25 13:00:00,32.06,32.09,32.04,32.09,26400.0,19.0627,19.0805,19.0508,19.0805,26400.0
2013-01-25 13:30:00,32.09,32.09,32.04,32.05,32000.0,19.0805,19.0805,19.0508,19.0567,32000.0
2013-01-25 14:00:00,32.05,32.12,32.05,32.08,79000.0,19.0567,19.0983,19.0567,19.0746,79000.0
2013-01-25 14:30:00,32.09,32.12,32.09,32.1,72800.0,19.0805,19.0983,19.0805,19.0864,72800.0
2013-01-25 15:00:00,32.1,32.14,32.07,32.13,78200.0,19.0864,19.1102,19.0686,19.1043,78200.0
2013-01-25 15:30:00,32.13,32.31,32.1,32.3,542200.0,19.1043,19.2113,19.0864,19.2054,542200.0
2013-01-28 09:30:00,32.28,32.3,32.04,32.12,174000.0,19.1935,19.2054,19.0508,19.0983,174000.0
2013-01-28 10:00:00,32.1,32.15,32.02,32.09,144800.0,19.0864,19.1162,19.0389,19.0805,144800.0
2013-01-28 10:30:00,32.08,32.16,32.05,32.12,115000.0,19.0746,19.1221,19.0567,19.0983,115000.0
2013-01-28 11:00:00,32.13,32.18,32.09,32.18,97200.0,19.1043,19.134,19.0805,19.134,97200.0
2013-01-28 11:30:00,32.17,32.26,32.17,32.23,76800.0,19.1281,19.1816,19.1281,19.1637,76800.0
2013-01-28 12:00:00,32.22,32.25,32.2,32.23,68600.0,19.1578,19.1756,19.1459,19.1637,68600.0
2013-01-28 12:30:00,32.23,32.23,32.19,32.21,36000.0,19.1637,19.1637,19.14,19.1519,36000.0
2013-01-28 13:00:00,32.2,32.21,32.15,32.16,95600.0,19.1459,19.1519,19.1162,19.1221,95600.0
2013-01-28 13:30:00,32.16,32.24,32.16,32.24,134200.0,19.1221,19.1697,19.1221,19.1697,134200.0
2013-01-28 14:00:00,32.23,32.29,32.22,32.25,78800.0,19.1637,19.1994,19.1578,19.1756,78800.0
2013-01-28 14:30:00,32.24,32.26,32.22,32.22,56400.0,19.1697,19.1816,19.1578,19.1578,56400.0
2013-01-28 15:00:00,32.22,32.24,32.2,32.23,117800.0,19.1578,19.1697,19.1459,19.1637,117800.0
2013-01-28 15:30:00,32.23,32.25,32.2,32.22,221600.0,19.1637,19.1756,19.1459,19.1578,221600.0
2013-01-29 09:30:00,32.13,32.24,32.02,32.09,119200.0,19.1043,19.1697,19.0389,19.0805,119200.0
2013-01-29 10:00:00,32.09,32.12,32.01,32.07,151200.0,19.0805,19.0983,19.0329,19.0686,151200.0
2013-01-29 10:30:00,32.08,32.19,32.08,32.12,270400.0,19.0746,19.14,19.0746,19.0983,270400.0
2013-01-29 11:00:00,32.13,32.22,32.13,32.21,71800.0,19.1043,19.1578,19.1043,19.1519,71800.0
2013-01-29 11:30:00,32.21,32.33,32.21,32.32,173000.0,19.1519,19.2232,19.1519,19.2173,173000.0
2013-01-29 12:00:00,32.32,32.59,32.32,32.55,313400.0,19.2173,19.3778,19.2173,19.354,313400.0
2013-01-29 12:30:00,32.54,32.6,32.52,32.59,85600.0,19.3481,19.3837,19.3362,19.3778,85600.0
2013-01-29 13:00:00,32.58,32.61,32.56,32.59,60400.0,19.3719,19.3897,19.36,19.3778,60400.0
2013-01-29 13:30:00,32.59,32.6,32.56,32.57,72200.0,19.3778,19.3837,19.36,19.3659,72200.0
2013-01-29 14:00:00,32.57,32.59,32.55,32.56,73000.0,19.3659,19.3778,19.354,19.36,73000.0
2013-01-29 14:30:00,32.56,32.58,32.54,32.54,72200.0,19.36,19.3719,19.3481,19.3481,72200.0
2013-01-29 15:00:00,32.54,32.54,32.49,32.51,101000.0,19.3481,19.3481,19.3183,19.3302,101000.0
2013-01-29 15:30:00,32.51,32.55,32.49,32.52,199800.0,19.3302,19.354,19.3183,19.3362,199800.0
2013-01-30 09:30:00,32.46,32.57,32.31,32.32,179000.0,19.3005,19.3659,19.2113,19.2173,179000.0
2013-01-30 10:00:00,32.32,32.38,32.27,32.34,151800.0,19.2173,19.2529,19.1875,19.2291,151800.0
2013-01-30 10:30:00,32.35,32.39,32.32,32.33,111200.0,19.2351,19.2589,19.2173,19.2232,111200.0
2013-01-30 11:00:00,32.35,32.35,32.26,32.27,164600.0,19.2351,19.2351,19.1816,19.1875,164600.0
2013-01-30 11:30:00,32.27,32.31,32.25,32.28,85200.0,19.1875,19.2113,19.1756,19.1935,85200.0
2013-01-30 12:00:00,32.28,32.3,32.24,32.25,101200.0,19.1935,19.2054,19.1697,19.1756,101200.0
2013-01-30 12:30:00,32.26,32.44,32.23,32.42,101600.0,19.1816,19.2886,19.1637,19.2767,101600.0
2013-01-30 13:00:00,32.42,32.42,32.32,32.34,86800.0,19.2767,19.2767,19.2173,19.2291,86800.0
2013-01-30 13:30:00,32.34,32.34,32.29,32.3,69400.0,19.2291,19.2291,19.1994,19.2054,69400.0
2013-01-30 14:00:00,32.3,32.33,32.21,32.25,119600.0,19.2054,19.2232,19.1519,19.1756,119600.0
2013-01-30 14:30:00,32.25,32.27,32.2,32.26,106600.0,19.1756,19.1875,19.1459,19.1816,106600.0
2013-01-30 15:00:00,32.27,32.29,32.21,32.29,157400.0,19.1875,19.1994,19.1519,19.1994,157400.0
2013-01-30 15:30:00,32.29,32.32,32.26,32.29,271000.0,19.1994,19.2173,19.1816,19.1994,271000.0
2013-01-31 09:30:00,32.23,32.32,32.19,32.22,111600.0,19.1637,19.2173,19.14,19.1578,111600.0
2013-01-31 10:00:00,32.2,32.31,32.15,32.28,159800.0,19.1459,19.2113,19.1162,19.1935,159800.0
2013-01-31 10:30:00,32.28,32.31,32.23,32.23,118600.0,19.1935,19.2113,19.1637,19.1637,118600.0
2013-01-31 11:00:00,32.23,32.29,32.22,32.26,154000.0,19.1637,19.1994,19.1578,19.1816,154000.0
2013-01-31 11:30:00,32.26,32.26,32.16,32.18,120400.0,19.1816,19.1816,19.1221,19.134,120400.0
2013-01-31 12:00:00,32.18,32.24,32.17,32.24,142400.0,19.134,19.1697,19.1281,19.1697,142400.0
2013-01-31 12:30:00,32.24,32.27,32.23,32.24,73400.0,19.1697,19.1875,19.1637,19.1697,73400.0
2013-01-31 13:00:00,32.24,32.3,32.23,32.3,33400.0,19.1697,19.2054,19.1637,19.2054,33400.0
2013-01-31 13:30:00,32.3,32.33,32.29,32.3,30200.0,19.2054,19.2232,19.1994,19.2054,30200.0
2013-01-31 14:00:00,32.31,32.31,32.26,32.27,47200.0,19.2113,19.2113,19.1816,19.1875,47200.0
2013-01-31 14:30:00,32.27,32.3,32.27,32.27,63200.0,19.1875,19.2054,19.1875,19.1875,63200.0
2013-01-31 15:00:00,32.27,32.28,32.23,32.27,193800.0,19.1875,19.1935,19.1637,19.1875,193800.0
2013-01-31 15:30:00,32.27,32.33,32.24,32.3,407200.0,19.1875,19.2232,19.1697,19.2054,407200.0
2013-02-01 09:30:00,32.44,32.45,32.28,32.3,131800.0,19.2886,19.2946,19.1935,19.2054,131800.0
2013-02-01 10:00:00,32.31,32.38,32.29,32.37,112400.0,19.2113,19.2529,19.1994,19.247,112400.0
2013-02-01 10:30:00,32.35,32.41,32.34,32.37,64400.0,19.2351,19.2708,19.2291,19.247,64400.0
2013-02-01 11:00:00,32.38,32.43,32.38,32.41,52600.0,19.2529,19.2827,19.2529,19.2708,52600.0
2013-02-01 11:30:00,32.4,32.42,32.38,32.41,80400.0,19.2648,19.2767,19.2529,19.2708,80400.0
2013-02-01 12:00:00,32.41,32.42,32.35,32.38,65400.0,19.2708,19.2767,19.2351,19.2529,65400.0
2013-02-01 12:30:00,32.37,32.41,32.35,32.41,42800.0,19.247,19.2708,19.2351,19.2708,42800.0
2013-02-01 13:00:00,32.42,32.44,32.38,32.4,61200.0,19.2767,19.2886,19.2529,19.2648,61200.0
2013-02-01 13:30:00,32.4,32.41,32.35,32.4,145800.0,19.2648,19.2708,19.2351,19.2648,145800.0
2013-02-01 14:00:00,32.4,32.45,32.4,32.44,60800.0,19.2648,19.2946,19.2648,19.2886,60800.0
2013-02-01 14:30:00,32.44,32.48,32.44,32.46,61000.0,19.2886,19.3124,19.2886,19.3005,61000.0
2013-02-01 15:00:00,32.45,32.46,32.42,32.44,94200.0,19.2946,19.3005,19.2767,19.2886,94200.0
2013-02-01 15:30:00,32.44,32.46,32.41,32.43,320400.0,19.2886,19.3005,19.2708,19.2827,320400.0
2013-02-04 09:30:00,32.35,32.38,32.13,32.18,235200.0,19.2351,19.2529,19.1043,19.134,235200.0
2013-02-04 10:00:00,32.18,32.27,32.18,32.24,47400.0,19.134,19.1875,19.134,19.1697,47400.0
2013-02-04 10:30:00,32.23,32.28,32.21,32.25,108800.0,19.1637,19.1935,19.1519,19.1756,108800.0
2013-02-04 11:00:00,32.25,32.29,32.22,32.25,111800.0,19.1756,19.1994,19.1578,19.1756,111800.0
2013-02-04 11:30:00,32.25,32.3,32.24,32.27,70800.0,19.1756,19.2054,19.1697,19.1875,70800.0
2013-02-04 12:00:00,32.27,32.31,32.24,32.28,53000.0,19.1875,19.2113,19.1697,19.1935,53000.0
2013-02-04 12:30:00,32.28,32.3,32.23,32.25,52600.0,19.1935,19.2054,19.1637,19.1756,52600.0
2013-02-04 13:00:00,32.25,32.25,32.23,32.24,61800.0,19.1756,19.1756,19.1637,19.1697,61800.0
2013-02-04 13:30:00,32.24,32.26,32.21,32.22,53400.0,19.1697,19.1816,19.1519,19.1578,53400.0
2013-02-04 14:00:00,32.21,32.22,32.18,32.21,172200.0,19.1519,19.1578,19.134,19.1519,172200.0
2013-02-04 14:30:00,32.21,32.22,32.19,32.21,50000.0,19.1519,19.1578,19.14,19.1519,50000.0
2013-02-04 15:00:00,32.21,32.22,32.17,32.18,65600.0,19.1519,19.1578,19.1281,19.134,65600.0
2013-02-04 15:30:00,32.19,32.2,32.04,32.05,549200.0,19.14,19.1459,19.0508,19.0567,549200.0
2013-02-05 09:30:00,32.29,32.63,32.27,32.63,284800.0,19.1994,19.4016,19.1875,19.4016,284800.0
2013-02-05 10:00:00,32.63,32.63,32.41,32.42,240000.0,19.4016,19.4016,19.2708,19.2767,240000.0
2013-02-05 10:30:00,32.41,32.43,32.38,32.41,139600.0,19.2708,19.2827,19.2529,19.2708,139600.0
2013-02-05 11:00:00,32.41,32.47,32.39,32.47,107800.0,19.2708,19.3064,19.2589,19.3064,107800.0
2013-02-05 11:30:00,32.47,32.52,32.43,32.45,74400.0,19.3064,19.3362,19.2827,19.2946,74400.0
2013-02-05 12:00:00,32.45,32.48,32.42,32.45,74200.0,19.2946,19.3124,19.2767,19.2946,74200.0
2013-02-05 12:30:00,32.45,32.51,32.45,32.5,82200.0,19.2946,19.3302,19.2946,19.3243,82200.0
2013-02-05 13:00:00,32.51,32.59,32.51,32.59,69000.0,19.3302,19.3778,19.3302,19.3778,69000.0
2013-02-05 13:30:00,32.59,32.59,32.55,32.56,70600.0,19.3778,19.3778,19.354,19.36,70600.0
2013-02-05 14:00:00,32.55,32.57,32.52,32.56,82200.0,19.354,19.3659,19.3362,19.36,82200.0
2013-02-05 14:30:00,32.56,32.59,32.55,32.56,95800.0,19.36,19.3778,19.354,19.36,95800.0
2013-02-05 15:00:00,32.56,32.56,32.52,32.56,163000.0,19.36,19.36,19.3362,19.36,163000.0
2013-02-05 15:30:00,32.56,32.56,32.48,32.49,442600.0,19.36,19.36,19.3124,19.3183,442600.0
2013-02-06 09:30:00,32.37,32.43,32.2,32.2,138200.0,19.247,19.2827,19.1459,19.1459,138200.0
2013-02-06 10:00:00,32.22,32.23,32.14,32.15,138200.0,19.1578,19.1637,19.1102,19.1162,138200.0
2013-02-06 10:30:00,32.16,32.23,32.13,32.19,127400.0,19.1221,19.1637,19.1043,19.14,127400.0
2013-02-06 11:00:00,32.19,32.26,32.18,32.26,122200.0,19.14,19.1816,19.134,19.1816,122200.0
2013-02-06 11:30:00,32.26,32.39,32.23,32.38,221000.0,19.1816,19.2589,19.1637,19.2529,221000.0
2013-02-06 12:00:00,32.38,32.41,32.29,32.31,142600.0,19.2529,19.2708,19.1994,19.2113,142600.0
2013-02-06 12:30:00,32.31,32.34,32.28,32.32,73600.0,19.2113,19.2291,19.1935,19.2173,73600.0
2013-02-06 13:00:00,32.32,32.38,32.3,32.35,105000.0,19.2173,19.2529,19.2054,19.2351,105000.0
2013-02-06 13:30:00,32.35,32.36,32.31,32.33,162200.0,19.2351,19.241,19.2113,19.2232,162200.0
2013-02-06 14:00:00,32.33,32.35,32.32,32.34,73000.0,19.2232,19.2351,19.2173,19.2291,73000.0
2013-02-06 14:30:00,32.34,32.37,32.32,32.37,99000.0,19.2291,19.247,19.2173,19.247,99000.0
2013-02-06 15:00:00,32.38,32.38,32.33,32.38,140400.0,19.2529,19.2529,19.2232,19.2529,140400.0
2013-02-06 15:30:00,32.38,32.44,32.35,32.44,419400.0,19.2529,19.2886,19.2351,19.2886,419400.0
2013-02-07 09:30:00,32.44,32.65,32.43,32.45,117200.0,19.2886,19.4135,19.2827,19.2946,117200.0
2013-02-07 10:00:00,32.46,32.56,32.38,32.43,87800.0,19.3005,19.36,19.2529,19.2827,87800.0
2013-02-07 10:30:00,32.42,32.44,32.26,32.31,79200.0,19.2767,19.2886,19.1816,19.2113,79200.0
2013-02-07 11:00:00,32.32,32.42,32.3,32.41,53000.0,19.2173,19.2767,19.2054,19.2708,53000.0
2013-02-07 11:30:00,32.41,32.43,32.35,32.42,47800.0,19.2708,19.2827,19.2351,19.2767,47800.0
2013-02-07 12:00:00,32.42,32.47,32.41,32.46,63800.0,19.2767,19.3064,19.2708,19.3005,63800.0
2013-02-07 12:30:00,32.45,32.51,32.44,32.49,53400.0,19.2946,19.3302,19.2886,19.3183,53400.0
2013-02-07 13:00:00,32.48,32.56,32.47,32.56,58800.0,19.3124,19.36,19.3064,19.36,58800.0
2013-02-07 13:30:00,32.56,32.56,32.51,32.53,51200.0,19.36,19.36,19.3302,19.3421,51200.0
2013-02-07 14:00:00,32.54,32.57,32.54,32.55,122600.0,19.3481,19.3659,19.3481,19.354,122600.0
2013-02-07 14:30:00,32.55,32.55,32.49,32.52,71800.0,19.354,19.354,19.3183,19.3362,71800.0
2013-02-07 15:00:00,32.52,32.54,32.49,32.52,124200.0,19.3362,19.3481,19.3183,19.3362,124200.0
2013-02-07 15:30:00,32.52,32.52,32.47,32.49,265400.0,19.3362,19.3362,19.3064,19.3183,265400.0
2013-02-08 09:30:00,32.49,32.54,31.98,32.31,456400.0,19.3183,19.3481,19.0151,19.2113,456400.0
2013-02-08 10:00:00,32.31,32.45,32.16,32.35,274600.0,19.2113,19.2946,19.1221,19.2351,274600.0
2013-02-08 10:30:00,32.35,32.38,32.24,32.34,64600.0,19.2351,19.2529,19.1697,19.2291,64600.0
2013-02-08 11:00:00,32.34,32.42,31.93,31.99,483600.0,19.2291,19.2767,18.9854,19.021,483600.0
2013-02-08 11:30:00,31.98,32.02,31.83,31.92,621200.0,19.0151,19.0389,18.9259,18.9794,621200.0
2013-02-08 12:00:00,31.92,31.93,31.85,31.88,205600.0,18.9794,18.9854,18.9378,18.9556,205600.0
2013-02-08 12:30:00,31.89,31.91,31.83,31.85,137400.0,18.9616,18.9735,18.9259,18.9378,137400.0
2013-02-08 13:00:00,31.85,31.85,31.79,31.81,249000.0,18.9378,18.9378,18.9021,18.914,249000.0
2013-02-08 13:30:00,31.81,32.0,31.79,32.0,288800.0,18.914,19.027,18.9021,19.027,288800.0
2013-02-08 14:00:00,31.99,32.13,31.99,32.09,150800.0,19.021,19.1043,19.021,19.0805,150800.0
2013-02-08 14:30:00,32.09,32.28,32.08,32.22,179400.0,19.0805,19.1935,19.0746,19.1578,179400.0
2013-02-08 15:00:00,32.22,32.31,32.21,32.27,176200.0,19.1578,19.2113,19.1519,19.1875,176200.0
2013-02-08 15:30:00,32.27,32.27,32.16,32.24,421000.0,19.1875,19.1875,19.1221,19.1697,421000.0
2013-02-11 09:30:00,32.21,32.37,32.17,32.2,186800.0,19.1519,19.247,19.1281,19.1459,186800.0
2013-02-11 10:00:00,32.2,32.23,32.16,32.19,143400.0,19.1459,19.1637,19.1221,19.14,143400.0
2013-02-11 10:30:00,32.18,32.23,32.17,32.2,113000.0,19.134,19.1637,19.1281,19.1459,113000.0
2013-02-11 11:00:00,32.21,32.22,32.19,32.21,66200.0,19.1519,19.1578,19.14,19.1519,66200.0
2013-02-11 11:30:00,32.21,32.26,32.2,32.22,66800.0,19.1519,19.1816,19.1459,19.1578,66800.0
2013-02-11 12:00:00,32.22,32.26,32.21,32.26,52200.0,19.1578,19.1816,19.1519,19.1816,52200.0
2013-02-11 12:30:00,32.26,32.28,32.24,32.28,70200.0,19.1816,19.1935,19.1697,19.1935,70200.0
2013-02-11 13:00:00,32.27,32.3,32.26,32.29,55600.0,19.1875,19.2054,19.1816,19.1994,55600.0
2013-02-11 13:30:00,32.28,32.29,32.27,32.29,65000.0,19.1935,19.1994,19.1875,19.1994,65000.0
2013-02-11 14:00:00,32.29,32.32,32.29,32.3,54000.0,19.1994,19.2173,19.1994,19.2054,54000.0
2013-02-11 14:30:00,32.3,32.33,32.27,32.27,83600.0,19.2054,19.2232,19.1875,19.1875,83600.0
2013-02-11 15:00:00,32.28,32.32,32.27,32.29,130000.0,19.1935,19.2173,19.1875,19.1994,130000.0
2013-02-11 15:30:00,32.3,32.33,32.29,32.3,303800.0,19.2054,19.2232,19.1994,19.2054,303800.0
2013-02-12 09:30:00,31.89,31.99,31.88,31.96,188400.0,19.2078,19.268,19.2017,19.2499,188400.0
2013-02-12 10:00:00,31.96,31.97,31.9,31.91,133800.0,19.2499,19.2559,19.2138,19.2198,133800.0
2013-02-12 10:30:00,31.9,31.94,31.9,31.93,253400.0,19.2138,19.2379,19.2138,19.2319,253400.0
2013-02-12 11:00:00,31.95,32.0,31.93,31.99,66600.0,19.2439,19.274,19.2319,19.268,66600.0
2013-02-12 11:30:00,32.0,32.06,31.99,32.05,58400.0,19.274,19.3102,19.268,19.3041,58400.0
2013-02-12 12:00:00,32.05,32.05,32.01,32.02,93200.0,19.3041,19.3041,19.28,19.2861,93200.0
2013-02-12 12:30:00,32.02,32.02,31.99,32.01,49400.0,19.2861,19.2861,19.268,19.28,49400.0
2013-02-12 13:00:00,32.01,32.03,32.01,32.02,103600.0,19.28,19.2921,19.28,19.2861,103600.0
2013-02-12 13:30:00,32.02,32.03,32.01,32.01,60400.0,19.2861,19.2921,19.28,19.28,60400.0
2013-02-12 14:00:00,32.02,32.03,32.0,32.0,50000.0,19.2861,19.2921,19.274,19.274,50000.0
2013-02-12 14:30:00,32.0,32.01,31.95,31.95,91200.0,19.274,19.28,19.2439,19.2439,91200.0
2013-02-12 15:00:00,31.96,31.96,31.93,31.95,117000.0,19.2499,19.2499,19.2319,19.2439,117000.0
2013-02-12 15:30:00,31.95,31.97,31.93,31.96,289800.0,19.2439,19.2559,19.2319,19.2499,289800.0
2013-02-13 09:30:00,31.97,32.09,31.95,31.97,113800.0,19.2559,19.3282,19.2439,19.2559,113800.0
2013-02-13 10:00:00,31.97,31.98,31.9,31.92,153800.0,19.2559,19.262,19.2138,19.2258,153800.0
2013-02-13 10:30:00,31.92,31.95,31.9,31.92,72000.0,19.2258,19.2439,19.2138,19.2258,72000.0
2013-02-13 11:00:00,31.92,31.95,31.9,31.93,101000.0,19.2258,19.2439,19.2138,19.2319,101000.0
2013-02-13 11:30:00,31.93,31.95,31.9,31.93,69200.0,19.2319,19.2439,19.2138,19.2319,69200.0
2013-02-13 12:00:00,31.93,31.97,31.93,31.97,61200.0,19.2319,19.2559,19.2319,19.2559,61200.0
2013-02-13 12:30:00,31.97,32.0,31.91,31.92,196200.0,19.2559,19.274,19.2198,19.2258,196200.0
2013-02-13 13:00:00,31.92,31.93,31.9,31.91,91400.0,19.2258,19.2319,19.2138,19.2198,91400.0
2013-02-13 13:30:00,31.91,31.91,31.82,31.89,154400.0,19.2198,19.2198,19.1656,19.2078,154400.0
2013-02-13 14:00:00,31.89,31.91,31.83,31.84,57200.0,19.2078,19.2198,19.1716,19.1776,57200.0
2013-02-13 14:30:00,31.84,31.84,31.81,31.82,140800.0,19.1776,19.1776,19.1596,19.1656,140800.0
2013-02-13 15:00:00,31.82,31.85,31.8,31.84,227800.0,19.1656,19.1837,19.1536,19.1776,227800.0
2013-02-13 15:30:00,31.84,31.85,31.8,31.82,468000.0,19.1776,19.1837,19.1536,19.1656,468000.0
2013-02-14 09:30:00,31.55,31.55,31.09,31.17,654800.0,19.003,19.003,18.7259,18.7741,654800.0
2013-02-14 10:00:00,31.16,31.18,31.04,31.13,455800.0,18.7681,18.7801,18.6958,18.75,455800.0
2013-02-14 10:30:00,31.13,31.13,30.96,31.0,278600.0,18.75,18.75,18.6476,18.6717,278600.0
2013-02-14 11:00:00,31.0,31.05,30.92,30.93,317400.0,18.6717,18.7018,18.6235,18.6295,317400.0
2013-02-14 11:30:00,30.93,30.93,30.82,30.91,207000.0,18.6295,18.6295,18.5633,18.6175,207000.0
2013-02-14 12:00:00,30.9,30.92,30.86,30.86,259200.0,18.6115,18.6235,18.5874,18.5874,259200.0
2013-02-14 12:30:00,30.86,30.91,30.86,30.9,226800.0,18.5874,18.6175,18.5874,18.6115,226800.0
2013-02-14 13:00:00,30.9,30.95,30.89,30.9,156000.0,18.6115,18.6416,18.6054,18.6115,156000.0
2013-02-14 13:30:00,30.9,30.92,30.87,30.88,574200.0,18.6115,18.6235,18.5934,18.5994,574200.0
2013-02-14 14:00:00,30.88,30.95,30.88,30.93,124600.0,18.5994,18.6416,18.5994,18.6295,124600.0
2013-02-14 14:30:00,30.92,30.93,30.88,30.91,156800.0,18.6235,18.6295,18.5994,18.6175,156800.0
2013-02-14 15:00:00,30.91,30.91,30.83,30.9,335600.0,18.6175,18.6175,18.5693,18.6115,335600.0
2013-02-14 15:30:00,30.89,30.91,30.75,30.9,790200.0,18.6054,18.6175,18.5211,18.6115,790200.0
2013-02-15 09:30:00,30.8,30.83,30.55,30.77,685600.0,18.5512,18.5693,18.4007,18.5332,685600.0
2013-02-15 10:00:00,30.77,30.85,30.74,30.75,257000.0,18.5332,18.5814,18.5151,18.5211,257000.0
2013-02-15 10:30:00,30.76,30.76,30.64,30.68,202200.0,18.5271,18.5271,18.4549,18.479,202200.0
2013-02-15 11:00:00,30.68,30.77,30.68,30.74,599200.0,18.479,18.5332,18.479,18.5151,599200.0
2013-02-15 11:30:00,30.74,30.77,30.71,30.71,163000.0,18.5151,18.5332,18.497,18.497,163000.0
2013-02-15 12:00:00,30.71,30.73,30.68,30.68,134000.0,18.497,18.5091,18.479,18.479,134000.0
2013-02-15 12:30:00,30.69,30.75,30.69,30.74,93600.0,18.485,18.5211,18.485,18.5151,93600.0
2013-02-15 13:00:00,30.73,30.74,30.73,30.74,146400.0,18.5091,18.5151,18.5091,18.5151,146400.0
2013-02-15 13:30:00,30.74,30.75,30.73,30.75,141600.0,18.5151,18.5211,18.5091,18.5211,141600.0
2013-02-15 14:00:00,30.75,30.75,30.7,30.7,183400.0,18.5211,18.5211,18.491,18.491,183400.0
2013-02-15 14:30:00,30.71,30.75,30.67,30.68,105000.0,18.497,18.5211,18.4729,18.479,105000.0
2013-02-15 15:00:00,30.68,30.73,30.67,30.71,205000.0,18.479,18.5091,18.4729,18.497,205000.0
2013-02-15 15:30:00,30.71,30.74,30.7,30.72,387200.0,18.497,18.5151,18.491,18.5031,387200.0
2013-02-19 09:30:00,30.86,31.0,30.78,30.88,291000.0,18.5874,18.6717,18.5392,18.5994,291000.0
2013-02-19 10:00:00,30.88,30.99,30.85,30.95,271200.0,18.5994,18.6657,18.5814,18.6416,271200.0
2013-02-19 10:30:00,30.96,30.99,30.9,30.92,123400.0,18.6476,18.6657,18.6115,18.6235,123400.0
2013-02-19 11:00:00,30.92,30.93,30.89,30.91,107600.0,18.6235,18.6295,18.6054,18.6175,107600.0
2013-02-19 11:30:00,30.9,30.94,30.89,30.93,96200.0,18.6115,18.6356,18.6054,18.6295,96200.0
2013-02-19 12:00:00,30.92,30.93,30.89,30.93,111600.0,18.6235,18.6295,18.6054,18.6295,111600.0
2013-02-19 12:30:00,30.92,30.95,30.89,30.9,111200.0,18.6235,18.6416,18.6054,18.6115,111200.0
2013-02-19 13:00:00,30.91,30.93,30.89,30.91,144800.0,18.6175,18.6295,18.6054,18.6175,144800.0
2013-02-19 13:30:00,30.9,30.91,30.86,30.87,71000.0,18.6115,18.6175,18.5874,18.5934,71000.0
2013-02-19 14:00:00,30.88,30.89,30.82,30.83,84400.0,18.5994,18.6054,18.5633,18.5693,84400.0
2013-02-19 14:30:00,30.83,30.87,30.82,30.85,120800.0,18.5693,18.5934,18.5633,18.5814,120800.0
2013-02-19 15:00:00,30.85,30.87,30.83,30.85,121800.0,18.5814,18.5934,18.5693,18.5814,121800.0
2013-02-19 15:30:00,30.85,30.9,30.85,30.89,325800.0,18.5814,18.6115,18.5814,18.6054,325800.0
2013-02-20 09:30:00,30.9,30.95,30.84,30.88,157200.0,18.6115,18.6416,18.5753,18.5994,157200.0
2013-02-20 10:00:00,30.88,30.96,30.8,30.8,104000.0,18.5994,18.6476,18.5512,18.5512,104000.0
2013-02-20 10:30:00,30.8,30.89,30.77,30.86,132000.0,18.5512,18.6054,18.5332,18.5874,132000.0
2013-02-20 11:00:00,30.87,30.9,30.84,30.88,122400.0,18.5934,18.6115,18.5753,18.5994,122400.0
2013-02-20 11:30:00,30.89,31.0,30.88,30.99,185600.0,18.6054,18.6717,18.5994,18.6657,185600.0
2013-02-20 12:00:00,31.0,31.05,31.0,31.0,71600.0,18.6717,18.7018,18.6717,18.6717,71600.0
2013-02-20 12:30:00,31.0,31.03,30.97,30.99,100000.0,18.6717,18.6898,18.6536,18.6657,100000.0
2013-02-20 13:00:00,30.98,31.06,30.98,31.04,58400.0,18.6597,18.7078,18.6597,18.6958,58400.0
2013-02-20 13:30:00,31.04,31.07,31.04,31.07,61800.0,18.6958,18.7139,18.6958,18.7139,61800.0
2013-02-20 14:00:00,31.06,31.11,30.93,30.93,108200.0,18.7078,18.738,18.6295,18.6295,108200.0
2013-02-20 14:30:00,30.93,30.94,30.82,30.87,144000.0,18.6295,18.6356,18.5633,18.5934,144000.0
2013-02-20 15:00:00,30.88,30.89,30.82,30.84,119400.0,18.5994,18.6054,18.5633,18.5753,119400.0
2013-02-20 15:30:00,30.84,30.9,30.78,30.78,406400.0,18.5753,18.6115,18.5392,18.5392,406400.0
2013-02-21 09:30:00,30.77,30.85,30.75,30.75,79200.0,18.5332,18.5814,18.5211,18.5211,79200.0
2013-02-21 10:00:00,30.75,30.79,30.63,30.63,131000.0,18.5211,18.5452,18.4488,18.4488,131000.0
2013-02-21 10:30:00,30.63,30.79,30.62,30.75,118600.0,18.4488,18.5452,18.4428,18.5211,118600.0
2013-02-21 11:00:00,30.75,30.8,30.71,30.74,62800.0,18.5211,18.5512,18.497,18.5151,62800.0
2013-02-21 11:30:00,30.73,30.81,30.72,30.8,100400.0,18.5091,18.5573,18.5031,18.5512,100400.0
2013-02-21 12:00:00,30.8,30.82,30.77,30.82,126400.0,18.5512,18.5633,18.5332,18.5633,126400.0
2013-02-21 12:30:00,30.81,30.85,30.78,30.85,72400.0,18.5573,18.5814,18.5392,18.5814,72400.0
2013-02-21 13:00:00,30.85,30.86,30.81,30.85,83600.0,18.5814,18.5874,18.5573,18.5814,83600.0
2013-02-21 13:30:00,30.85,30.85,30.83,30.85,70800.0,18.5814,18.5814,18.5693,18.5814,70800.0
2013-02-21 14:00:00,30.86,30.86,30.8,30.81,65600.0,18.5874,18.5874,18.5512,18.5573,65600.0
2013-02-21 14:30:00,30.81,30.84,30.78,30.81,99200.0,18.5573,18.5753,18.5392,18.5573,99200.0
2013-02-21 15:00:00,30.81,30.86,30.81,30.81,112600.0,18.5573,18.5874,18.5573,18.5573,112600.0
2013-02-21 15:30:00,30.82,30.84,30.72,30.73,432000.0,18.5633,18.5753,18.5031,18.5091,432000.0
2013-02-22 09:30:00,30.81,30.99,30.77,30.99,86000.0,18.5573,18.6657,18.5332,18.6657,86000.0
2013-02-22 10:00:00,30.99,31.02,30.94,30.98,159400.0,18.6657,18.6837,18.6356,18.6597,159400.0
2013-02-22 10:30:00,30.96,31.0,30.93,30.96,107200.0,18.6476,18.6717,18.6295,18.6476,107200.0
2013-02-22 11:00:00,30.95,30.99,30.91,30.99,86600.0,18.6416,18.6657,18.6175,18.6657,86600.0
2013-02-22 11:30:00,30.99,30.99,30.93,30.97,82400.0,18.6657,18.6657,18.6295,18.6536,82400.0
2013-02-22 12:00:00,30.97,30.98,30.93,30.97,180400.0,18.6536,18.6597,18.6295,18.6536,180400.0
2013-02-22 12:30:00,30.97,31.04,30.95,31.01,99200.0,18.6536,18.6958,18.6416,18.6777,99200.0
2013-02-22 13:00:00,31.01,31.06,31.0,31.05,51800.0,18.6777,18.7078,18.6717,18.7018,51800.0
2013-02-22 13:30:00,31.05,31.08,31.01,31.07,94600.0,18.7018,18.7199,18.6777,18.7139,94600.0
2013-02-22 14:00:00,31.06,31.06,30.99,31.0,65200.0,18.7078,18.7078,18.6657,18.6717,65200.0
2013-02-22 14:30:00,31.0,31.02,30.99,30.99,34400.0,18.6717,18.6837,18.6657,18.6657,34400.0
2013-02-22 15:00:00,31.0,31.04,31.0,31.02,67200.0,18.6717,18.6958,18.6717,18.6837,67200.0
2013-02-22 15:30:00,31.02,31.04,30.99,31.03,238800.0,18.6837,18.6958,18.6657,18.6898,238800.0
2013-02-25 09:30:00,31.12,31.43,31.12,31.36,123600.0,18.744,18.9307,18.744,18.8885,123600.0
2013-02-25 10:00:00,31.37,31.43,31.3,31.32,183400.0,18.8946,18.9307,18.8524,18.8644,183400.0
2013-02-25 10:30:00,31.31,31.36,31.25,31.27,170200.0,18.8584,18.8885,18.8223,18.8343,170200.0
2013-02-25 11:00:00,31.25,31.33,31.23,31.27,129800.0,18.8223,18.8705,18.8102,18.8343,129800.0
2013-02-25 11:30:00,31.27,31.3,31.22,31.23,120400.0,18.8343,18.8524,18.8042,18.8102,120400.0
2013-02-25 12:00:00,31.22,31.22,31.17,31.18,98400.0,18.8042,18.8042,18.7741,18.7801,98400.0
2013-02-25 12:30:00,31.19,31.24,31.17,31.21,48000.0,18.7861,18.8163,18.7741,18.7982,48000.0
2013-02-25 13:00:00,31.22,31.24,31.18,31.24,95000.0,18.8042,18.8163,18.7801,18.8163,95000.0
2013-02-25 13:30:00,31.24,31.24,31.03,31.04,60600.0,18.8163,18.8163,18.6898,18.6958,60600.0
2013-02-25 14:00:00,31.04,31.08,31.0,31.05,79200.0,18.6958,18.7199,18.6717,18.7018,79200.0
2013-02-25 14:30:00,31.04,31.12,31.04,31.1,115800.0,18.6958,18.744,18.6958,18.7319,115800.0
2013-02-25 15:00:00,31.11,31.12,31.0,31.02,267200.0,18.738,18.744,18.6717,18.6837,267200.0
2013-02-25 15:30:00,31.02,31.03,30.79,30.8,372200.0,18.6837,18.6898,18.5452,18.5512,372200.0
2013-02-26 09:30:00,30.94,31.18,30.9,30.92,243000.0,18.6356,18.7801,18.6115,18.6235,243000.0
2013-02-26 10:00:00,30.88,30.89,30.75,30.82,195400.0,18.5994,18.6054,18.5211,18.5633,195400.0
2013-02-26 10:30:00,30.82,30.83,30.74,30.77,117400.0,18.5633,18.5693,18.5151,18.5332,117400.0
2013-02-26 11:00:00,30.77,30.83,30.75,30.75,215600.0,18.5332,18.5693,18.5211,18.5211,215600.0
2013-02-26 11:30:00,30.76,30.78,30.65,30.7,152400.0,18.5271,18.5392,18.4609,18.491,152400.0
2013-02-26 12:00:00,30.7,30.75,30.65,30.75,128600.0,18.491,18.5211,18.4609,18.5211,128600.0
2013-02-26 12:30:00,30.74,30.79,30.73,30.77,105000.0,18.5151,18.5452,18.5091,18.5332,105000.0
2013-02-26 13:00:00,30.77,30.83,30.77,30.82,73600.0,18.5332,18.5693,18.5332,18.5633,73600.0
2013-02-26 13:30:00,30.81,30.84,30.71,30.72,125000.0,18.5573,18.5753,18.497,18.5031,125000.0
2013-02-26 14:00:00,30.72,30.81,30.71,30.8,126400.0,18.5031,18.5573,18.497,18.5512,126400.0
2013-02-26 14:30:00,30.8,30.81,30.72,30.75,114800.0,18.5512,18.5573,18.5031,18.5211,114800.0
2013-02-26 15:00:00,30.75,30.8,30.68,30.7,151800.0,18.5211,18.5512,18.479,18.491,151800.0
2013-02-26 15:30:00,30.7,30.8,30.69,30.78,295200.0,18.491,18.5512,18.485,18.5392,295200.0
2013-02-27 09:30:00,30.87,31.0,30.84,30.88,125000.0,18.5934,18.6717,18.5753,18.5994,125000.0
2013-02-27 10:00:00,30.88,30.89,30.78,30.78,133400.0,18.5994,18.6054,18.5392,18.5392,133400.0
2013-02-27 10:30:00,30.78,30.81,30.75,30.79,129800.0,18.5392,18.5573,18.5211,18.5452,129800.0
2013-02-27 11:00:00,30.8,30.82,30.74,30.75,127600.0,18.5512,18.5633,18.5151,18.5211,127600.0
2013-02-27 11:30:00,30.75,30.8,30.73,30.79,86000.0,18.5211,18.5512,18.5091,18.5452,86000.0
2013-02-27 12:00:00,30.78,30.86,30.77,30.86,73400.0,18.5392,18.5874,18.5332,18.5874,73400.0
2013-02-27 12:30:00,30.86,30.88,30.85,30.86,57800.0,18.5874,18.5994,18.5814,18.5874,57800.0
2013-02-27 13:00:00,30.88,30.89,30.84,30.89,55000.0,18.5994,18.6054,18.5753,18.6054,55000.0
2013-02-27 13:30:00,30.88,30.99,30.88,30.99,165800.0,18.5994,18.6657,18.5994,18.6657,165800.0
2013-02-27 14:00:00,30.99,31.05,30.97,31.04,136600.0,18.6657,18.7018,18.6536,18.6958,136600.0
2013-02-27 14:30:00,31.04,31.05,30.96,30.97,101200.0,18.6958,18.7018,18.6476,18.6536,101200.0
2013-02-27 15:00:00,30.97,31.05,30.96,31.05,134200.0,18.6536,18.7018,18.6476,18.7018,134200.0
2013-02-27 15:30:00,31.05,31.05,31.0,31.02,233400.0,18.7018,18.7018,18.6717,18.6837,233400.0
2013-02-28 09:30:00,31.07,31.23,31.02,31.2,188400.0,18.7139,18.8102,18.6837,18.7922,188400.0
2013-02-28 10:00:00,31.2,31.22,31.07,31.11,169000.0,18.7922,18.8042,18.7139,18.738,169000.0
2013-02-28 10:30:00,31.11,31.11,30.99,31.03,163000.0,18.738,18.738,18.6657,18.6898,163000.0
2013-02-28 11:00:00,31.01,31.15,31.0,31.13,154800.0,18.6777,18.762,18.6717,18.75,154800.0
2013-02-28 11:30:00,31.14,31.18,31.1,31.11,164600.0,18.756,18.7801,18.7319,18.738,164600.0
2013-02-28 12:00:00,31.12,31.13,31.08,31.11,82000.0,18.744,18.75,18.7199,18.738,82000.0
2013-02-28 12:30:00,31.11,31.13,31.09,31.11,42000.0,18.738,18.75,18.7259,18.738,42000.0
2013-02-28 13:00:00,31.11,31.2,31.11,31.2,77600.0,18.738,18.7922,18.738,18.7922,77600.0
2013-02-28 13:30:00,31.21,31.26,31.2,31.25,113200.0,18.7982,18.8283,18.7922,18.8223,113200.0
2013-02-28 14:00:00,31.24,31.25,31.18,31.24,89000.0,18.8163,18.8223,18.7801,18.8163,89000.0
2013-02-28 14:30:00,31.23,31.26,31.23,31.24,135200.0,18.8102,18.8283,18.8102,18.8163,135200.0
2013-02-28 15:00:00,31.24,31.26,31.22,31.24,166400.0,18.8163,18.8283,18.8042,18.8163,166400.0
2013-02-28 15:30:00,31.23,31.25,31.13,31.13,514600.0,18.8102,18.8223,18.75,18.75,514600.0
2013-03-01 09:30:00,31.11,31.13,30.89,30.95,138800.0,18.738,18.75,18.6054,18.6416,138800.0
2013-03-01 10:00:00,30.97,30.98,30.82,30.86,165200.0,18.6536,18.6597,18.5633,18.5874,165200.0
2013-03-01 10:30:00,30.86,31.08,30.85,31.07,139800.0,18.5874,18.7199,18.5814,18.7139,139800.0
2013-03-01 11:00:00,31.08,31.11,31.05,31.05,97400.0,18.7199,18.738,18.7018,18.7018,97400.0
2013-03-01 11:30:00,31.05,31.11,31.03,31.04,129200.0,18.7018,18.738,18.6898,18.6958,129200.0
2013-03-01 12:00:00,31.03,31.14,31.03,31.13,115000.0,18.6898,18.756,18.6898,18.75,115000.0
2013-03-01 12:30:00,31.12,31.23,31.12,31.23,106600.0,18.744,18.8102,18.744,18.8102,106600.0
2013-03-01 13:00:00,31.23,31.23,31.14,31.15,88200.0,18.8102,18.8102,18.756,18.762,88200.0
2013-03-01 13:30:00,31.15,31.15,31.11,31.13,90800.0,18.762,18.762,18.738,18.75,90800.0
2013-03-01 14:00:00,31.13,31.13,31.08,31.09,123000.0,18.75,18.75,18.7199,18.7259,123000.0
2013-03-01 14:30:00,31.09,31.1,31.04,31.07,177600.0,18.7259,18.7319,18.6958,18.7139,177600.0
2013-03-01 15:00:00,31.06,31.07,31.0,31.0,201200.0,18.7078,18.7139,18.6717,18.6717,201200.0
2013-03-01 15:30:00,31.0,31.08,31.0,31.08,334200.0,18.6717,18.7199,18.6717,18.7199,334200.0
2013-03-04 09:30:00,30.98,31.18,30.98,31.08,130800.0,18.6597,18.7801,18.6597,18.7199,130800.0
2013-03-04 10:00:00,31.08,31.14,31.03,31.14,89600.0,18.7199,18.756,18.6898,18.756,89600.0
2013-03-04 10:30:00,31.13,31.21,31.12,31.2,98400.0,18.75,18.7982,18.744,18.7922,98400.0
2013-03-04 11:00:00,31.18,31.28,31.17,31.27,81800.0,18.7801,18.8403,18.7741,18.8343,81800.0
2013-03-04 11:30:00,31.27,31.33,31.24,31.3,65000.0,18.8343,18.8705,18.8163,18.8524,65000.0
2013-03-04 12:00:00,31.3,31.3,31.26,31.26,55600.0,18.8524,18.8524,18.8283,18.8283,55600.0
2013-03-04 12:30:00,31.26,31.33,31.24,31.32,48600.0,18.8283,18.8705,18.8163,18.8644,48600.0
2013-03-04 13:00:00,31.32,31.4,31.3,31.4,55000.0,18.8644,18.9126,18.8524,18.9126,55000.0
2013-03-04 13:30:00,31.4,31.43,31.39,31.42,46600.0,18.9126,18.9307,18.9066,18.9247,46600.0
2013-03-04 14:00:00,31.42,31.5,31.41,31.46,170400.0,18.9247,18.9729,18.9186,18.9488,170400.0
2013-03-04 14:30:00,31.46,31.46,31.39,31.4,71600.0,18.9488,18.9488,18.9066,18.9126,71600.0
2013-03-04 15:00:00,31.4,31.47,31.37,31.45,131000.0,18.9126,18.9548,18.8946,18.9427,131000.0
2013-03-04 15:30:00,31.45,31.5,31.43,31.47,420600.0,18.9427,18.9729,18.9307,18.9548,420600.0
2013-03-05 09:30:00,31.63,31.75,31.53,31.75,114400.0,19.0512,19.1234,18.9909,19.1234,114400.0
2013-03-05 10:00:00,31.75,31.78,31.65,31.7,104800.0,19.1234,19.1415,19.0632,19.0933,104800.0
2013-03-05 10:30:00,31.7,31.84,31.69,31.81,132400.0,19.0933,19.1776,19.0873,19.1596,132400.0
2013-03-05 11:00:00,31.8,31.86,31.79,31.83,118800.0,19.1536,19.1897,19.1475,19.1716,118800.0
2013-03-05 11:30:00,31.83,31.88,31.77,31.86,142800.0,19.1716,19.2017,19.1355,19.1897,142800.0
2013-03-05 12:00:00,31.87,31.91,31.85,31.85,77800.0,19.1957,19.2198,19.1837,19.1837,77800.0
2013-03-05 12:30:00,31.85,31.86,31.81,31.85,39000.0,19.1837,19.1897,19.1596,19.1837,39000.0
2013-03-05 13:00:00,31.84,31.85,31.79,31.82,45200.0,19.1776,19.1837,19.1475,19.1656,45200.0
2013-03-05 13:30:00,31.82,31.86,31.76,31.76,49600.0,19.1656,19.1897,19.1295,19.1295,49600.0
2013-03-05 14:00:00,31.77,31.8,31.74,31.8,68000.0,19.1355,19.1536,19.1174,19.1536,68000.0
2013-03-05 14:30:00,31.8,31.88,31.79,31.87,89600.0,19.1536,19.2017,19.1475,19.1957,89600.0
2013-03-05 15:00:00,31.87,31.89,31.79,31.79,87400.0,19.1957,19.2078,19.1475,19.1475,87400.0
2013-03-05 15:30:00,31.79,31.85,31.78,31.8,318600.0,19.1475,19.1837,19.1415,19.1536,318600.0
2013-03-06 09:30:00,31.86,31.97,31.75,31.81,135200.0,19.1897,19.2559,19.1234,19.1596,135200.0
2013-03-06 10:00:00,31.82,31.88,31.78,31.81,63000.0,19.1656,19.2017,19.1415,19.1596,63000.0
2013-03-06 10:30:00,31.81,31.88,31.8,31.83,62000.0,19.1596,19.2017,19.1536,19.1716,62000.0
2013-03-06 11:00:00,31.84,31.91,31.83,31.83,94000.0,19.1776,19.2198,19.1716,19.1716,94000.0
2013-03-06 11:30:00,31.82,31.86,31.82,31.85,37000.0,19.1656,19.1897,19.1656,19.1837,37000.0
2013-03-06 12:00:00,31.85,31.89,31.84,31.85,65000.0,19.1837,19.2078,19.1776,19.1837,65000.0
2013-03-06 12:30:00,31.85,31.86,31.79,31.79,60400.0,19.1837,19.1897,19.1475,19.1475,60400.0
2013-03-06 13:00:00,31.79,31.81,31.77,31.78,184000.0,19.1475,19.1596,19.1355,19.1415,184000.0
2013-03-06 13:30:00,31.78,31.78,31.74,31.76,61400.0,19.1415,19.1415,19.1174,19.1295,61400.0
2013-03-06 14:00:00,31.76,31.81,31.74,31.75,61200.0,19.1295,19.1596,19.1174,19.1234,61200.0
2013-03-06 14:30:00,31.75,31.83,31.75,31.8,229000.0,19.1234,19.1716,19.1234,19.1536,229000.0
2013-03-06 15:00:00,31.8,31.84,31.77,31.81,255000.0,19.1536,19.1776,19.1355,19.1596,255000.0
2013-03-06 15:30:00,31.81,31.83,31.74,31.82,269000.0,19.1596,19.1716,19.1174,19.1656,269000.0
2013-03-07 09:30:00,31.86,32.03,31.81,31.97,122600.0,19.1897,19.2921,19.1596,19.2559,122600.0
2013-03-07 10:00:00,31.99,31.99,31.86,31.88,102400.0,19.268,19.268,19.1897,19.2017,102400.0
2013-03-07 10:30:00,31.86,31.86,31.75,31.79,80600.0,19.1897,19.1897,19.1234,19.1475,80600.0
2013-03-07 11:00:00,31.79,31.86,31.75,31.75,160800.0,19.1475,19.1897,19.1234,19.1234,160800.0
2013-03-07 11:30:00,31.76,31.8,31.74,31.79,73400.0,19.1295,19.1536,19.1174,19.1475,73400.0
2013-03-07 12:00:00,31.79,31.83,31.77,31.81,38800.0,19.1475,19.1716,19.1355,19.1596,38800.0
2013-03-07 12:30:00,31.81,31.82,31.75,31.8,37200.0,19.1596,19.1656,19.1234,19.1536,37200.0
2013-03-07 13:00:00,31.79,31.84,31.78,31.81,37600.0,19.1475,19.1776,19.1415,19.1596,37600.0
2013-03-07 13:30:00,31.8,31.81,31.74,31.75,42600.0,19.1536,19.1596,19.1174,19.1234,42600.0
2013-03-07 14:00:00,31.75,31.76,31.73,31.74,54600.0,19.1234,19.1295,19.1114,19.1174,54600.0
2013-03-07 14:30:00,31.74,31.78,31.74,31.77,48400.0,19.1174,19.1415,19.1174,19.1355,48400.0
2013-03-07 15:00:00,31.77,31.79,31.75,31.78,48000.0,19.1355,19.1475,19.1234,19.1415,48000.0
2013-03-07 15:30:00,31.78,31.79,31.71,31.75,177600.0,19.1415,19.1475,19.0993,19.1234,177600.0
2013-03-08 09:30:00,31.8,31.86,31.59,31.64,174400.0,19.1536,19.1897,19.0271,19.0572,174400.0
2013-03-08 10:00:00,31.63,31.73,31.6,31.64,108200.0,19.0512,19.1114,19.0331,19.0572,108200.0
2013-03-08 10:30:00,31.63,31.65,31.49,31.59,166800.0,19.0512,19.0632,18.9668,19.0271,166800.0
2013-03-08 11:00:00,31.59,31.66,31.54,31.62,117800.0,19.0271,19.0692,18.997,19.0451,117800.0
2013-03-08 11:30:00,31.61,31.65,31.58,31.65,84200.0,19.0391,19.0632,19.021,19.0632,84200.0
2013-03-08 12:00:00,31.64,31.66,31.6,31.61,131800.0,19.0572,19.0692,19.0331,19.0391,131800.0
2013-03-08 12:30:00,31.61,31.69,31.61,31.66,63800.0,19.0391,19.0873,19.0391,19.0692,63800.0
2013-03-08 13:00:00,31.66,31.67,31.63,31.67,36400.0,19.0692,19.0753,19.0512,19.0753,36400.0
2013-03-08 13:30:00,31.66,31.67,31.61,31.61,52400.0,19.0692,19.0753,19.0391,19.0391,52400.0
2013-03-08 14:00:00,31.62,31.63,31.61,31.62,67200.0,19.0451,19.0512,19.0391,19.0451,67200.0
2013-03-08 14:30:00,31.62,31.65,31.61,31.64,118200.0,19.0451,19.0632,19.0391,19.0572,118200.0
2013-03-08 15:00:00,31.64,31.79,31.64,31.78,122200.0,19.0572,19.1475,19.0572,19.1415,122200.0
2013-03-08 15:30:00,31.78,31.83,31.71,31.71,487800.0,19.1415,19.1716,19.0993,19.0993,487800.0
2013-03-11 09:30:00,31.64,31.76,31.62,31.66,100600.0,19.0572,19.1295,19.0451,19.0692,100600.0
2013-03-11 10:00:00,31.63,31.73,31.63,31.7,96200.0,19.0512,19.1114,19.0512,19.0933,96200.0
2013-03-11 10:30:00,31.7,31.7,31.63,31.64,97600.0,19.0933,19.0933,19.0512,19.0572,97600.0
2013-03-11 11:00:00,31.64,31.67,31.61,31.66,73600.0,19.0572,19.0753,19.0391,19.0692,73600.0
2013-03-11 11:30:00,31.66,31.71,31.65,31.67,57400.0,19.0692,19.0993,19.0632,19.0753,57400.0
2013-03-11 12:00:00,31.66,31.7,31.65,31.7,74000.0,19.0692,19.0933,19.0632,19.0933,74000.0
2013-03-11 12:30:00,31.7,31.75,31.68,31.75,100200.0,19.0933,19.1234,19.0813,19.1234,100200.0
2013-03-11 13:00:00,31.75,31.75,31.71,31.73,41400.0,19.1234,19.1234,19.0993,19.1114,41400.0
2013-03-11 13:30:00,31.72,31.75,31.71,31.73,69000.0,19.1054,19.1234,19.0993,19.1114,69000.0
2013-03-11 14:00:00,31.73,31.78,31.73,31.77,59200.0,19.1114,19.1415,19.1114,19.1355,59200.0
2013-03-11 14:30:00,31.77,31.78,31.73,31.77,66000.0,19.1355,19.1415,19.1114,19.1355,66000.0
2013-03-11 15:00:00,31.77,31.78,31.72,31.77,79800.0,19.1355,19.1415,19.1054,19.1355,79800.0
2013-03-11 15:30:00,31.76,31.77,31.71,31.76,190800.0,19.1295,19.1355,19.0993,19.1295,190800.0
2013-03-12 09:30:00,31.78,31.9,31.64,31.64,84000.0,19.1415,19.2138,19.0572,19.0572,84000.0
2013-03-12 10:00:00,31.67,31.81,31.66,31.79,116000.0,19.0753,19.1596,19.0692,19.1475,116000.0
2013-03-12 10:30:00,31.78,31.79,31.67,31.68,91600.0,19.1415,19.1475,19.0753,19.0813,91600.0
2013-03-12 11:00:00,31.67,31.72,31.64,31.72,90000.0,19.0753,19.1054,19.0572,19.1054,90000.0
2013-03-12 11:30:00,31.71,31.71,31.63,31.64,57000.0,19.0993,19.0993,19.0512,19.0572,57000.0
2013-03-12 12:00:00,31.64,31.73,31.64,31.67,63600.0,19.0572,19.1114,19.0572,19.0753,63600.0
2013-03-12 12:30:00,31.68,31.73,31.67,31.71,40000.0,19.0813,19.1114,19.0753,19.0993,40000.0
2013-03-12 13:00:00,31.72,31.72,31.63,31.67,97800.0,19.1054,19.1054,19.0512,19.0753,97800.0
2013-03-12 13:30:00,31.67,31.67,31.61,31.61,53000.0,19.0753,19.0753,19.0391,19.0391,53000.0
2013-03-12 14:00:00,31.61,31.66,31.61,31.66,38400.0,19.0391,19.0692,19.0391,19.0692,38400.0
2013-03-12 14:30:00,31.66,31.71,31.66,31.67,35600.0,19.0692,19.0993,19.0692,19.0753,35600.0
2013-03-12 15:00:00,31.67,31.73,31.66,31.68,88600.0,19.0753,19.1114,19.0692,19.0813,88600.0
2013-03-12 15:30:00,31.68,31.74,31.68,31.73,220800.0,19.0813,19.1174,19.0813,19.1114,220800.0
2013-03-13 09:30:00,31.73,31.86,31.73,31.83,78000.0,19.1114,19.1897,19.1114,19.1716,78000.0
2013-03-13 10:00:00,31.82,31.94,31.8,31.93,83400.0,19.1656,19.2379,19.1536,19.2319,83400.0
2013-03-13 10:30:00,31.93,31.99,31.91,31.99,118000.0,19.2319,19.268,19.2198,19.268,118000.0
2013-03-13 11:00:00,31.98,31.98,31.93,31.96,120800.0,19.262,19.262,19.2319,19.2499,120800.0
2013-03-13 11:30:00,31.96,31.99,31.93,31.99,53800.0,19.2499,19.268,19.2319,19.268,53800.0
2013-03-13 12:00:00,31.99,32.0,31.96,31.99,55600.0,19.268,19.274,19.2499,19.268,55600.0
2013-03-13 12:30:00,31.98,31.99,31.96,31.96,118600.0,19.262,19.268,19.2499,19.2499,118600.0
2013-03-13 13:00:00,31.97,31.97,31.9,31.93,73200.0,19.2559,19.2559,19.2138,19.2319,73200.0
2013-03-13 13:30:00,31.93,31.96,31.9,31.95,81400.0,19.2319,19.2499,19.2138,19.2439,81400.0
2013-03-13 14:00:00,31.95,31.96,31.91,31.93,101200.0,19.2439,19.2499,19.2198,19.2319,101200.0
2013-03-13 14:30:00,31.93,31.93,31.88,31.88,90000.0,19.2319,19.2319,19.2017,19.2017,90000.0
2013-03-13 15:00:00,31.88,31.89,31.86,31.86,157400.0,19.2017,19.2078,19.1897,19.1897,157400.0
2013-03-13 15:30:00,31.86,31.88,31.81,31.84,562600.0,19.1897,19.2017,19.1596,19.1776,562600.0
2013-03-14 09:30:00,31.86,31.9,31.81,31.89,175200.0,19.1897,19.2138,19.1596,19.2078,175200.0
2013-03-14 10:00:00,31.89,31.9,31.81,31.84,96600.0,19.2078,19.2138,19.1596,19.1776,96600.0
2013-03-14 10:30:00,31.84,31.9,31.82,31.84,76400.0,19.1776,19.2138,19.1656,19.1776,76400.0
2013-03-14 11:00:00,31.83,31.89,31.81,31.86,218400.0,19.1716,19.2078,19.1596,19.1897,218400.0
2013-03-14 11:30:00,31.86,31.93,31.86,31.89,63800.0,19.1897,19.2319,19.1897,19.2078,63800.0
2013-03-14 12:00:00,31.9,31.91,31.86,31.89,112000.0,19.2138,19.2198,19.1897,19.2078,112000.0
2013-03-14 12:30:00,31.88,31.96,31.88,31.93,100200.0,19.2017,19.2499,19.2017,19.2319,100200.0
2013-03-14 13:00:00,31.93,31.95,31.92,31.93,59000.0,19.2319,19.2439,19.2258,19.2319,59000.0
2013-03-14 13:30:00,31.93,31.93,31.82,31.83,196200.0,19.2319,19.2319,19.1656,19.1716,196200.0
2013-03-14 14:00:00,31.83,31.89,31.82,31.88,75800.0,19.1716,19.2078,19.1656,19.2017,75800.0
2013-03-14 14:30:00,31.87,31.89,31.82,31.83,70400.0,19.1957,19.2078,19.1656,19.1716,70400.0
2013-03-14 15:00:00,31.83,31.86,31.8,31.84,134000.0,19.1716,19.1897,19.1536,19.1776,134000.0
2013-03-14 15:30:00,31.85,31.9,31.8,31.82,553600.0,19.1837,19.2138,19.1536,19.1656,553600.0
2013-03-15 09:30:00,31.67,31.98,31.63,31.92,862800.0,19.0753,19.262,19.0512,19.2258,862800.0
2013-03-15 10:00:00,31.93,32.01,31.9,31.99,137000.0,19.2319,19.28,19.2138,19.268,137000.0
2013-03-15 10:30:00,31.99,32.15,31.99,32.09,101200.0,19.268,19.3644,19.268,19.3282,101200.0
2013-03-15 11:00:00,32.09,32.29,32.09,32.29,194800.0,19.3282,19.4487,19.3282,19.4487,194800.0
2013-03-15 11:30:00,32.28,32.37,32.27,32.33,268600.0,19.4427,19.4969,19.4366,19.4728,268600.0
2013-03-15 12:00:00,32.33,32.48,32.32,32.46,241800.0,19.4728,19.5631,19.4668,19.5511,241800.0
2013-03-15 12:30:00,32.45,32.53,32.44,32.52,214600.0,19.5451,19.5932,19.539,19.5872,214600.0
2013-03-15 13:00:00,32.52,32.54,32.47,32.53,105400.0,19.5872,19.5993,19.5571,19.5932,105400.0
2013-03-15 13:30:00,32.53,32.58,32.5,32.58,150600.0,19.5932,19.6234,19.5752,19.6234,150600.0
2013-03-15 14:00:00,32.58,32.62,32.52,32.53,143400.0,19.6234,19.6474,19.5872,19.5932,143400.0
2013-03-15 14:30:00,32.53,32.58,32.49,32.56,127800.0,19.5932,19.6234,19.5691,19.6113,127800.0
2013-03-15 15:00:00,32.56,32.64,32.56,32.61,211400.0,19.6113,19.6595,19.6113,19.6414,211400.0
2013-03-15 15:30:00,32.61,32.7,32.58,32.62,518000.0,19.6414,19.6956,19.6234,19.6474,518000.0
2013-03-18 09:30:00,32.39,32.47,32.35,32.47,120800.0,19.5089,19.5571,19.4848,19.5571,120800.0
2013-03-18 10:00:00,32.47,32.53,32.42,32.5,94800.0,19.5571,19.5932,19.527,19.5752,94800.0
2013-03-18 10:30:00,32.5,32.52,32.35,32.35,112400.0,19.5752,19.5872,19.4848,19.4848,112400.0
2013-03-18 11:00:00,32.35,32.41,32.32,32.33,84400.0,19.4848,19.521,19.4668,19.4728,84400.0
2013-03-18 11:30:00,32.33,32.37,32.27,32.28,103600.0,19.4728,19.4969,19.4366,19.4427,103600.0
2013-03-18 12:00:00,32.29,32.36,32.23,32.3,243600.0,19.4487,19.4908,19.4125,19.4547,243600.0
2013-03-18 12:30:00,32.31,32.35,32.24,32.26,74600.0,19.4607,19.4848,19.4186,19.4306,74600.0
2013-03-18 13:00:00,32.26,32.26,32.2,32.23,73000.0,19.4306,19.4306,19.3945,19.4125,73000.0
2013-03-18 13:30:00,32.23,32.31,32.21,32.27,52600.0,19.4125,19.4607,19.4005,19.4366,52600.0
2013-03-18 14:00:00,32.27,32.36,32.26,32.35,98800.0,19.4366,19.4908,19.4306,19.4848,98800.0
2013-03-18 14:30:00,32.35,32.35,32.23,32.23,84800.0,19.4848,19.4848,19.4125,19.4125,84800.0
2013-03-18 15:00:00,32.23,32.27,32.19,32.21,147400.0,19.4125,19.4366,19.3885,19.4005,147400.0
2013-03-18 15:30:00,32.22,32.23,32.17,32.23,173600.0,19.4065,19.4125,19.3764,19.4125,173600.0
2013-03-19 09:30:00,32.21,32.37,32.18,32.24,210400.0,19.4005,19.4969,19.3824,19.4186,210400.0
2013-03-19 10:00:00,32.24,32.26,32.03,32.05,166000.0,19.4186,19.4306,19.2921,19.3041,166000.0
2013-03-19 10:30:00,32.05,32.15,32.04,32.06,103400.0,19.3041,19.3644,19.2981,19.3102,103400.0
2013-03-19 11:00:00,32.07,32.08,32.01,32.04,86000.0,19.3162,19.3222,19.28,19.2981,86000.0
2013-03-19 11:30:00,32.04,32.06,31.93,31.95,74400.0,19.2981,19.3102,19.2319,19.2439,74400.0
2013-03-19 12:00:00,31.95,31.98,31.87,31.9,145000.0,19.2439,19.262,19.1957,19.2138,145000.0
2013-03-19 12:30:00,31.89,31.92,31.87,31.88,63400.0,19.2078,19.2258,19.1957,19.2017,63400.0
2013-03-19 13:00:00,31.89,31.95,31.87,31.92,84000.0,19.2078,19.2439,19.1957,19.2258,84000.0
2013-03-19 13:30:00,31.91,31.97,31.89,31.95,68400.0,19.2198,19.2559,19.2078,19.2439,68400.0
2013-03-19 14:00:00,31.96,32.01,31.91,31.97,53200.0,19.2499,19.28,19.2198,19.2559,53200.0
2013-03-19 14:30:00,31.97,32.07,31.94,31.95,88600.0,19.2559,19.3162,19.2379,19.2439,88600.0
2013-03-19 15:00:00,31.95,32.12,31.94,31.98,137200.0,19.2439,19.3463,19.2379,19.262,137200.0
2013-03-19 15:30:00,31.97,32.04,31.96,32.02,224800.0,19.2559,19.2981,19.2499,19.2861,224800.0
2013-03-20 09:30:00,32.15,32.15,31.99,32.04,150200.0,19.3644,19.3644,19.268,19.2981,150200.0
2013-03-20 10:00:00,32.02,32.09,31.99,32.09,106000.0,19.2861,19.3282,19.268,19.3282,106000.0
2013-03-20 10:30:00,32.06,32.08,31.99,32.02,142000.0,19.3102,19.3222,19.268,19.2861,142000.0
2013-03-20 11:00:00,32.02,32.02,31.95,31.95,152400.0,19.2861,19.2861,19.2439,19.2439,152400.0
2013-03-20 11:30:00,31.95,32.02,31.93,32.0,124600.0,19.2439,19.2861,19.2319,19.274,124600.0
2013-03-20 12:00:00,31.99,32.04,31.99,32.04,84400.0,19.268,19.2981,19.268,19.2981,84400.0
2013-03-20 12:30:00,32.04,32.07,32.02,32.04,74800.0,19.2981,19.3162,19.2861,19.2981,74800.0
2013-03-20 13:00:00,32.04,32.05,32.0,32.01,85800.0,19.2981,19.3041,19.274,19.28,85800.0
2013-03-20 13:30:00,32.0,32.01,31.9,31.93,81600.0,19.274,19.28,19.2138,19.2319,81600.0
2013-03-20 14:00:00,31.93,32.06,31.92,32.0,117200.0,19.2319,19.3102,19.2258,19.274,117200.0
2013-03-20 14:30:00,32.0,32.02,31.96,31.98,69200.0,19.274,19.2861,19.2499,19.262,69200.0
2013-03-20 15:00:00,31.98,32.01,31.93,31.93,145800.0,19.262,19.28,19.2319,19.2319,145800.0
2013-03-20 15:30:00,31.93,32.07,31.9,32.0,358000.0,19.2319,19.3162,19.2138,19.274,358000.0
2013-03-21 09:30:00,31.85,31.97,31.76,31.79,121400.0,19.1837,19.2559,19.1295,19.1475,121400.0
2013-03-21 10:00:00,31.82,31.84,31.75,31.78,96800.0,19.1656,19.1776,19.1234,19.1415,96800.0
2013-03-21 10:30:00,31.78,31.78,31.66,31.68,127000.0,19.1415,19.1415,19.0692,19.0813,127000.0
2013-03-21 11:00:00,31.69,31.7,31.64,31.68,135400.0,19.0873,19.0933,19.0572,19.0813,135400.0
2013-03-21 11:30:00,31.68,31.77,31.68,31.7,85200.0,19.0813,19.1355,19.0813,19.0933,85200.0
2013-03-21 12:00:00,31.71,31.76,31.68,31.7,74200.0,19.0993,19.1295,19.0813,19.0933,74200.0
2013-03-21 12:30:00,31.7,31.72,31.58,31.58,113800.0,19.0933,19.1054,19.021,19.021,113800.0
2013-03-21 13:00:00,31.57,31.6,31.48,31.48,236400.0,19.015,19.0331,18.9608,18.9608,236400.0
2013-03-21 13:30:00,31.48,31.56,31.38,31.56,143800.0,18.9608,19.009,18.9006,19.009,143800.0
2013-03-21 14:00:00,31.55,31.56,31.44,31.52,152400.0,19.003,19.009,18.9367,18.9849,152400.0
2013-03-21 14:30:00,31.53,31.59,31.5,31.54,55600.0,18.9909,19.0271,18.9729,18.997,55600.0
2013-03-21 15:00:00,31.55,31.58,31.51,31.52,198400.0,19.003,19.021,18.9789,18.9849,198400.0
2013-03-21 15:30:00,31.52,31.52,31.45,31.47,427000.0,18.9849,18.9849,18.9427,18.9548,427000.0
2013-03-22 09:30:00,31.47,31.5,31.27,31.33,216200.0,18.9548,18.9729,18.8343,18.8705,216200.0
2013-03-22 10:00:00,31.34,31.41,31.3,31.35,145400.0,18.8765,18.9186,18.8524,18.8825,145400.0
2013-03-22 10:30:00,31.35,31.35,31.26,31.32,306400.0,18.8825,18.8825,18.8283,18.8644,306400.0
2013-03-22 11:00:00,31.31,31.38,31.3,31.34,112400.0,18.8584,18.9006,18.8524,18.8765,112400.0
2013-03-22 11:30:00,31.35,31.36,31.29,31.3,212800.0,18.8825,18.8885,18.8464,18.8524,212800.0
2013-03-22 12:00:00,31.31,31.36,31.25,31.25,146000.0,18.8584,18.8885,18.8223,18.8223,146000.0
2013-03-22 12:30:00,31.25,31.28,31.23,31.24,123600.0,18.8223,18.8403,18.8102,18.8163,123600.0
2013-03-22 13:00:00,31.23,31.24,31.13,31.23,222200.0,18.8102,18.8163,18.75,18.8102,222200.0
2013-03-22 13:30:00,31.23,31.24,31.11,31.11,148800.0,18.8102,18.8163,18.738,18.738,148800.0
2013-03-22 14:00:00,31.11,31.11,31.05,31.07,188200.0,18.738,18.738,18.7018,18.7139,188200.0
2013-03-22 14:30:00,31.07,31.18,31.06,31.15,438200.0,18.7139,18.7801,18.7078,18.762,438200.0
2013-03-22 15:00:00,31.16,31.17,31.09,31.09,120800.0,18.7681,18.7741,18.7259,18.7259,120800.0
2013-03-22 15:30:00,31.1,31.21,31.09,31.19,585200.0,18.7319,18.7982,18.7259,18.7861,585200.0
2013-03-25 09:30:00,31.22,31.33,31.1,31.13,326200.0,18.8042,18.8705,18.7319,18.75,326200.0
2013-03-25 10:00:00,31.14,31.14,31.0,31.0,169400.0,18.756,18.756,18.6717,18.6717,169400.0
2013-03-25 10:30:00,31.01,31.02,30.71,30.71,476800.0,18.6777,18.6837,18.497,18.497,476800.0
2013-03-25 11:00:00,30.72,30.88,30.71,30.74,177400.0,18.5031,18.5994,18.497,18.5151,177400.0
2013-03-25 11:30:00,30.74,30.84,30.72,30.78,138200.0,18.5151,18.5753,18.5031,18.5392,138200.0
2013-03-25 12:00:00,30.78,30.82,30.75,30.76,120600.0,18.5392,18.5633,18.5211,18.5271,120600.0
2013-03-25 12:30:00,30.75,30.83,30.72,30.75,152200.0,18.5211,18.5693,18.5031,18.5211,152200.0
2013-03-25 13:00:00,30.75,30.84,30.71,30.83,160200.0,18.5211,18.5753,18.497,18.5693,160200.0
2013-03-25 13:30:00,30.83,30.9,30.78,30.86,95000.0,18.5693,18.6115,18.5392,18.5874,95000.0
2013-03-25 14:00:00,30.86,30.9,30.8,30.83,153600.0,18.5874,18.6115,18.5512,18.5693,153600.0
2013-03-25 14:30:00,30.84,30.91,30.82,30.91,145600.0,18.5753,18.6175,18.5633,18.6175,145600.0
2013-03-25 15:00:00,30.91,30.91,30.8,30.82,221800.0,18.6175,18.6175,18.5512,18.5633,221800.0
2013-03-25 15:30:00,30.82,30.9,30.81,30.84,612600.0,18.5633,18.6115,18.5573,18.5753,612600.0
2013-03-26 09:30:00,30.96,31.25,30.92,31.2,239800.0,18.6476,18.8223,18.6235,18.7922,239800.0
2013-03-26 10:00:00,31.2,31.29,31.14,31.29,212600.0,18.7922,18.8464,18.756,18.8464,212600.0
2013-03-26 10:30:00,31.29,31.36,31.24,31.35,119800.0,18.8464,18.8885,18.8163,18.8825,119800.0
2013-03-26 11:00:00,31.36,31.38,31.31,31.34,113600.0,18.8885,18.9006,18.8584,18.8765,113600.0
2013-03-26 11:30:00,31.34,31.36,31.28,31.31,122200.0,18.8765,18.8885,18.8403,18.8584,122200.0
2013-03-26 12:00:00,31.3,31.35,31.28,31.33,87800.0,18.8524,18.8825,18.8403,18.8705,87800.0
2013-03-26 12:30:00,31.33,31.36,31.29,31.29,64800.0,18.8705,18.8885,18.8464,18.8464,64800.0
2013-03-26 13:00:00,31.29,31.33,31.22,31.23,167800.0,18.8464,18.8705,18.8042,18.8102,167800.0
2013-03-26 13:30:00,31.23,31.27,31.14,31.26,146800.0,18.8102,18.8343,18.756,18.8283,146800.0
2013-03-26 14:00:00,31.25,31.32,31.24,31.32,62400.0,18.8223,18.8644,18.8163,18.8644,62400.0
2013-03-26 14:30:00,31.32,31.32,31.25,31.28,67800.0,18.8644,18.8644,18.8223,18.8403,67800.0
2013-03-26 15:00:00,31.28,31.36,31.28,31.35,276200.0,18.8403,18.8885,18.8403,18.8825,276200.0
2013-03-26 15:30:00,31.34,31.35,31.3,31.35,315400.0,18.8765,18.8825,18.8524,18.8825,315400.0
2013-03-27 09:30:00,31.18,31.32,31.15,31.21,89000.0,18.7801,18.8644,18.762,18.7982,89000.0
2013-03-27 10:00:00,31.21,31.34,31.2,31.33,126400.0,18.7982,18.8765,18.7922,18.8705,126400.0
2013-03-27 10:30:00,31.33,31.36,31.3,31.33,129800.0,18.8705,18.8885,18.8524,18.8705,129800.0
2013-03-27 11:00:00,31.33,31.43,31.33,31.39,69200.0,18.8705,18.9307,18.8705,18.9066,69200.0
2013-03-27 11:30:00,31.38,31.4,31.34,31.35,61000.0,18.9006,18.9126,18.8765,18.8825,61000.0
2013-03-27 12:00:00,31.36,31.37,31.34,31.35,66000.0,18.8885,18.8946,18.8765,18.8825,66000.0
2013-03-27 12:30:00,31.35,31.37,31.34,31.34,82000.0,18.8825,18.8946,18.8765,18.8765,82000.0
2013-03-27 13:00:00,31.33,31.36,31.32,31.33,72600.0,18.8705,18.8885,18.8644,18.8705,72600.0
2013-03-27 13:30:00,31.33,31.34,31.32,31.33,122200.0,18.8705,18.8765,18.8644,18.8705,122200.0
2013-03-27 14:00:00,31.33,31.44,31.33,31.44,115800.0,18.8705,18.9367,18.8705,18.9367,115800.0
2013-03-27 14:30:00,31.43,31.45,31.38,31.44,70800.0,18.9307,18.9427,18.9006,18.9367,70800.0
2013-03-27 15:00:00,31.44,31.5,31.42,31.5,111600.0,18.9367,18.9729,18.9247,18.9729,111600.0
2013-03-27 15:30:00,31.5,31.5,31.43,31.48,323600.0,18.9729,18.9729,18.9307,18.9608,323600.0
2013-03-28 09:30:00,31.5,31.52,31.38,31.38,72000.0,18.9729,18.9849,18.9006,18.9006,72000.0
2013-03-28 10:00:00,31.39,31.57,31.36,31.57,56400.0,18.9066,19.015,18.8885,19.015,56400.0
2013-03-28 10:30:00,31.56,31.68,31.54,31.68,62800.0,19.009,19.0813,18.997,19.0813,62800.0
2013-03-28 11:00:00,31.69,31.71,31.59,31.6,53800.0,19.0873,19.0993,19.0271,19.0331,53800.0
2013-03-28 11:30:00,31.61,31.68,31.55,31.68,71000.0,19.0391,19.0813,19.003,19.0813,71000.0
2013-03-28 12:00:00,31.67,31.67,31.59,31.63,71400.0,19.0753,19.0753,19.0271,19.0512,71400.0
2013-03-28 12:30:00,31.63,31.65,31.58,31.6,69000.0,19.0512,19.0632,19.021,19.0331,69000.0
2013-03-28 13:00:00,31.6,31.6,31.57,31.6,38600.0,19.0331,19.0331,19.015,19.0331,38600.0
2013-03-28 13:30:00,31.59,31.6,31.5,31.52,107600.0,19.0271,19.0331,18.9729,18.9849,107600.0
2013-03-28 14:00:00,31.52,31.59,31.52,31.59,80200.0,18.9849,19.0271,18.9849,19.0271,80200.0
2013-03-28 14:30:00,31.59,31.63,31.58,31.61,88600.0,19.0271,19.0512,19.021,19.0391,88600.0
2013-03-28 15:00:00,31.6,31.61,31.56,31.61,113400.0,19.0331,19.0391,19.009,19.0391,113400.0
2013-03-28 15:30:00,31.61,31.67,31.59,31.61,408800.0,19.0391,19.0753,19.0271,19.0391,408800.0
2013-04-01 09:30:00,31.68,31.68,31.6,31.65,80800.0,19.0813,19.0813,19.0331,19.0632,80800.0
2013-04-01 10:00:00,31.64,31.65,31.57,31.61,84000.0,19.0572,19.0632,19.015,19.0391,84000.0
2013-04-01 10:30:00,31.61,31.62,31.57,31.58,61000.0,19.0391,19.0451,19.015,19.021,61000.0
2013-04-01 11:00:00,31.57,31.61,31.56,31.61,38600.0,19.015,19.0391,19.009,19.0391,38600.0
2013-04-01 11:30:00,31.61,31.68,31.61,31.66,51200.0,19.0391,19.0813,19.0391,19.0692,51200.0
2013-04-01 12:00:00,31.65,31.71,31.64,31.68,52000.0,19.0632,19.0993,19.0572,19.0813,52000.0
2013-04-01 12:30:00,31.69,31.71,31.66,31.67,58600.0,19.0873,19.0993,19.0692,19.0753,58600.0
2013-04-01 13:00:00,31.67,31.72,31.65,31.71,66200.0,19.0753,19.1054,19.0632,19.0993,66200.0
2013-04-01 13:30:00,31.71,31.73,31.68,31.73,65400.0,19.0993,19.1114,19.0813,19.1114,65400.0
2013-04-01 14:00:00,31.72,31.74,31.71,31.73,31200.0,19.1054,19.1174,19.0993,19.1114,31200.0
2013-04-01 14:30:00,31.72,31.73,31.7,31.72,52600.0,19.1054,19.1114,19.0933,19.1054,52600.0
2013-04-01 15:00:00,31.71,31.73,31.66,31.68,74600.0,19.0993,19.1114,19.0692,19.0813,74600.0
2013-04-01 15:30:00,31.68,31.73,31.66,31.69,183000.0,19.0813,19.1114,19.0692,19.0873,183000.0
2013-04-02 09:30:00,31.84,32.13,31.75,32.12,214400.0,19.1776,19.3523,19.1234,19.3463,214400.0
2013-04-02 10:00:00,32.12,32.18,32.07,32.13,160000.0,19.3463,19.3824,19.3162,19.3523,160000.0
2013-04-02 10:30:00,32.12,32.16,32.05,32.09,152600.0,19.3463,19.3704,19.3041,19.3282,152600.0
2013-04-02 11:00:00,32.07,32.13,32.04,32.09,163600.0,19.3162,19.3523,19.2981,19.3282,163600.0
2013-04-02 11:30:00,32.09,32.14,32.05,32.13,141000.0,19.3282,19.3583,19.3041,19.3523,141000.0
2013-04-02 12:00:00,32.13,32.17,32.11,32.16,72400.0,19.3523,19.3764,19.3403,19.3704,72400.0
2013-04-02 12:30:00,32.15,32.16,31.98,32.03,133200.0,19.3644,19.3704,19.262,19.2921,133200.0
2013-04-02 13:00:00,32.04,32.05,31.96,31.96,88800.0,19.2981,19.3041,19.2499,19.2499,88800.0
2013-04-02 13:30:00,31.97,32.01,31.91,31.92,125800.0,19.2559,19.28,19.2198,19.2258,125800.0
2013-04-02 14:00:00,31.93,31.95,31.89,31.9,88600.0,19.2319,19.2439,19.2078,19.2138,88600.0
2013-04-02 14:30:00,31.9,32.0,31.87,31.99,208200.0,19.2138,19.274,19.1957,19.268,208200.0
2013-04-02 15:00:00,32.0,32.0,31.88,31.93,133000.0,19.274,19.274,19.2017,19.2319,133000.0
2013-04-02 15:30:00,31.93,32.03,31.91,32.01,397400.0,19.2319,19.2921,19.2198,19.28,397400.0
2013-04-03 09:30:00,32.1,32.14,31.98,32.13,294200.0,19.3342,19.3583,19.262,19.3523,294200.0
2013-04-03 10:00:00,32.13,32.2,32.01,32.02,324200.0,19.3523,19.3945,19.28,19.2861,324200.0
2013-04-03 10:30:00,32.03,32.23,32.02,32.17,231400.0,19.2921,19.4125,19.2861,19.3764,231400.0
2013-04-03 11:00:00,32.17,32.19,32.05,32.05,148600.0,19.3764,19.3885,19.3041,19.3041,148600.0
2013-04-03 11:30:00,32.05,32.18,32.05,32.15,199800.0,19.3041,19.3824,19.3041,19.3644,199800.0
2013-04-03 12:00:00,32.15,32.24,32.1,32.24,186400.0,19.3644,19.4186,19.3342,19.4186,186400.0
2013-04-03 12:30:00,32.23,32.3,32.2,32.3,106400.0,19.4125,19.4547,19.3945,19.4547,106400.0
2013-04-03 13:00:00,32.3,32.57,32.3,32.48,506200.0,19.4547,19.6173,19.4547,19.5631,506200.0
2013-04-03 13:30:00,32.48,32.5,32.38,32.41,355400.0,19.5631,19.5752,19.5029,19.521,355400.0
2013-04-03 14:00:00,32.4,32.5,32.39,32.45,196200.0,19.5149,19.5752,19.5089,19.5451,196200.0
2013-04-03 14:30:00,32.44,32.51,32.44,32.47,167800.0,19.539,19.5812,19.539,19.5571,167800.0
2013-04-03 15:00:00,32.47,32.49,32.44,32.48,219600.0,19.5571,19.5691,19.539,19.5631,219600.0
2013-04-03 15:30:00,32.48,32.6,32.47,32.51,869000.0,19.5631,19.6354,19.5571,19.5812,869000.0
2013-04-04 09:30:00,32.51,32.86,32.5,32.84,236200.0,19.5812,19.792,19.5752,19.78,236200.0
2013-04-04 10:00:00,32.83,32.97,32.83,32.88,449200.0,19.7739,19.8583,19.7739,19.804,449200.0
2013-04-04 10:30:00,32.88,33.0,32.88,32.96,227400.0,19.804,19.8763,19.804,19.8522,227400.0
2013-04-04 11:00:00,32.97,32.99,32.95,32.97,131000.0,19.8583,19.8703,19.8462,19.8583,131000.0
2013-04-04 11:30:00,32.97,32.99,32.84,32.99,116600.0,19.8583,19.8703,19.78,19.8703,116600.0
2013-04-04 12:00:00,32.99,33.1,32.98,33.05,276800.0,19.8703,19.9366,19.8643,19.9064,276800.0
2013-04-04 12:30:00,33.04,33.09,33.01,33.08,110800.0,19.9004,19.9305,19.8824,19.9245,110800.0
2013-04-04 13:00:00,33.09,33.12,33.04,33.1,172600.0,19.9305,19.9486,19.9004,19.9366,172600.0
2013-04-04 13:30:00,33.1,33.19,33.09,33.17,203400.0,19.9366,19.9908,19.9305,19.9787,203400.0
2013-04-04 14:00:00,33.17,33.18,33.13,33.17,110400.0,19.9787,19.9847,19.9546,19.9787,110400.0
2013-04-04 14:30:00,33.16,33.19,33.11,33.19,155600.0,19.9727,19.9908,19.9426,19.9908,155600.0
2013-04-04 15:00:00,33.19,33.23,33.16,33.2,192400.0,19.9908,20.0149,19.9727,19.9968,192400.0
2013-04-04 15:30:00,33.19,33.28,33.17,33.26,504200.0,19.9908,20.045,19.9787,20.0329,504200.0
2013-04-05 09:30:00,33.12,33.4,33.08,33.2,460600.0,19.9486,20.1173,19.9245,19.9968,460600.0
2013-04-05 10:00:00,33.2,33.35,33.14,33.33,293400.0,19.9968,20.0871,19.9607,20.0751,293400.0
2013-04-05 10:30:00,33.32,33.36,33.26,33.28,176000.0,20.0691,20.0932,20.0329,20.045,176000.0
2013-04-05 11:00:00,33.29,33.37,33.28,33.34,149000.0,20.051,20.0992,20.045,20.0811,149000.0
2013-04-05 11:30:00,33.32,33.38,33.29,33.32,146600.0,20.0691,20.1052,20.051,20.0691,146600.0
2013-04-05 12:00:00,33.31,33.37,33.31,33.35,81400.0,20.063,20.0992,20.063,20.0871,81400.0
2013-04-05 12:30:00,33.35,33.42,33.34,33.38,148400.0,20.0871,20.1293,20.0811,20.1052,148400.0
2013-04-05 13:00:00,33.37,33.43,33.36,33.4,67800.0,20.0992,20.1353,20.0932,20.1173,67800.0
2013-04-05 13:30:00,33.41,33.42,33.32,33.38,94000.0,20.1233,20.1293,20.0691,20.1052,94000.0
2013-04-05 14:00:00,33.37,33.48,33.37,33.47,87800.0,20.0992,20.1654,20.0992,20.1594,87800.0
2013-04-05 14:30:00,33.47,33.57,33.47,33.57,138000.0,20.1594,20.2196,20.1594,20.2196,138000.0
2013-04-05 15:00:00,33.56,33.56,33.47,33.55,172000.0,20.2136,20.2136,20.1594,20.2076,172000.0
2013-04-05 15:30:00,33.54,33.74,33.54,33.65,516200.0,20.2016,20.322,20.2016,20.2678,516200.0
2013-04-08 09:30:00,33.65,33.75,33.5,33.75,302800.0,20.2678,20.3281,20.1775,20.3281,302800.0
2013-04-08 10:00:00,33.75,33.82,33.66,33.73,189800.0,20.3281,20.3702,20.2739,20.316,189800.0
2013-04-08 10:30:00,33.73,33.84,33.69,33.79,154200.0,20.316,20.3823,20.2919,20.3522,154200.0
2013-04-08 11:00:00,33.77,33.78,33.66,33.69,100000.0,20.3401,20.3461,20.2739,20.2919,100000.0
2013-04-08 11:30:00,33.69,33.71,33.56,33.58,277800.0,20.2919,20.304,20.2136,20.2257,277800.0
2013-04-08 12:00:00,33.58,33.72,33.58,33.72,82600.0,20.2257,20.31,20.2257,20.31,82600.0
2013-04-08 12:30:00,33.71,33.74,33.67,33.7,78600.0,20.304,20.322,20.2799,20.2979,78600.0
2013-04-08 13:00:00,33.71,33.75,33.69,33.71,65600.0,20.304,20.3281,20.2919,20.304,65600.0
2013-04-08 13:30:00,33.7,33.72,33.69,33.72,286600.0,20.2979,20.31,20.2919,20.31,286600.0
2013-04-08 14:00:00,33.72,33.83,33.72,33.75,103000.0,20.31,20.3762,20.31,20.3281,103000.0
2013-04-08 14:30:00,33.76,33.84,33.76,33.81,135400.0,20.3341,20.3823,20.3341,20.3642,135400.0
2013-04-08 15:00:00,33.81,33.9,33.79,33.86,171600.0,20.3642,20.4184,20.3522,20.3943,171600.0
2013-04-08 15:30:00,33.87,33.95,33.85,33.93,307200.0,20.4003,20.4485,20.3883,20.4365,307200.0
2013-04-09 09:30:00,33.93,33.93,33.78,33.81,82800.0,20.4365,20.4365,20.3461,20.3642,82800.0
2013-04-09 10:00:00,33.8,33.85,33.78,33.85,62200.0,20.3582,20.3883,20.3461,20.3883,62200.0
2013-04-09 10:30:00,33.85,33.92,33.83,33.92,257000.0,20.3883,20.4305,20.3762,20.4305,257000.0
2013-04-09 11:00:00,33.91,33.95,33.84,33.94,158800.0,20.4244,20.4485,20.3823,20.4425,158800.0
2013-04-09 11:30:00,33.95,33.96,33.8,33.87,181600.0,20.4485,20.4545,20.3582,20.4003,181600.0
2013-04-09 12:00:00,33.87,33.9,33.82,33.87,60400.0,20.4003,20.4184,20.3702,20.4003,60400.0
2013-04-09 12:30:00,33.87,33.93,33.85,33.87,92200.0,20.4003,20.4365,20.3883,20.4003,92200.0
2013-04-09 13:00:00,33.87,33.93,33.86,33.89,105200.0,20.4003,20.4365,20.3943,20.4124,105200.0
2013-04-09 13:30:00,33.88,33.98,33.87,33.95,83800.0,20.4064,20.4666,20.4003,20.4485,83800.0
2013-04-09 14:00:00,33.95,33.98,33.92,33.93,67200.0,20.4485,20.4666,20.4305,20.4365,67200.0
2013-04-09 14:30:00,33.93,33.97,33.9,33.97,81600.0,20.4365,20.4606,20.4184,20.4606,81600.0
2013-04-09 15:00:00,33.97,33.97,33.92,33.94,93600.0,20.4606,20.4606,20.4305,20.4425,93600.0
2013-04-09 15:30:00,33.95,33.95,33.8,33.83,372200.0,20.4485,20.4485,20.3582,20.3762,372200.0
2013-04-10 09:30:00,33.96,34.0,33.93,33.95,87800.0,20.4545,20.4786,20.4365,20.4485,87800.0
2013-04-10 10:00:00,33.96,34.0,33.92,33.99,123400.0,20.4545,20.4786,20.4305,20.4726,123400.0
2013-04-10 10:30:00,34.0,34.02,33.93,34.0,200200.0,20.4786,20.4907,20.4365,20.4786,200200.0
2013-04-10 11:00:00,34.01,34.13,33.99,34.09,183400.0,20.4847,20.5569,20.4726,20.5328,183400.0
2013-04-10 11:30:00,34.09,34.12,33.99,34.02,218400.0,20.5328,20.5509,20.4726,20.4907,218400.0
2013-04-10 12:00:00,34.03,34.06,33.98,34.03,151200.0,20.4967,20.5148,20.4666,20.4967,151200.0
2013-04-10 12:30:00,34.02,34.06,33.98,34.01,137800.0,20.4907,20.5148,20.4666,20.4847,137800.0
2013-04-10 13:00:00,34.01,34.02,33.96,33.97,96800.0,20.4847,20.4907,20.4545,20.4606,96800.0
2013-04-10 13:30:00,33.98,34.01,33.93,33.99,129000.0,20.4666,20.4847,20.4365,20.4726,129000.0
2013-04-10 14:00:00,33.99,34.1,33.99,34.06,265200.0,20.4726,20.5389,20.4726,20.5148,265200.0
2013-04-10 14:30:00,34.06,34.1,34.05,34.08,113000.0,20.5148,20.5389,20.5088,20.5268,113000.0
2013-04-10 15:00:00,34.08,34.15,34.07,34.14,244800.0,20.5268,20.569,20.5208,20.563,244800.0
2013-04-10 15:30:00,34.15,34.17,34.1,34.13,587800.0,20.569,20.581,20.5389,20.5569,587800.0
2013-04-11 09:30:00,34.13,34.32,33.91,34.31,152600.0,20.5569,20.6714,20.4244,20.6654,152600.0
2013-04-11 10:00:00,34.32,34.42,34.27,34.39,226000.0,20.6714,20.7316,20.6413,20.7135,226000.0
2013-04-11 10:30:00,34.39,34.44,34.35,34.41,80800.0,20.7135,20.7437,20.6894,20.7256,80800.0
2013-04-11 11:00:00,34.42,34.54,34.39,34.49,152000.0,20.7316,20.8039,20.7135,20.7738,152000.0
2013-04-11 11:30:00,34.49,34.55,34.46,34.53,69000.0,20.7738,20.8099,20.7557,20.7979,69000.0
2013-04-11 12:00:00,34.52,34.52,34.43,34.47,75200.0,20.7918,20.7918,20.7376,20.7617,75200.0
2013-04-11 12:30:00,34.48,34.49,34.44,34.44,219400.0,20.7678,20.7738,20.7437,20.7437,219400.0
2013-04-11 13:00:00,34.45,34.57,34.44,34.56,90200.0,20.7497,20.822,20.7437,20.8159,90200.0
2013-04-11 13:30:00,34.56,34.57,34.33,34.35,252000.0,20.8159,20.822,20.6774,20.6894,252000.0
2013-04-11 14:00:00,34.35,34.43,34.35,34.4,112800.0,20.6894,20.7376,20.6894,20.7196,112800.0
2013-04-11 14:30:00,34.39,34.49,34.38,34.48,88800.0,20.7135,20.7738,20.7075,20.7678,88800.0
2013-04-11 15:00:00,34.48,34.49,34.44,34.46,121600.0,20.7678,20.7738,20.7437,20.7557,121600.0
2013-04-11 15:30:00,34.47,34.56,34.45,34.52,513600.0,20.7617,20.8159,20.7497,20.7918,513600.0
2013-04-12 09:30:00,34.48,34.6,34.46,34.54,267800.0,20.7678,20.84,20.7557,20.8039,267800.0
2013-04-12 10:00:00,34.54,34.73,34.51,34.73,128400.0,20.8039,20.9183,20.7858,20.9183,128400.0
2013-04-12 10:30:00,34.74,34.82,34.68,34.73,301800.0,20.9244,20.9725,20.8882,20.9183,301800.0
2013-04-12 11:00:00,34.73,34.79,34.72,34.74,149000.0,20.9183,20.9545,20.9123,20.9244,149000.0
2013-04-12 11:30:00,34.74,34.79,34.62,34.63,92600.0,20.9244,20.9545,20.8521,20.8581,92600.0
2013-04-12 12:00:00,34.63,34.67,34.6,34.6,147400.0,20.8581,20.8822,20.84,20.84,147400.0
2013-04-12 12:30:00,34.6,34.67,34.59,34.65,57600.0,20.84,20.8822,20.834,20.8701,57600.0
2013-04-12 13:00:00,34.63,34.7,34.6,34.62,92800.0,20.8581,20.9003,20.84,20.8521,92800.0
2013-04-12 13:30:00,34.61,34.68,34.6,34.67,83400.0,20.8461,20.8882,20.84,20.8822,83400.0
2013-04-12 14:00:00,34.67,34.68,34.6,34.61,87400.0,20.8822,20.8882,20.84,20.8461,87400.0
2013-04-12 14:30:00,34.62,34.79,34.62,34.77,132000.0,20.8521,20.9545,20.8521,20.9424,132000.0
2013-04-12 15:00:00,34.77,34.8,34.73,34.79,152800.0,20.9424,20.9605,20.9183,20.9545,152800.0
2013-04-12 15:30:00,34.79,34.85,34.76,34.85,429200.0,20.9545,20.9906,20.9364,20.9906,429200.0
2013-04-15 09:30:00,34.7,34.73,34.47,34.63,152600.0,20.9003,20.9183,20.7617,20.8581,152600.0
2013-04-15 10:00:00,34.62,34.85,34.56,34.85,98600.0,20.8521,20.9906,20.8159,20.9906,98600.0
2013-04-15 10:30:00,34.84,34.97,34.84,34.97,199600.0,20.9846,21.0629,20.9846,21.0629,199600.0
2013-04-15 11:00:00,34.96,34.99,34.87,34.94,83800.0,21.0569,21.0749,21.0027,21.0448,83800.0
2013-04-15 11:30:00,34.93,34.97,34.8,34.81,78200.0,21.0388,21.0629,20.9605,20.9665,78200.0
2013-04-15 12:00:00,34.8,34.83,34.74,34.77,79800.0,20.9605,20.9786,20.9244,20.9424,79800.0
2013-04-15 12:30:00,34.77,34.83,34.74,34.79,145800.0,20.9424,20.9786,20.9244,20.9545,145800.0
2013-04-15 13:00:00,34.8,34.8,34.72,34.74,63000.0,20.9605,20.9605,20.9123,20.9244,63000.0
2013-04-15 13:30:00,34.74,34.75,34.67,34.68,48000.0,20.9244,20.9304,20.8822,20.8882,48000.0
2013-04-15 14:00:00,34.66,34.73,34.62,34.68,72000.0,20.8762,20.9183,20.8521,20.8882,72000.0
2013-04-15 14:30:00,34.69,34.7,34.63,34.65,116400.0,20.8942,20.9003,20.8581,20.8701,116400.0
2013-04-15 15:00:00,34.63,34.72,34.55,34.55,139800.0,20.8581,20.9123,20.8099,20.8099,139800.0
2013-04-15 15:30:00,34.55,34.56,34.33,34.33,464600.0,20.8099,20.8159,20.6774,20.6774,464600.0
2013-04-16 09:30:00,34.59,34.76,34.42,34.76,274400.0,20.834,20.9364,20.7316,20.9364,274400.0
2013-04-16 10:00:00,34.76,34.77,34.61,34.64,139200.0,20.9364,20.9424,20.8461,20.8641,139200.0
2013-04-16 10:30:00,34.65,34.77,34.63,34.74,91400.0,20.8701,20.9424,20.8581,20.9244,91400.0
2013-04-16 11:00:00,34.73,34.85,34.73,34.85,89000.0,20.9183,20.9906,20.9183,20.9906,89000.0
2013-04-16 11:30:00,34.85,34.88,34.82,34.83,100400.0,20.9906,21.0087,20.9725,20.9786,100400.0
2013-04-16 12:00:00,34.83,34.87,34.8,34.85,38400.0,20.9786,21.0027,20.9605,20.9906,38400.0
2013-04-16 12:30:00,34.85,34.87,34.8,34.85,61800.0,20.9906,21.0027,20.9605,20.9906,61800.0
2013-04-16 13:00:00,34.84,34.84,34.72,34.73,61200.0,20.9846,20.9846,20.9123,20.9183,61200.0
2013-04-16 13:30:00,34.73,34.73,34.55,34.67,317600.0,20.9183,20.9183,20.8099,20.8822,317600.0
2013-04-16 14:00:00,34.67,34.71,34.6,34.68,107200.0,20.8822,20.9063,20.84,20.8882,107200.0
2013-04-16 14:30:00,34.68,34.71,34.58,34.59,84000.0,20.8882,20.9063,20.828,20.834,84000.0
2013-04-16 15:00:00,34.6,34.69,34.6,34.67,135600.0,20.84,20.8942,20.84,20.8822,135600.0
2013-04-16 15:30:00,34.66,34.77,34.63,34.76,270400.0,20.8762,20.9424,20.8581,20.9364,270400.0
2013-04-17 09:30:00,34.62,34.76,34.53,34.59,129000.0,20.8521,20.9364,20.7979,20.834,129000.0
2013-04-17 10:00:00,34.58,34.63,34.49,34.57,120800.0,20.828,20.8581,20.7738,20.822,120800.0
2013-04-17 10:30:00,34.56,34.58,34.49,34.49,181000.0,20.8159,20.828,20.7738,20.7738,181000.0
2013-04-17 11:00:00,34.49,34.52,34.43,34.47,216800.0,20.7738,20.7918,20.7376,20.7617,216800.0
2013-04-17 11:30:00,34.46,34.56,34.38,34.53,132600.0,20.7557,20.8159,20.7075,20.7979,132600.0
2013-04-17 12:00:00,34.53,34.56,34.38,34.39,122200.0,20.7979,20.8159,20.7075,20.7135,122200.0
2013-04-17 12:30:00,34.39,34.52,34.39,34.51,128000.0,20.7135,20.7918,20.7135,20.7858,128000.0
2013-04-17 13:00:00,34.53,34.55,34.48,34.54,146200.0,20.7979,20.8099,20.7678,20.8039,146200.0
2013-04-17 13:30:00,34.54,34.58,34.52,34.55,128000.0,20.8039,20.828,20.7918,20.8099,128000.0
2013-04-17 14:00:00,34.55,34.67,34.54,34.64,111200.0,20.8099,20.8822,20.8039,20.8641,111200.0
2013-04-17 14:30:00,34.65,34.7,34.55,34.66,121200.0,20.8701,20.9003,20.8099,20.8762,121200.0
2013-04-17 15:00:00,34.64,34.68,34.6,34.62,127800.0,20.8641,20.8882,20.84,20.8521,127800.0
2013-04-17 15:30:00,34.63,34.66,34.57,34.6,522200.0,20.8581,20.8762,20.822,20.84,522200.0
2013-04-18 09:30:00,34.77,35.1,34.77,34.9,385600.0,20.9424,21.1412,20.9424,21.0207,385600.0
2013-04-18 10:00:00,34.88,35.1,34.84,35.01,241200.0,21.0087,21.1412,20.9846,21.087,241200.0
2013-04-18 10:30:00,35.02,35.13,35.0,35.06,259200.0,21.093,21.1593,21.081,21.1171,259200.0
2013-04-18 11:00:00,35.06,35.12,34.97,35.09,206400.0,21.1171,21.1532,21.0629,21.1352,206400.0
2013-04-18 11:30:00,35.08,35.18,35.07,35.07,137400.0,21.1291,21.1894,21.1231,21.1231,137400.0
2013-04-18 12:00:00,35.07,35.15,35.05,35.08,86200.0,21.1231,21.1713,21.1111,21.1291,86200.0
2013-04-18 12:30:00,35.08,35.13,35.03,35.1,93600.0,21.1291,21.1593,21.099,21.1412,93600.0
2013-04-18 13:00:00,35.1,35.13,34.95,34.97,204000.0,21.1412,21.1593,21.0508,21.0629,204000.0
2013-04-18 13:30:00,34.97,34.97,34.92,34.96,136400.0,21.0629,21.0629,21.0328,21.0569,136400.0
2013-04-18 14:00:00,34.96,34.99,34.92,34.97,168000.0,21.0569,21.0749,21.0328,21.0629,168000.0
2013-04-18 14:30:00,34.97,35.02,34.93,35.02,184800.0,21.0629,21.093,21.0388,21.093,184800.0
2013-04-18 15:00:00,35.01,35.11,34.96,35.08,198600.0,21.087,21.1472,21.0569,21.1291,198600.0
2013-04-18 15:30:00,35.08,35.19,35.06,35.13,509400.0,21.1291,21.1954,21.1171,21.1593,509400.0
2013-04-19 09:30:00,35.26,35.35,35.08,35.23,362000.0,21.2376,21.2918,21.1291,21.2195,362000.0
2013-04-19 10:00:00,35.23,35.23,35.07,35.16,108200.0,21.2195,21.2195,21.1231,21.1773,108200.0
2013-04-19 10:30:00,35.16,35.21,35.1,35.12,94800.0,21.1773,21.2074,21.1412,21.1532,94800.0
2013-04-19 11:00:00,35.1,35.19,35.1,35.17,146200.0,21.1412,21.1954,21.1412,21.1833,146200.0
2013-04-19 11:30:00,35.18,35.26,35.15,35.18,84800.0,21.1894,21.2376,21.1713,21.1894,84800.0
2013-04-19 12:00:00,35.17,35.21,34.87,34.91,325800.0,21.1833,21.2074,21.0027,21.0267,325800.0
2013-04-19 12:30:00,34.91,34.95,34.7,34.71,166800.0,21.0267,21.0508,20.9003,20.9063,166800.0
2013-04-19 13:00:00,34.72,34.76,34.68,34.71,186600.0,20.9123,20.9364,20.8882,20.9063,186600.0
2013-04-19 13:30:00,34.71,34.71,34.54,34.58,210800.0,20.9063,20.9063,20.8039,20.828,210800.0
2013-04-19 14:00:00,34.59,34.79,34.59,34.78,284800.0,20.834,20.9545,20.834,20.9484,284800.0
2013-04-19 14:30:00,34.78,34.9,34.76,34.87,1150800.0,20.9484,21.0207,20.9364,21.0027,1150800.0
2013-04-19 15:00:00,34.86,34.88,34.67,34.7,448600.0,20.9966,21.0087,20.8822,20.9003,448600.0
2013-04-19 15:30:00,34.7,34.91,34.69,34.85,716000.0,20.9003,21.0267,20.8942,20.9906,716000.0
2013-04-22 09:30:00,34.83,34.91,34.71,34.79,199200.0,20.9786,21.0267,20.9063,20.9545,199200.0
2013-04-22 10:00:00,34.79,34.85,34.66,34.69,101200.0,20.9545,20.9906,20.8762,20.8942,101200.0
2013-04-22 10:30:00,34.68,34.75,34.6,34.74,139600.0,20.8882,20.9304,20.84,20.9244,139600.0
2013-04-22 11:00:00,34.74,34.75,34.63,34.65,124600.0,20.9244,20.9304,20.8581,20.8701,124600.0
2013-04-22 11:30:00,34.65,34.83,34.65,34.81,74400.0,20.8701,20.9786,20.8701,20.9665,74400.0
2013-04-22 12:00:00,34.82,34.85,34.79,34.8,119400.0,20.9725,20.9906,20.9545,20.9605,119400.0
2013-04-22 12:30:00,34.8,34.84,34.78,34.81,128600.0,20.9605,20.9846,20.9484,20.9665,128600.0
2013-04-22 13:00:00,34.81,34.88,34.78,34.85,118800.0,20.9665,21.0087,20.9484,20.9906,118800.0
2013-04-22 13:30:00,34.85,34.85,34.79,34.82,80000.0,20.9906,20.9906,20.9545,20.9725,80000.0
2013-04-22 14:00:00,34.84,34.88,34.79,34.87,95000.0,20.9846,21.0087,20.9545,21.0027,95000.0
2013-04-22 14:30:00,34.87,34.97,34.85,34.92,119000.0,21.0027,21.0629,20.9906,21.0328,119000.0
2013-04-22 15:00:00,34.92,34.93,34.77,34.77,114800.0,21.0328,21.0388,20.9424,20.9424,114800.0
2013-04-22 15:30:00,34.77,34.84,34.76,34.83,455600.0,20.9424,20.9846,20.9364,20.9786,455600.0
2013-04-23 09:30:00,34.98,34.98,34.74,34.83,135200.0,21.0689,21.0689,20.9244,20.9786,135200.0
2013-04-23 10:00:00,34.82,34.98,34.81,34.91,92000.0,20.9725,21.0689,20.9665,21.0267,92000.0
2013-04-23 10:30:00,34.91,34.91,34.82,34.83,68600.0,21.0267,21.0267,20.9725,20.9786,68600.0
2013-04-23 11:00:00,34.83,34.87,34.77,34.82,68600.0,20.9786,21.0027,20.9424,20.9725,68600.0
2013-04-23 11:30:00,34.82,34.84,34.7,34.71,122800.0,20.9725,20.9846,20.9003,20.9063,122800.0
2013-04-23 12:00:00,34.73,34.74,34.59,34.64,167200.0,20.9183,20.9244,20.834,20.8641,167200.0
2013-04-23 12:30:00,34.65,34.66,34.55,34.58,316400.0,20.8701,20.8762,20.8099,20.828,316400.0
2013-04-23 13:00:00,34.58,34.62,34.37,34.52,1075000.0,20.828,20.8521,20.7015,20.7918,1075000.0
2013-04-23 13:30:00,34.52,34.63,34.49,34.58,156200.0,20.7918,20.8581,20.7738,20.828,156200.0
2013-04-23 14:00:00,34.59,34.6,34.48,34.51,161200.0,20.834,20.84,20.7678,20.7858,161200.0
2013-04-23 14:30:00,34.51,34.67,34.5,34.65,107800.0,20.7858,20.8822,20.7798,20.8701,107800.0
2013-04-23 15:00:00,34.65,34.69,34.63,34.66,164600.0,20.8701,20.8942,20.8581,20.8762,164600.0
2013-04-23 15:30:00,34.66,34.76,34.66,34.74,476600.0,20.8762,20.9364,20.8762,20.9244,476600.0
2013-04-24 09:30:00,34.77,34.96,34.65,34.82,195800.0,20.9424,21.0569,20.8701,20.9725,195800.0
2013-04-24 10:00:00,34.84,34.9,34.74,34.88,160200.0,20.9846,21.0207,20.9244,21.0087,160200.0
2013-04-24 10:30:00,34.88,34.95,34.68,34.93,281800.0,21.0087,21.0508,20.8882,21.0388,281800.0
2013-04-24 11:00:00,34.94,34.95,34.88,34.9,104600.0,21.0448,21.0508,21.0087,21.0207,104600.0
2013-04-24 11:30:00,34.9,34.94,34.88,34.89,101200.0,21.0207,21.0448,21.0087,21.0147,101200.0
2013-04-24 12:00:00,34.88,34.97,34.87,34.96,75200.0,21.0087,21.0629,21.0027,21.0569,75200.0
2013-04-24 12:30:00,34.96,34.97,34.9,34.96,110200.0,21.0569,21.0629,21.0207,21.0569,110200.0
2013-04-24 13:00:00,34.96,35.02,34.92,35.02,118000.0,21.0569,21.093,21.0328,21.093,118000.0
2013-04-24 13:30:00,35.02,35.08,34.99,35.08,132400.0,21.093,21.1291,21.0749,21.1291,132400.0
2013-04-24 14:00:00,35.08,35.09,34.97,34.97,136000.0,21.1291,21.1352,21.0629,21.0629,136000.0
2013-04-24 14:30:00,34.97,35.01,34.95,35.01,110000.0,21.0629,21.087,21.0508,21.087,110000.0
2013-04-24 15:00:00,35.0,35.04,34.97,34.97,257200.0,21.081,21.105,21.0629,21.0629,257200.0
2013-04-24 15:30:00,34.96,35.05,34.95,35.05,438200.0,21.0569,21.1111,21.0508,21.1111,438200.0
2013-04-25 09:30:00,35.07,35.1,34.48,34.48,254600.0,21.1231,21.1412,20.7678,20.7678,254600.0
2013-04-25 10:00:00,34.49,34.76,34.43,34.73,94000.0,20.7738,20.9364,20.7376,20.9183,94000.0
2013-04-25 10:30:00,34.74,34.8,34.6,34.77,242800.0,20.9244,20.9605,20.84,20.9424,242800.0
2013-04-25 11:00:00,34.77,34.79,34.49,34.59,257600.0,20.9424,20.9545,20.7738,20.834,257600.0
2013-04-25 11:30:00,34.6,34.73,34.6,34.73,187800.0,20.84,20.9183,20.84,20.9183,187800.0
2013-04-25 12:00:00,34.73,34.73,34.55,34.59,390200.0,20.9183,20.9183,20.8099,20.834,390200.0
2013-04-25 12:30:00,34.59,34.68,34.57,34.57,96200.0,20.834,20.8882,20.822,20.822,96200.0
2013-04-25 13:00:00,34.58,34.58,34.47,34.47,105800.0,20.828,20.828,20.7617,20.7617,105800.0
2013-04-25 13:30:00,34.47,34.47,34.15,34.24,522400.0,20.7617,20.7617,20.569,20.6232,522400.0
2013-04-25 14:00:00,34.24,34.4,34.24,34.36,175800.0,20.6232,20.7196,20.6232,20.6955,175800.0
2013-04-25 14:30:00,34.36,34.38,34.16,34.19,329600.0,20.6955,20.7075,20.575,20.5931,329600.0
2013-04-25 15:00:00,34.18,34.24,34.12,34.2,299200.0,20.5871,20.6232,20.5509,20.5991,299200.0
2013-04-25 15:30:00,34.2,34.32,34.16,34.31,767000.0,20.5991,20.6714,20.575,20.6654,767000.0
2013-04-26 09:30:00,34.38,34.53,34.32,34.45,294600.0,20.7075,20.7979,20.6714,20.7497,294600.0
2013-04-26 10:00:00,34.45,34.52,34.37,34.45,168400.0,20.7497,20.7918,20.7015,20.7497,168400.0
2013-04-26 10:30:00,34.45,34.51,34.4,34.48,136200.0,20.7497,20.7858,20.7196,20.7678,136200.0
2013-04-26 11:00:00,34.48,34.68,34.48,34.68,200600.0,20.7678,20.8882,20.7678,20.8882,200600.0
2013-04-26 11:30:00,34.67,34.72,34.55,34.65,193400.0,20.8822,20.9123,20.8099,20.8701,193400.0
2013-04-26 12:00:00,34.66,34.69,34.62,34.63,62000.0,20.8762,20.8942,20.8521,20.8581,62000.0
2013-04-26 12:30:00,34.63,34.63,34.48,34.62,103000.0,20.8581,20.8581,20.7678,20.8521,103000.0
2013-04-26 13:00:00,34.61,34.68,34.56,34.64,152600.0,20.8461,20.8882,20.8159,20.8641,152600.0
2013-04-26 13:30:00,34.64,34.68,34.5,34.52,113000.0,20.8641,20.8882,20.7798,20.7918,113000.0
2013-04-26 14:00:00,34.52,34.59,34.45,34.46,131400.0,20.7918,20.834,20.7497,20.7557,131400.0
2013-04-26 14:30:00,34.46,34.56,34.44,34.47,161800.0,20.7557,20.8159,20.7437,20.7617,161800.0
2013-04-26 15:00:00,34.47,34.62,34.47,34.62,179400.0,20.7617,20.8521,20.7617,20.8521,179400.0
2013-04-26 15:30:00,34.62,34.68,34.55,34.55,547000.0,20.8521,20.8882,20.8099,20.8099,547000.0
2013-04-29 09:30:00,34.74,35.15,34.63,35.1,344800.0,20.9244,21.1713,20.8581,21.1412,344800.0
2013-04-29 10:00:00,35.1,35.15,35.02,35.1,165600.0,21.1412,21.1713,21.093,21.1412,165600.0
2013-04-29 10:30:00,35.08,35.26,35.08,35.19,209000.0,21.1291,21.2376,21.1291,21.1954,209000.0
2013-04-29 11:00:00,35.19,35.19,35.09,35.13,90800.0,21.1954,21.1954,21.1352,21.1593,90800.0
2013-04-29 11:30:00,35.13,35.17,35.03,35.12,129000.0,21.1593,21.1833,21.099,21.1532,129000.0
2013-04-29 12:00:00,35.11,35.2,35.1,35.19,73000.0,21.1472,21.2014,21.1412,21.1954,73000.0
2013-04-29 12:30:00,35.19,35.21,35.13,35.19,97400.0,21.1954,21.2074,21.1593,21.1954,97400.0
2013-04-29 13:00:00,35.2,35.21,35.17,35.2,80400.0,21.2014,21.2074,21.1833,21.2014,80400.0
2013-04-29 13:30:00,35.19,35.32,35.19,35.29,152000.0,21.1954,21.2737,21.1954,21.2556,152000.0
2013-04-29 14:00:00,35.28,35.32,35.25,35.26,82000.0,21.2496,21.2737,21.2315,21.2376,82000.0
2013-04-29 14:30:00,35.26,35.37,35.25,35.35,175000.0,21.2376,21.3038,21.2315,21.2918,175000.0
2013-04-29 15:00:00,35.35,35.38,35.33,35.35,211800.0,21.2918,21.3098,21.2797,21.2918,211800.0
2013-04-29 15:30:00,35.35,35.44,35.34,35.43,539600.0,21.2918,21.346,21.2857,21.3399,539600.0
2013-04-30 09:30:00,35.36,35.49,35.27,35.44,204200.0,21.2978,21.3761,21.2436,21.346,204200.0
2013-04-30 10:00:00,35.45,35.52,35.37,35.49,150600.0,21.352,21.3942,21.3038,21.3761,150600.0
2013-04-30 10:30:00,35.48,35.54,35.42,35.54,135000.0,21.3701,21.4062,21.3339,21.4062,135000.0
2013-04-30 11:00:00,35.53,35.67,35.53,35.67,165400.0,21.4002,21.4845,21.4002,21.4845,165400.0
2013-04-30 11:30:00,35.67,35.91,35.65,35.85,307400.0,21.4845,21.6291,21.4725,21.5929,307400.0
2013-04-30 12:00:00,35.87,35.88,35.63,35.74,132200.0,21.605,21.611,21.4604,21.5267,132200.0
2013-04-30 12:30:00,35.74,35.76,35.6,35.66,127400.0,21.5267,21.5387,21.4423,21.4785,127400.0
2013-04-30 13:00:00,35.67,35.67,35.58,35.64,111000.0,21.4845,21.4845,21.4303,21.4664,111000.0
2013-04-30 13:30:00,35.63,35.64,35.53,35.58,98800.0,21.4604,21.4664,21.4002,21.4303,98800.0
2013-04-30 14:00:00,35.58,35.62,35.47,35.51,125200.0,21.4303,21.4544,21.364,21.3881,125200.0
2013-04-30 14:30:00,35.51,35.55,35.48,35.54,160600.0,21.3881,21.4122,21.3701,21.4062,160600.0
2013-04-30 15:00:00,35.54,35.58,35.48,35.57,158000.0,21.4062,21.4303,21.3701,21.4243,158000.0
2013-04-30 15:30:00,35.57,35.63,35.56,35.63,401000.0,21.4243,21.4604,21.4182,21.4604,401000.0
2013-05-01 09:30:00,35.61,35.7,35.51,35.51,116000.0,21.4484,21.5026,21.3881,21.3881,116000.0
2013-05-01 10:00:00,35.52,35.95,35.48,35.92,231400.0,21.3942,21.6532,21.3701,21.6351,231400.0
2013-05-01 10:30:00,35.91,35.99,35.8,35.88,286600.0,21.6291,21.6772,21.5628,21.611,286600.0
2013-05-01 11:00:00,35.87,35.94,35.87,35.93,262000.0,21.605,21.6471,21.605,21.6411,262000.0
2013-05-01 11:30:00,35.93,35.95,35.88,35.91,171600.0,21.6411,21.6532,21.611,21.6291,171600.0
2013-05-01 12:00:00,35.9,35.92,35.85,35.92,84800.0,21.623,21.6351,21.5929,21.6351,84800.0
2013-05-01 12:30:00,35.92,35.96,35.9,35.93,134000.0,21.6351,21.6592,21.623,21.6411,134000.0
2013-05-01 13:00:00,35.93,35.99,35.88,35.97,208800.0,21.6411,21.6772,21.611,21.6652,208800.0
2013-05-01 13:30:00,35.98,36.0,35.93,35.99,166000.0,21.6712,21.6833,21.6411,21.6772,166000.0
2013-05-01 14:00:00,36.0,36.05,35.96,35.99,524000.0,21.6833,21.7134,21.6592,21.6772,524000.0
2013-05-01 14:30:00,35.99,36.01,35.85,35.87,151800.0,21.6772,21.6893,21.5929,21.605,151800.0
2013-05-01 15:00:00,35.85,35.86,35.71,35.74,236400.0,21.5929,21.5989,21.5086,21.5267,236400.0
2013-05-01 15:30:00,35.74,35.77,35.66,35.71,483600.0,21.5267,21.5447,21.4785,21.5086,483600.0
2013-05-02 09:30:00,35.68,35.92,35.52,35.63,225600.0,21.4905,21.6351,21.3942,21.4604,225600.0
2013-05-02 10:00:00,35.64,35.73,35.52,35.52,128400.0,21.4664,21.5206,21.3942,21.3942,128400.0
2013-05-02 10:30:00,35.52,35.61,35.48,35.6,175600.0,21.3942,21.4484,21.3701,21.4423,175600.0
2013-05-02 11:00:00,35.59,35.76,35.59,35.74,133800.0,21.4363,21.5387,21.4363,21.5267,133800.0
2013-05-02 11:30:00,35.75,35.76,35.63,35.63,82200.0,21.5327,21.5387,21.4604,21.4604,82200.0
2013-05-02 12:00:00,35.63,35.69,35.6,35.63,111400.0,21.4604,21.4965,21.4423,21.4604,111400.0
2013-05-02 12:30:00,35.63,35.65,35.57,35.6,104600.0,21.4604,21.4725,21.4243,21.4423,104600.0
2013-05-02 13:00:00,35.61,35.62,35.52,35.54,118400.0,21.4484,21.4544,21.3942,21.4062,118400.0
2013-05-02 13:30:00,35.54,35.73,35.54,35.73,85400.0,21.4062,21.5206,21.4062,21.5206,85400.0
2013-05-02 14:00:00,35.73,35.74,35.71,35.74,75600.0,21.5206,21.5267,21.5086,21.5267,75600.0
2013-05-02 14:30:00,35.74,35.76,35.7,35.71,72000.0,21.5267,21.5387,21.5026,21.5086,72000.0
2013-05-02 15:00:00,35.7,35.73,35.65,35.71,150400.0,21.5026,21.5206,21.4725,21.5086,150400.0
2013-05-02 15:30:00,35.71,35.79,35.71,35.78,415000.0,21.5086,21.5568,21.5086,21.5508,415000.0
2013-05-03 09:30:00,35.94,35.99,35.82,35.89,106600.0,21.6471,21.6772,21.5748,21.617,106600.0
2013-05-03 10:00:00,35.9,35.93,35.66,35.66,165800.0,21.623,21.6411,21.4785,21.4785,165800.0
2013-05-03 10:30:00,35.66,35.72,35.49,35.5,152800.0,21.4785,21.5146,21.3761,21.3821,152800.0
2013-05-03 11:00:00,35.51,35.55,35.35,35.37,144600.0,21.3881,21.4122,21.2918,21.3038,144600.0
2013-05-03 11:30:00,35.37,35.38,35.34,35.38,115800.0,21.3038,21.3098,21.2857,21.3098,115800.0
2013-05-03 12:00:00,35.38,35.45,35.38,35.44,82000.0,21.3098,21.352,21.3098,21.346,82000.0
2013-05-03 12:30:00,35.45,35.48,35.37,35.46,201600.0,21.352,21.3701,21.3038,21.358,201600.0
2013-05-03 13:00:00,35.48,35.59,35.46,35.58,124800.0,21.3701,21.4363,21.358,21.4303,124800.0
2013-05-03 13:30:00,35.58,35.59,35.54,35.55,55400.0,21.4303,21.4363,21.4062,21.4122,55400.0
2013-05-03 14:00:00,35.55,35.55,35.35,35.38,89400.0,21.4122,21.4122,21.2918,21.3098,89400.0
2013-05-03 14:30:00,35.38,35.44,35.37,35.41,115000.0,21.3098,21.346,21.3038,21.3279,115000.0
2013-05-03 15:00:00,35.42,35.44,35.39,35.43,169200.0,21.3339,21.346,21.3159,21.3399,169200.0
2013-05-03 15:30:00,35.43,35.56,35.43,35.53,696600.0,21.3399,21.4182,21.3399,21.4002,696600.0
2013-05-06 09:30:00,35.51,35.62,35.05,35.05,231600.0,21.3881,21.4544,21.1111,21.1111,231600.0
2013-05-06 10:00:00,35.07,35.17,34.92,34.93,148600.0,21.1231,21.1833,21.0328,21.0388,148600.0
2013-05-06 10:30:00,34.93,35.01,34.8,34.88,184600.0,21.0388,21.087,20.9605,21.0087,184600.0
2013-05-06 11:00:00,34.89,34.9,34.74,34.82,289200.0,21.0147,21.0207,20.9244,20.9725,289200.0
2013-05-06 11:30:00,34.8,34.8,34.7,34.71,190000.0,20.9605,20.9605,20.9003,20.9063,190000.0
2013-05-06 12:00:00,34.71,34.74,34.67,34.67,101000.0,20.9063,20.9244,20.8822,20.8822,101000.0
2013-05-06 12:30:00,34.67,34.74,34.61,34.64,153200.0,20.8822,20.9244,20.8461,20.8641,153200.0
2013-05-06 13:00:00,34.64,34.65,34.57,34.62,136200.0,20.8641,20.8701,20.822,20.8521,136200.0
2013-05-06 13:30:00,34.62,34.63,34.55,34.56,148000.0,20.8521,20.8581,20.8099,20.8159,148000.0
2013-05-06 14:00:00,34.55,34.59,34.52,34.57,179400.0,20.8099,20.834,20.7918,20.822,179400.0
2013-05-06 14:30:00,34.58,34.59,34.49,34.58,292200.0,20.828,20.834,20.7738,20.828,292200.0
2013-05-06 15:00:00,34.59,34.67,34.57,34.62,265800.0,20.834,20.8822,20.822,20.8521,265800.0
2013-05-06 15:30:00,34.63,34.65,34.5,34.57,701200.0,20.8581,20.8701,20.7798,20.822,701200.0
2013-05-07 09:30:00,34.13,34.33,34.05,34.3,327400.0,20.805,20.927,20.7563,20.9087,327400.0
2013-05-07 10:00:00,34.29,34.4,34.2,34.2,182400.0,20.9026,20.9696,20.8477,20.8477,182400.0
2013-05-07 10:30:00,34.21,34.33,34.21,34.27,105000.0,20.8538,20.927,20.8538,20.8904,105000.0
2013-05-07 11:00:00,34.27,34.4,34.26,34.33,117800.0,20.8904,20.9696,20.8843,20.927,117800.0
2013-05-07 11:30:00,34.33,34.35,34.29,34.34,71200.0,20.927,20.9392,20.9026,20.9331,71200.0
2013-05-07 12:00:00,34.34,34.49,34.34,34.49,137800.0,20.9331,21.0245,20.9331,21.0245,137800.0
2013-05-07 12:30:00,34.49,34.54,34.46,34.54,161800.0,21.0245,21.055,21.0062,21.055,161800.0
2013-05-07 13:00:00,34.54,34.57,34.48,34.49,58600.0,21.055,21.0733,21.0184,21.0245,58600.0
2013-05-07 13:30:00,34.5,34.5,34.34,34.34,130600.0,21.0306,21.0306,20.9331,20.9331,130600.0
2013-05-07 14:00:00,34.35,34.48,34.35,34.41,105800.0,20.9392,21.0184,20.9392,20.9757,105800.0
2013-05-07 14:30:00,34.42,34.42,34.32,34.41,105600.0,20.9818,20.9818,20.9209,20.9757,105600.0
2013-05-07 15:00:00,34.41,34.42,34.32,34.32,177400.0,20.9757,20.9818,20.9209,20.9209,177400.0
2013-05-07 15:30:00,34.32,34.41,34.27,34.38,562000.0,20.9209,20.9757,20.8904,20.9574,562000.0
2013-05-08 09:30:00,34.4,34.56,34.3,34.32,180800.0,20.9696,21.0672,20.9087,20.9209,180800.0
2013-05-08 10:00:00,34.32,34.33,34.21,34.21,136600.0,20.9209,20.927,20.8538,20.8538,136600.0
2013-05-08 10:30:00,34.21,34.27,34.16,34.22,140400.0,20.8538,20.8904,20.8233,20.8599,140400.0
2013-05-08 11:00:00,34.21,34.22,34.12,34.19,112600.0,20.8538,20.8599,20.799,20.8416,112600.0
2013-05-08 11:30:00,34.19,34.28,34.11,34.21,93200.0,20.8416,20.8965,20.7929,20.8538,93200.0
2013-05-08 12:00:00,34.2,34.23,34.1,34.12,86200.0,20.8477,20.866,20.7868,20.799,86200.0
2013-05-08 12:30:00,34.11,34.13,34.05,34.05,106600.0,20.7929,20.805,20.7563,20.7563,106600.0
2013-05-08 13:00:00,34.06,34.09,34.04,34.05,94000.0,20.7624,20.7807,20.7502,20.7563,94000.0
2013-05-08 13:30:00,34.06,34.08,33.95,33.96,424200.0,20.7624,20.7746,20.6953,20.7014,424200.0
2013-05-08 14:00:00,33.97,33.97,33.88,33.88,128400.0,20.7075,20.7075,20.6527,20.6527,128400.0
2013-05-08 14:30:00,33.88,33.98,33.85,33.87,161800.0,20.6527,20.7136,20.6344,20.6466,161800.0
2013-05-08 15:00:00,33.87,33.97,33.86,33.95,271400.0,20.6466,20.7075,20.6405,20.6953,271400.0
2013-05-08 15:30:00,33.96,34.04,33.94,34.03,558600.0,20.7014,20.7502,20.6892,20.7441,558600.0
2013-05-09 09:30:00,34.06,34.09,33.88,33.96,133800.0,20.7624,20.7807,20.6527,20.7014,133800.0
2013-05-09 10:00:00,33.96,33.99,33.77,33.8,89800.0,20.7014,20.7197,20.5856,20.6039,89800.0
2013-05-09 10:30:00,33.81,33.85,33.77,33.79,115000.0,20.61,20.6344,20.5856,20.5978,115000.0
2013-05-09 11:00:00,33.8,33.8,33.63,33.71,170200.0,20.6039,20.6039,20.5003,20.549,170200.0
2013-05-09 11:30:00,33.72,33.77,33.65,33.71,168200.0,20.5551,20.5856,20.5124,20.549,168200.0
2013-05-09 12:00:00,33.71,33.77,33.68,33.74,64000.0,20.549,20.5856,20.5307,20.5673,64000.0
2013-05-09 12:30:00,33.74,33.8,33.74,33.75,110800.0,20.5673,20.6039,20.5673,20.5734,110800.0
2013-05-09 13:00:00,33.75,33.91,33.75,33.86,118400.0,20.5734,20.6709,20.5734,20.6405,118400.0
2013-05-09 13:30:00,33.88,33.89,33.79,33.81,82400.0,20.6527,20.6587,20.5978,20.61,82400.0
2013-05-09 14:00:00,33.83,33.83,33.69,33.74,189200.0,20.6222,20.6222,20.5368,20.5673,189200.0
2013-05-09 14:30:00,33.74,33.76,33.63,33.65,104200.0,20.5673,20.5795,20.5003,20.5124,104200.0
2013-05-09 15:00:00,33.63,33.66,33.57,33.63,166400.0,20.5003,20.5185,20.4637,20.5003,166400.0
2013-05-09 15:30:00,33.63,33.64,33.42,33.51,622400.0,20.5003,20.5064,20.3722,20.4271,622400.0
2013-05-10 09:30:00,33.51,33.69,33.5,33.66,152000.0,20.4271,20.5368,20.421,20.5185,152000.0
2013-05-10 10:00:00,33.68,33.72,33.63,33.66,239600.0,20.5307,20.5551,20.5003,20.5185,239600.0
2013-05-10 10:30:00,33.65,33.66,33.56,33.65,96000.0,20.5124,20.5185,20.4576,20.5124,96000.0
2013-05-10 11:00:00,33.64,33.73,33.58,33.63,63800.0,20.5064,20.5612,20.4698,20.5003,63800.0
2013-05-10 11:30:00,33.63,33.67,33.44,33.46,93800.0,20.5003,20.5246,20.3844,20.3966,93800.0
2013-05-10 12:00:00,33.45,33.52,33.36,33.49,82200.0,20.3905,20.4332,20.3357,20.4149,82200.0
2013-05-10 12:30:00,33.49,33.55,33.49,33.55,67200.0,20.4149,20.4515,20.4149,20.4515,67200.0
2013-05-10 13:00:00,33.54,33.63,33.54,33.62,88800.0,20.4454,20.5003,20.4454,20.4942,88800.0
2013-05-10 13:30:00,33.62,33.64,33.57,33.6,82000.0,20.4942,20.5064,20.4637,20.482,82000.0
2013-05-10 14:00:00,33.59,33.69,33.59,33.63,87800.0,20.4759,20.5368,20.4759,20.5003,87800.0
2013-05-10 14:30:00,33.62,33.71,33.58,33.62,119000.0,20.4942,20.549,20.4698,20.4942,119000.0
2013-05-10 15:00:00,33.61,33.69,33.6,33.63,141200.0,20.4881,20.5368,20.482,20.5003,141200.0
2013-05-10 15:30:00,33.63,33.79,33.63,33.74,359600.0,20.5003,20.5978,20.5003,20.5673,359600.0
2013-05-13 09:30:00,33.6,33.81,33.51,33.53,206000.0,20.482,20.61,20.4271,20.4393,206000.0
2013-05-13 10:00:00,33.52,33.63,33.46,33.49,157200.0,20.4332,20.5003,20.3966,20.4149,157200.0
2013-05-13 10:30:00,33.5,33.56,33.48,33.52,77600.0,20.421,20.4576,20.4088,20.4332,77600.0
2013-05-13 11:00:00,33.52,33.54,33.43,33.47,76000.0,20.4332,20.4454,20.3783,20.4027,76000.0
2013-05-13 11:30:00,33.49,33.52,33.45,33.51,63200.0,20.4149,20.4332,20.3905,20.4271,63200.0
2013-05-13 12:00:00,33.52,33.55,33.5,33.52,85800.0,20.4332,20.4515,20.421,20.4332,85800.0
2013-05-13 12:30:00,33.52,33.58,33.52,33.57,64000.0,20.4332,20.4698,20.4332,20.4637,64000.0
2013-05-13 13:00:00,33.58,33.6,33.54,33.59,44400.0,20.4698,20.482,20.4454,20.4759,44400.0
2013-05-13 13:30:00,33.58,33.61,33.55,33.59,139600.0,20.4698,20.4881,20.4515,20.4759,139600.0
2013-05-13 14:00:00,33.58,33.68,33.57,33.68,121400.0,20.4698,20.5307,20.4637,20.5307,121400.0
2013-05-13 14:30:00,33.69,33.69,33.6,33.65,89200.0,20.5368,20.5368,20.482,20.5124,89200.0
2013-05-13 15:00:00,33.63,33.65,33.58,33.6,90800.0,20.5003,20.5124,20.4698,20.482,90800.0
2013-05-13 15:30:00,33.6,33.68,33.6,33.65,309600.0,20.482,20.5307,20.482,20.5124,309600.0
2013-05-14 09:30:00,33.67,33.93,33.6,33.77,141800.0,20.5246,20.6831,20.482,20.5856,141800.0
2013-05-14 10:00:00,33.77,33.99,33.77,33.97,107800.0,20.5856,20.7197,20.5856,20.7075,107800.0
2013-05-14 10:30:00,33.97,34.07,33.93,34.02,287400.0,20.7075,20.7685,20.6831,20.738,287400.0
2013-05-14 11:00:00,34.0,34.07,33.94,34.07,90600.0,20.7258,20.7685,20.6892,20.7685,90600.0
2013-05-14 11:30:00,34.07,34.1,33.99,34.07,126800.0,20.7685,20.7868,20.7197,20.7685,126800.0
2013-05-14 12:00:00,34.07,34.1,34.03,34.05,65600.0,20.7685,20.7868,20.7441,20.7563,65600.0
2013-05-14 12:30:00,34.04,34.04,33.96,33.96,49400.0,20.7502,20.7502,20.7014,20.7014,49400.0
2013-05-14 13:00:00,33.96,33.99,33.95,33.96,59400.0,20.7014,20.7197,20.6953,20.7014,59400.0
2013-05-14 13:30:00,33.96,34.01,33.86,33.88,107800.0,20.7014,20.7319,20.6405,20.6527,107800.0
2013-05-14 14:00:00,33.89,33.94,33.85,33.94,73800.0,20.6587,20.6892,20.6344,20.6892,73800.0
2013-05-14 14:30:00,33.94,33.97,33.85,33.89,132000.0,20.6892,20.7075,20.6344,20.6587,132000.0
2013-05-14 15:00:00,33.88,33.98,33.88,33.95,284800.0,20.6527,20.7136,20.6527,20.6953,284800.0
2013-05-14 15:30:00,33.95,34.04,33.92,34.03,426800.0,20.6953,20.7502,20.677,20.7441,426800.0
2013-05-15 09:30:00,33.99,34.42,33.95,34.34,422600.0,20.7197,20.9818,20.6953,20.9331,422600.0
2013-05-15 10:00:00,34.33,34.48,34.29,34.47,277400.0,20.927,21.0184,20.9026,21.0123,277400.0
2013-05-15 10:30:00,34.47,34.56,34.38,34.55,274800.0,21.0123,21.0672,20.9574,21.0611,274800.0
2013-05-15 11:00:00,34.55,34.89,34.51,34.89,466800.0,21.0611,21.2683,21.0367,21.2683,466800.0
2013-05-15 11:30:00,34.88,35.09,34.85,35.09,594800.0,21.2622,21.3902,21.2439,21.3902,594800.0
2013-05-15 12:00:00,35.09,35.21,35.03,35.15,237600.0,21.3902,21.4634,21.3537,21.4268,237600.0
2013-05-15 12:30:00,35.16,35.23,35.13,35.18,150200.0,21.4329,21.4756,21.4146,21.4451,150200.0
2013-05-15 13:00:00,35.18,35.19,35.0,35.0,236000.0,21.4451,21.4512,21.3354,21.3354,236000.0
2013-05-15 13:30:00,34.99,35.04,34.88,34.89,122000.0,21.3293,21.3598,21.2622,21.2683,122000.0
2013-05-15 14:00:00,34.88,34.92,34.7,34.82,136600.0,21.2622,21.2866,21.1525,21.2257,136600.0
2013-05-15 14:30:00,34.83,34.88,34.7,34.75,125600.0,21.2318,21.2622,21.1525,21.183,125600.0
2013-05-15 15:00:00,34.76,34.81,34.69,34.71,172400.0,21.1891,21.2196,21.1464,21.1586,172400.0
2013-05-15 15:30:00,34.71,34.82,34.69,34.81,623600.0,21.1586,21.2257,21.1464,21.2196,623600.0
2013-05-16 09:30:00,34.71,34.76,34.46,34.69,232200.0,21.1586,21.1891,21.0062,21.1464,232200.0
2013-05-16 10:00:00,34.68,34.72,34.45,34.55,312000.0,21.1403,21.1647,21.0001,21.0611,312000.0
2013-05-16 10:30:00,34.56,34.6,34.49,34.52,121200.0,21.0672,21.0916,21.0245,21.0428,121200.0
2013-05-16 11:00:00,34.53,34.79,34.53,34.74,184600.0,21.0489,21.2074,21.0489,21.1769,184600.0
2013-05-16 11:30:00,34.74,34.83,34.72,34.82,274800.0,21.1769,21.2318,21.1647,21.2257,274800.0
2013-05-16 12:00:00,34.81,34.97,34.81,34.96,301200.0,21.2196,21.3171,21.2196,21.311,301200.0
2013-05-16 12:30:00,34.96,35.08,34.9,35.07,308000.0,21.311,21.3842,21.2744,21.3781,308000.0
2013-05-16 13:00:00,35.07,35.09,34.99,34.99,77400.0,21.3781,21.3902,21.3293,21.3293,77400.0
2013-05-16 13:30:00,34.99,34.99,34.88,34.89,119200.0,21.3293,21.3293,21.2622,21.2683,119200.0
2013-05-16 14:00:00,34.88,34.99,34.88,34.9,159000.0,21.2622,21.3293,21.2622,21.2744,159000.0
2013-05-16 14:30:00,34.9,34.94,34.85,34.9,121000.0,21.2744,21.2988,21.2439,21.2744,121000.0
2013-05-16 15:00:00,34.9,34.9,34.77,34.83,268000.0,21.2744,21.2744,21.1952,21.2318,268000.0
2013-05-16 15:30:00,34.83,34.9,34.77,34.85,663800.0,21.2318,21.2744,21.1952,21.2439,663800.0
2013-05-17 09:30:00,34.9,35.49,34.82,35.48,725600.0,21.2744,21.6341,21.2257,21.628,725600.0
2013-05-17 10:00:00,35.48,35.53,35.18,35.23,276200.0,21.628,21.6585,21.4451,21.4756,276200.0
2013-05-17 10:30:00,35.21,35.33,35.17,35.22,213400.0,21.4634,21.5365,21.439,21.4695,213400.0
2013-05-17 11:00:00,35.2,35.38,35.16,35.31,359400.0,21.4573,21.567,21.4329,21.5244,359400.0
2013-05-17 11:30:00,35.31,35.37,35.29,35.31,259400.0,21.5244,21.5609,21.5122,21.5244,259400.0
2013-05-17 12:00:00,35.31,35.48,35.25,35.47,247800.0,21.5244,21.628,21.4878,21.6219,247800.0
2013-05-17 12:30:00,35.44,35.5,35.26,35.26,246600.0,21.6036,21.6402,21.4939,21.4939,246600.0
2013-05-17 13:00:00,35.27,35.31,35.19,35.19,94800.0,21.5,21.5244,21.4512,21.4512,94800.0
2013-05-17 13:30:00,35.19,35.23,35.08,35.19,124800.0,21.4512,21.4756,21.3842,21.4512,124800.0
2013-05-17 14:00:00,35.19,35.35,35.18,35.35,188800.0,21.4512,21.5487,21.4451,21.5487,188800.0
2013-05-17 14:30:00,35.35,35.54,35.32,35.52,403800.0,21.5487,21.6646,21.5305,21.6524,403800.0
2013-05-17 15:00:00,35.52,35.61,35.49,35.59,302800.0,21.6524,21.7072,21.6341,21.695,302800.0
2013-05-17 15:30:00,35.59,35.65,35.52,35.58,630800.0,21.695,21.7316,21.6524,21.6889,630800.0
2013-05-20 09:30:00,35.5,35.57,35.29,35.34,420600.0,21.6402,21.6828,21.5122,21.5426,420600.0
2013-05-20 10:00:00,35.32,35.41,35.32,35.35,480400.0,21.5305,21.5853,21.5305,21.5487,480400.0
2013-05-20 10:30:00,35.35,35.46,35.35,35.42,167400.0,21.5487,21.6158,21.5487,21.5914,167400.0
2013-05-20 11:00:00,35.41,35.49,35.39,35.44,89400.0,21.5853,21.6341,21.5731,21.6036,89400.0
2013-05-20 11:30:00,35.45,35.49,35.41,35.45,63000.0,21.6097,21.6341,21.5853,21.6097,63000.0
2013-05-20 12:00:00,35.45,35.49,35.45,35.47,70400.0,21.6097,21.6341,21.6097,21.6219,70400.0
2013-05-20 12:30:00,35.47,35.48,35.43,35.45,58600.0,21.6219,21.628,21.5975,21.6097,58600.0
2013-05-20 13:00:00,35.45,35.46,35.37,35.41,53600.0,21.6097,21.6158,21.5609,21.5853,53600.0
2013-05-20 13:30:00,35.41,35.42,35.27,35.32,123400.0,21.5853,21.5914,21.5,21.5305,123400.0
2013-05-20 14:00:00,35.33,35.33,35.19,35.24,80200.0,21.5365,21.5365,21.4512,21.4817,80200.0
2013-05-20 14:30:00,35.26,35.27,35.15,35.21,123600.0,21.4939,21.5,21.4268,21.4634,123600.0
2013-05-20 15:00:00,35.21,35.27,35.2,35.21,114600.0,21.4634,21.5,21.4573,21.4634,114600.0
2013-05-20 15:30:00,35.21,35.31,35.19,35.31,370200.0,21.4634,21.5244,21.4512,21.5244,370200.0
2013-05-21 09:30:00,35.38,35.38,35.13,35.17,192000.0,21.567,21.567,21.4146,21.439,192000.0
2013-05-21 10:00:00,35.17,35.2,34.97,35.05,141400.0,21.439,21.4573,21.3171,21.3659,141400.0
2013-05-21 10:30:00,35.05,35.1,34.95,34.97,115200.0,21.3659,21.3963,21.3049,21.3171,115200.0
2013-05-21 11:00:00,34.95,35.07,34.95,35.05,119600.0,21.3049,21.3781,21.3049,21.3659,119600.0
2013-05-21 11:30:00,35.05,35.17,35.05,35.1,146200.0,21.3659,21.439,21.3659,21.3963,146200.0
2013-05-21 12:00:00,35.1,35.24,35.1,35.18,81000.0,21.3963,21.4817,21.3963,21.4451,81000.0
2013-05-21 12:30:00,35.16,35.19,35.11,35.18,78000.0,21.4329,21.4512,21.4024,21.4451,78000.0
2013-05-21 13:00:00,35.19,35.27,35.13,35.16,166200.0,21.4512,21.5,21.4146,21.4329,166200.0
2013-05-21 13:30:00,35.15,35.19,35.1,35.16,85600.0,21.4268,21.4512,21.3963,21.4329,85600.0
2013-05-21 14:00:00,35.17,35.21,35.11,35.18,94000.0,21.439,21.4634,21.4024,21.4451,94000.0
2013-05-21 14:30:00,35.17,35.2,35.12,35.17,66200.0,21.439,21.4573,21.4085,21.439,66200.0
2013-05-21 15:00:00,35.18,35.22,35.13,35.19,109400.0,21.4451,21.4695,21.4146,21.4512,109400.0
2013-05-21 15:30:00,35.19,35.2,35.13,35.16,371000.0,21.4512,21.4573,21.4146,21.4329,371000.0
2013-05-22 09:30:00,35.12,35.25,34.84,34.96,244600.0,21.4085,21.4878,21.2379,21.311,244600.0
2013-05-22 10:00:00,34.96,35.38,34.96,35.35,180400.0,21.311,21.567,21.311,21.5487,180400.0
2013-05-22 10:30:00,35.39,35.41,35.09,35.12,90800.0,21.5731,21.5853,21.3902,21.4085,90800.0
2013-05-22 11:00:00,35.1,35.15,35.05,35.07,90200.0,21.3963,21.4268,21.3659,21.3781,90200.0
2013-05-22 11:30:00,35.1,35.22,35.1,35.19,107000.0,21.3963,21.4695,21.3963,21.4512,107000.0
2013-05-22 12:00:00,35.19,35.19,35.05,35.06,73800.0,21.4512,21.4512,21.3659,21.372,73800.0
2013-05-22 12:30:00,35.07,35.08,34.99,35.05,90800.0,21.3781,21.3842,21.3293,21.3659,90800.0
2013-05-22 13:00:00,35.05,35.07,34.85,34.87,112000.0,21.3659,21.3781,21.2439,21.2561,112000.0
2013-05-22 13:30:00,34.85,34.87,34.72,34.78,164000.0,21.2439,21.2561,21.1647,21.2013,164000.0
2013-05-22 14:00:00,34.77,34.83,34.55,34.59,198000.0,21.1952,21.2318,21.0611,21.0855,198000.0
2013-05-22 14:30:00,34.58,34.64,34.42,34.64,160800.0,21.0794,21.1159,20.9818,21.1159,160800.0
2013-05-22 15:00:00,34.63,34.63,34.39,34.4,220200.0,21.1098,21.1098,20.9635,20.9696,220200.0
2013-05-22 15:30:00,34.38,34.54,34.34,34.53,404200.0,20.9574,21.055,20.9331,21.0489,404200.0
2013-05-23 09:30:00,34.06,34.29,33.95,34.0,195000.0,20.7624,20.9026,20.6953,20.7258,195000.0
2013-05-23 10:00:00,34.02,34.07,33.88,33.92,226200.0,20.738,20.7685,20.6527,20.677,226200.0
2013-05-23 10:30:00,33.89,34.1,33.8,33.91,356400.0,20.6587,20.7868,20.6039,20.6709,356400.0
2013-05-23 11:00:00,33.91,34.2,33.88,34.05,99600.0,20.6709,20.8477,20.6527,20.7563,99600.0
2013-05-23 11:30:00,34.02,34.14,33.99,34.05,168400.0,20.738,20.8111,20.7197,20.7563,168400.0
2013-05-23 12:00:00,34.05,34.33,34.02,34.31,135800.0,20.7563,20.927,20.738,20.9148,135800.0
2013-05-23 12:30:00,34.3,34.38,34.29,34.32,118800.0,20.9087,20.9574,20.9026,20.9209,118800.0
2013-05-23 13:00:00,34.33,34.38,34.25,34.26,132800.0,20.927,20.9574,20.8782,20.8843,132800.0
2013-05-23 13:30:00,34.27,34.38,34.22,34.38,103000.0,20.8904,20.9574,20.8599,20.9574,103000.0
2013-05-23 14:00:00,34.4,34.45,34.31,34.43,83800.0,20.9696,21.0001,20.9148,20.9879,83800.0
2013-05-23 14:30:00,34.44,34.52,34.35,34.52,126000.0,20.994,21.0428,20.9392,21.0428,126000.0
2013-05-23 15:00:00,34.51,34.56,34.34,34.45,141000.0,21.0367,21.0672,20.9331,21.0001,141000.0
2013-05-23 15:30:00,34.45,34.47,34.35,34.46,247600.0,21.0001,21.0123,20.9392,21.0062,247600.0
2013-05-24 09:30:00,34.44,34.59,34.35,34.38,153400.0,20.994,21.0855,20.9392,20.9574,153400.0
2013-05-24 10:00:00,34.38,34.47,34.37,34.42,109200.0,20.9574,21.0123,20.9513,20.9818,109200.0
2013-05-24 10:30:00,34.42,34.47,34.29,34.37,80600.0,20.9818,21.0123,20.9026,20.9513,80600.0
2013-05-24 11:00:00,34.35,34.38,34.26,34.27,43400.0,20.9392,20.9574,20.8843,20.8904,43400.0
2013-05-24 11:30:00,34.26,34.34,34.21,34.28,49400.0,20.8843,20.9331,20.8538,20.8965,49400.0
2013-05-24 12:00:00,34.27,34.29,34.23,34.26,37000.0,20.8904,20.9026,20.866,20.8843,37000.0
2013-05-24 12:30:00,34.26,34.26,34.21,34.23,52000.0,20.8843,20.8843,20.8538,20.866,52000.0
2013-05-24 13:00:00,34.22,34.29,34.21,34.29,31000.0,20.8599,20.9026,20.8538,20.9026,31000.0
2013-05-24 13:30:00,34.29,34.31,34.24,34.3,54800.0,20.9026,20.9148,20.8721,20.9087,54800.0
2013-05-24 14:00:00,34.29,34.34,34.25,34.33,46000.0,20.9026,20.9331,20.8782,20.927,46000.0
2013-05-24 14:30:00,34.33,34.37,34.31,34.34,78600.0,20.927,20.9513,20.9148,20.9331,78600.0
2013-05-24 15:00:00,34.34,34.4,34.33,34.38,185200.0,20.9331,20.9696,20.927,20.9574,185200.0
2013-05-24 15:30:00,34.38,34.47,34.34,34.46,427200.0,20.9574,21.0123,20.9331,21.0062,427200.0
2013-05-28 09:30:00,34.37,35.32,34.27,35.2,614600.0,20.9513,21.5305,20.8904,21.4573,614600.0
2013-05-28 10:00:00,35.23,35.33,35.1,35.19,319600.0,21.4756,21.5365,21.3963,21.4512,319600.0
2013-05-28 10:30:00,35.19,35.21,35.02,35.03,563000.0,21.4512,21.4634,21.3476,21.3537,563000.0
2013-05-28 11:00:00,35.02,35.06,34.9,34.98,356800.0,21.3476,21.372,21.2744,21.3232,356800.0
2013-05-28 11:30:00,34.99,35.04,34.74,34.82,437600.0,21.3293,21.3598,21.1769,21.2257,437600.0
2013-05-28 12:00:00,34.8,34.85,34.74,34.84,107200.0,21.2135,21.2439,21.1769,21.2379,107200.0
2013-05-28 12:30:00,34.83,34.88,34.76,34.76,124000.0,21.2318,21.2622,21.1891,21.1891,124000.0
2013-05-28 13:00:00,34.76,34.81,34.65,34.67,114000.0,21.1891,21.2196,21.122,21.1342,114000.0
2013-05-28 13:30:00,34.66,34.66,34.51,34.52,65600.0,21.1281,21.1281,21.0367,21.0428,65600.0
2013-05-28 14:00:00,34.52,34.53,34.45,34.52,85400.0,21.0428,21.0489,21.0001,21.0428,85400.0
2013-05-28 14:30:00,34.52,34.56,34.46,34.55,124000.0,21.0428,21.0672,21.0062,21.0611,124000.0
2013-05-28 15:00:00,34.55,34.72,34.52,34.71,342000.0,21.0611,21.1647,21.0428,21.1586,342000.0
2013-05-28 15:30:00,34.71,34.83,34.61,34.77,664000.0,21.1586,21.2318,21.0976,21.1952,664000.0
2013-05-29 09:30:00,34.49,34.63,34.23,34.24,319600.0,21.0245,21.1098,20.866,20.8721,319600.0
2013-05-29 10:00:00,34.24,34.49,34.22,34.44,270600.0,20.8721,21.0245,20.8599,20.994,270600.0
2013-05-29 10:30:00,34.44,34.54,34.37,34.37,275000.0,20.994,21.055,20.9513,20.9513,275000.0
2013-05-29 11:00:00,34.37,34.4,34.24,34.35,272200.0,20.9513,20.9696,20.8721,20.9392,272200.0
2013-05-29 11:30:00,34.35,34.37,34.2,34.27,253800.0,20.9392,20.9513,20.8477,20.8904,253800.0
2013-05-29 12:00:00,34.26,34.31,34.18,34.23,217200.0,20.8843,20.9148,20.8355,20.866,217200.0
2013-05-29 12:30:00,34.24,34.3,34.18,34.29,127200.0,20.8721,20.9087,20.8355,20.9026,127200.0
2013-05-29 13:00:00,34.3,34.46,34.25,34.42,215400.0,20.9087,21.0062,20.8782,20.9818,215400.0
2013-05-29 13:30:00,34.4,34.45,34.36,34.41,126000.0,20.9696,21.0001,20.9453,20.9757,126000.0
2013-05-29 14:00:00,34.41,34.43,34.35,34.35,139200.0,20.9757,20.9879,20.9392,20.9392,139200.0
2013-05-29 14:30:00,34.35,34.45,34.34,34.38,114200.0,20.9392,21.0001,20.9331,20.9574,114200.0
2013-05-29 15:00:00,34.37,34.47,34.36,34.39,193200.0,20.9513,21.0123,20.9453,20.9635,193200.0
2013-05-29 15:30:00,34.4,34.4,34.26,34.31,457600.0,20.9696,20.9696,20.8843,20.9148,457600.0
2013-05-30 09:30:00,34.41,35.04,34.41,35.04,321600.0,20.9757,21.3598,20.9757,21.3598,321600.0
2013-05-30 10:00:00,35.04,35.1,34.68,34.7,248600.0,21.3598,21.3963,21.1403,21.1525,248600.0
2013-05-30 10:30:00,34.71,34.76,34.6,34.73,230000.0,21.1586,21.1891,21.0916,21.1708,230000.0
2013-05-30 11:00:00,34.73,34.83,34.7,34.83,231400.0,21.1708,21.2318,21.1525,21.2318,231400.0
2013-05-30 11:30:00,34.83,34.92,34.76,34.79,75600.0,21.2318,21.2866,21.1891,21.2074,75600.0
2013-05-30 12:00:00,34.8,34.85,34.74,34.77,39800.0,21.2135,21.2439,21.1769,21.1952,39800.0
2013-05-30 12:30:00,34.75,34.75,34.64,34.71,57400.0,21.183,21.183,21.1159,21.1586,57400.0
2013-05-30 13:00:00,34.71,34.75,34.7,34.75,141400.0,21.1586,21.183,21.1525,21.183,141400.0
2013-05-30 13:30:00,34.74,34.86,34.74,34.81,126800.0,21.1769,21.25,21.1769,21.2196,126800.0
2013-05-30 14:00:00,34.81,34.87,34.77,34.8,89200.0,21.2196,21.2561,21.1952,21.2135,89200.0
2013-05-30 14:30:00,34.8,34.82,34.73,34.78,85600.0,21.2135,21.2257,21.1708,21.2013,85600.0
2013-05-30 15:00:00,34.77,34.77,34.66,34.66,109000.0,21.1952,21.1952,21.1281,21.1281,109000.0
2013-05-30 15:30:00,34.67,34.7,34.53,34.56,274200.0,21.1342,21.1525,21.0489,21.0672,274200.0
2013-05-31 09:30:00,34.54,34.87,34.48,34.8,156000.0,21.055,21.2561,21.0184,21.2135,156000.0
2013-05-31 10:00:00,34.81,34.85,34.66,34.72,139800.0,21.2196,21.2439,21.1281,21.1647,139800.0
2013-05-31 10:30:00,34.72,34.88,34.69,34.81,126000.0,21.1647,21.2622,21.1464,21.2196,126000.0
2013-05-31 11:00:00,34.84,35.24,34.79,35.16,147800.0,21.2379,21.4817,21.2074,21.4329,147800.0
2013-05-31 11:30:00,35.17,35.21,34.96,35.01,195800.0,21.439,21.4634,21.311,21.3415,195800.0
2013-05-31 12:00:00,34.99,35.06,34.88,35.02,86600.0,21.3293,21.372,21.2622,21.3476,86600.0
2013-05-31 12:30:00,35.02,35.02,34.88,34.9,112400.0,21.3476,21.3476,21.2622,21.2744,112400.0
2013-05-31 13:00:00,34.9,34.95,34.86,34.88,58800.0,21.2744,21.3049,21.25,21.2622,58800.0
2013-05-31 13:30:00,34.88,34.9,34.81,34.84,57600.0,21.2622,21.2744,21.2196,21.2379,57600.0
2013-05-31 14:00:00,34.83,34.94,34.81,34.91,57000.0,21.2318,21.2988,21.2196,21.2805,57000.0
2013-05-31 14:30:00,34.91,34.91,34.65,34.65,87600.0,21.2805,21.2805,21.122,21.122,87600.0
2013-05-31 15:00:00,34.65,34.84,34.65,34.72,160200.0,21.122,21.2379,21.122,21.1647,160200.0
2013-05-31 15:30:00,34.72,34.74,34.45,34.45,395800.0,21.1647,21.1769,21.0001,21.0001,395800.0
2013-06-03 09:30:00,34.59,34.65,34.08,34.23,408000.0,21.0855,21.122,20.7746,20.866,408000.0
2013-06-03 10:00:00,34.21,34.8,34.14,34.63,274400.0,20.8538,21.2135,20.8111,21.1098,274400.0
2013-06-03 10:30:00,34.62,34.92,34.5,34.85,182600.0,21.1037,21.2866,21.0306,21.2439,182600.0
2013-06-03 11:00:00,34.86,34.93,34.72,34.84,142600.0,21.25,21.2927,21.1647,21.2379,142600.0
2013-06-03 11:30:00,34.85,34.88,34.76,34.86,217600.0,21.2439,21.2622,21.1891,21.25,217600.0
2013-06-03 12:00:00,34.86,35.1,34.85,35.07,251400.0,21.25,21.3963,21.2439,21.3781,251400.0
2013-06-03 12:30:00,35.07,35.19,34.99,35.07,140200.0,21.3781,21.4512,21.3293,21.3781,140200.0
2013-06-03 13:00:00,35.07,35.19,35.05,35.11,140000.0,21.3781,21.4512,21.3659,21.4024,140000.0
2013-06-03 13:30:00,35.1,35.21,35.06,35.2,131400.0,21.3963,21.4634,21.372,21.4573,131400.0
2013-06-03 14:00:00,35.19,35.24,35.05,35.07,167200.0,21.4512,21.4817,21.3659,21.3781,167200.0
2013-06-03 14:30:00,35.06,35.12,35.01,35.02,138400.0,21.372,21.4085,21.3415,21.3476,138400.0
2013-06-03 15:00:00,35.02,35.06,34.88,34.9,161000.0,21.3476,21.372,21.2622,21.2744,161000.0
2013-06-03 15:30:00,34.9,34.94,34.83,34.85,337200.0,21.2744,21.2988,21.2318,21.2439,337200.0
2013-06-04 09:30:00,34.77,34.84,34.52,34.52,179000.0,21.1952,21.2379,21.0428,21.0428,179000.0
2013-06-04 10:00:00,34.52,34.6,34.38,34.52,268400.0,21.0428,21.0916,20.9574,21.0428,268400.0
2013-06-04 10:30:00,34.51,34.53,34.41,34.44,140400.0,21.0367,21.0489,20.9757,20.994,140400.0
2013-06-04 11:00:00,34.43,34.43,34.23,34.27,144600.0,20.9879,20.9879,20.866,20.8904,144600.0
2013-06-04 11:30:00,34.27,34.37,34.24,34.37,112800.0,20.8904,20.9513,20.8721,20.9513,112800.0
2013-06-04 12:00:00,34.35,34.35,34.23,34.24,91200.0,20.9392,20.9392,20.866,20.8721,91200.0
2013-06-04 12:30:00,34.24,34.28,34.23,34.26,129800.0,20.8721,20.8965,20.866,20.8843,129800.0
2013-06-04 13:00:00,34.25,34.27,34.13,34.16,146000.0,20.8782,20.8904,20.805,20.8233,146000.0
2013-06-04 13:30:00,34.13,34.17,34.08,34.14,90800.0,20.805,20.8294,20.7746,20.8111,90800.0
2013-06-04 14:00:00,34.13,34.2,34.08,34.13,159800.0,20.805,20.8477,20.7746,20.805,159800.0
2013-06-04 14:30:00,34.13,34.17,34.08,34.1,208400.0,20.805,20.8294,20.7746,20.7868,208400.0
2013-06-04 15:00:00,34.11,34.18,34.08,34.13,235200.0,20.7929,20.8355,20.7746,20.805,235200.0
2013-06-04 15:30:00,34.14,34.21,34.07,34.13,798800.0,20.8111,20.8538,20.7685,20.805,798800.0
2013-06-05 09:30:00,34.02,34.1,33.71,33.81,221000.0,20.738,20.7868,20.549,20.61,221000.0
2013-06-05 10:00:00,33.79,34.02,33.76,33.83,111800.0,20.5978,20.738,20.5795,20.6222,111800.0
2013-06-05 10:30:00,33.83,33.92,33.78,33.92,123400.0,20.6222,20.677,20.5917,20.677,123400.0
2013-06-05 11:00:00,33.91,33.98,33.77,33.77,132400.0,20.6709,20.7136,20.5856,20.5856,132400.0
2013-06-05 11:30:00,33.77,33.81,33.74,33.77,147000.0,20.5856,20.61,20.5673,20.5856,147000.0
2013-06-05 12:00:00,33.78,33.8,33.68,33.7,152200.0,20.5917,20.6039,20.5307,20.5429,152200.0
2013-06-05 12:30:00,33.7,33.76,33.62,33.74,153400.0,20.5429,20.5795,20.4942,20.5673,153400.0
2013-06-05 13:00:00,33.73,33.83,33.71,33.79,69000.0,20.5612,20.6222,20.549,20.5978,69000.0
2013-06-05 13:30:00,33.79,33.87,33.76,33.85,60400.0,20.5978,20.6466,20.5795,20.6344,60400.0
2013-06-05 14:00:00,33.85,33.87,33.73,33.74,64200.0,20.6344,20.6466,20.5612,20.5673,64200.0
2013-06-05 14:30:00,33.74,33.85,33.68,33.83,61000.0,20.5673,20.6344,20.5307,20.6222,61000.0
2013-06-05 15:00:00,33.83,33.86,33.7,33.83,116400.0,20.6222,20.6405,20.5429,20.6222,116400.0
2013-06-05 15:30:00,33.82,33.87,33.7,33.7,414600.0,20.6161,20.6466,20.5429,20.5429,414600.0
2013-06-06 09:30:00,33.74,33.98,33.7,33.88,151600.0,20.5673,20.7136,20.5429,20.6527,151600.0
2013-06-06 10:00:00,33.91,34.06,33.85,33.87,185800.0,20.6709,20.7624,20.6344,20.6466,185800.0
2013-06-06 10:30:00,33.87,33.99,33.83,33.99,77200.0,20.6466,20.7197,20.6222,20.7197,77200.0
2013-06-06 11:00:00,33.99,34.0,33.87,33.88,79200.0,20.7197,20.7258,20.6466,20.6527,79200.0
2013-06-06 11:30:00,33.88,33.89,33.79,33.8,68000.0,20.6527,20.6587,20.5978,20.6039,68000.0
2013-06-06 12:00:00,33.8,33.82,33.59,33.6,70000.0,20.6039,20.6161,20.4759,20.482,70000.0
2013-06-06 12:30:00,33.61,33.62,33.55,33.58,72400.0,20.4881,20.4942,20.4515,20.4698,72400.0
2013-06-06 13:00:00,33.59,33.83,33.59,33.74,83600.0,20.4759,20.6222,20.4759,20.5673,83600.0
2013-06-06 13:30:00,33.76,33.97,33.72,33.88,74400.0,20.5795,20.7075,20.5551,20.6527,74400.0
2013-06-06 14:00:00,33.9,33.96,33.85,33.94,56600.0,20.6648,20.7014,20.6344,20.6892,56600.0
2013-06-06 14:30:00,33.95,33.95,33.85,33.87,91000.0,20.6953,20.6953,20.6344,20.6466,91000.0
2013-06-06 15:00:00,33.87,33.91,33.79,33.86,179000.0,20.6466,20.6709,20.5978,20.6405,179000.0
2013-06-06 15:30:00,33.87,34.01,33.87,34.0,316800.0,20.6466,20.7319,20.6466,20.7258,316800.0
2013-06-07 09:30:00,34.13,34.24,34.01,34.24,85400.0,20.805,20.8721,20.7319,20.8721,85400.0
2013-06-07 10:00:00,34.25,34.49,34.24,34.47,327200.0,20.8782,21.0245,20.8721,21.0123,327200.0
2013-06-07 10:30:00,34.45,34.49,34.3,34.31,186400.0,21.0001,21.0245,20.9087,20.9148,186400.0
2013-06-07 11:00:00,34.3,34.35,34.23,34.26,73600.0,20.9087,20.9392,20.866,20.8843,73600.0
2013-06-07 11:30:00,34.26,34.26,33.96,33.96,289200.0,20.8843,20.8843,20.7014,20.7014,289200.0
2013-06-07 12:00:00,33.96,33.97,33.83,33.88,169000.0,20.7014,20.7075,20.6222,20.6527,169000.0
2013-06-07 12:30:00,33.88,33.88,33.74,33.83,80200.0,20.6527,20.6527,20.5673,20.6222,80200.0
2013-06-07 13:00:00,33.83,33.91,33.82,33.85,40000.0,20.6222,20.6709,20.6161,20.6344,40000.0
2013-06-07 13:30:00,33.87,33.89,33.82,33.86,76000.0,20.6466,20.6587,20.6161,20.6405,76000.0
2013-06-07 14:00:00,33.87,33.9,33.83,33.84,73200.0,20.6466,20.6648,20.6222,20.6283,73200.0
2013-06-07 14:30:00,33.84,33.95,33.77,33.95,82000.0,20.6283,20.6953,20.5856,20.6953,82000.0
2013-06-07 15:00:00,33.94,33.97,33.86,33.91,140400.0,20.6892,20.7075,20.6405,20.6709,140400.0
2013-06-07 15:30:00,33.9,34.1,33.9,34.1,366000.0,20.6648,20.7868,20.6648,20.7868,366000.0
2013-06-10 09:30:00,34.65,34.66,34.38,34.47,623800.0,21.122,21.1281,20.9574,21.0123,623800.0
2013-06-10 10:00:00,34.49,34.72,34.43,34.72,486000.0,21.0245,21.1647,20.9879,21.1647,486000.0
2013-06-10 10:30:00,34.72,34.81,34.67,34.78,205000.0,21.1647,21.2196,21.1342,21.2013,205000.0
2013-06-10 11:00:00,34.79,34.86,34.76,34.83,172600.0,21.2074,21.25,21.1891,21.2318,172600.0
2013-06-10 11:30:00,34.83,34.9,34.81,34.87,154400.0,21.2318,21.2744,21.2196,21.2561,154400.0
2013-06-10 12:00:00,34.88,34.94,34.87,34.92,114400.0,21.2622,21.2988,21.2561,21.2866,114400.0
2013-06-10 12:30:00,34.91,34.93,34.77,34.81,155000.0,21.2805,21.2927,21.1952,21.2196,155000.0
2013-06-10 13:00:00,34.81,34.87,34.76,34.82,126400.0,21.2196,21.2561,21.1891,21.2257,126400.0
2013-06-10 13:30:00,34.82,34.82,34.7,34.75,98600.0,21.2257,21.2257,21.1525,21.183,98600.0
2013-06-10 14:00:00,34.75,34.77,34.68,34.76,109400.0,21.183,21.1952,21.1403,21.1891,109400.0
2013-06-10 14:30:00,34.76,34.82,34.69,34.8,121400.0,21.1891,21.2257,21.1464,21.2135,121400.0
2013-06-10 15:00:00,34.8,34.86,34.77,34.85,122600.0,21.2135,21.25,21.1952,21.2439,122600.0
2013-06-10 15:30:00,34.85,34.89,34.77,34.79,441400.0,21.2439,21.2683,21.1952,21.2074,441400.0
2013-06-11 09:30:00,34.56,34.67,34.42,34.58,115400.0,21.0672,21.1342,20.9818,21.0794,115400.0
2013-06-11 10:00:00,34.57,34.69,34.51,34.63,89400.0,21.0733,21.1464,21.0367,21.1098,89400.0
2013-06-11 10:30:00,34.61,34.74,34.61,34.7,55800.0,21.0976,21.1769,21.0976,21.1525,55800.0
2013-06-11 11:00:00,34.7,34.74,34.68,34.72,71000.0,21.1525,21.1769,21.1403,21.1647,71000.0
2013-06-11 11:30:00,34.73,34.77,34.68,34.68,71600.0,21.1708,21.1952,21.1403,21.1403,71600.0
2013-06-11 12:00:00,34.69,34.69,34.52,34.54,92800.0,21.1464,21.1464,21.0428,21.055,92800.0
2013-06-11 12:30:00,34.54,34.59,34.52,34.59,58400.0,21.055,21.0855,21.0428,21.0855,58400.0
2013-06-11 13:00:00,34.6,34.6,34.46,34.46,57200.0,21.0916,21.0916,21.0062,21.0062,57200.0
2013-06-11 13:30:00,34.44,34.46,34.38,34.38,63000.0,20.994,21.0062,20.9574,20.9574,63000.0
2013-06-11 14:00:00,34.38,34.56,34.37,34.55,78200.0,20.9574,21.0672,20.9513,21.0611,78200.0
2013-06-11 14:30:00,34.56,34.61,34.5,34.57,55600.0,21.0672,21.0976,21.0306,21.0733,55600.0
2013-06-11 15:00:00,34.57,34.57,34.47,34.47,121400.0,21.0733,21.0733,21.0123,21.0123,121400.0
2013-06-11 15:30:00,34.47,34.49,34.32,34.34,452400.0,21.0123,21.0245,20.9209,20.9331,452400.0
2013-06-12 09:30:00,34.52,34.62,34.4,34.43,162000.0,21.0428,21.1037,20.9696,20.9879,162000.0
2013-06-12 10:00:00,34.4,34.41,34.17,34.18,190400.0,20.9696,20.9757,20.8294,20.8355,190400.0
2013-06-12 10:30:00,34.17,34.18,33.83,33.93,234800.0,20.8294,20.8355,20.6222,20.6831,234800.0
2013-06-12 11:00:00,33.93,33.96,33.88,33.91,134800.0,20.6831,20.7014,20.6527,20.6709,134800.0
2013-06-12 11:30:00,33.9,33.93,33.68,33.69,200400.0,20.6648,20.6831,20.5307,20.5368,200400.0
2013-06-12 12:00:00,33.69,33.8,33.65,33.8,152800.0,20.5368,20.6039,20.5124,20.6039,152800.0
2013-06-12 12:30:00,33.81,33.88,33.77,33.84,75200.0,20.61,20.6527,20.5856,20.6283,75200.0
2013-06-12 13:00:00,33.85,33.89,33.81,33.86,37400.0,20.6344,20.6587,20.61,20.6405,37400.0
2013-06-12 13:30:00,33.83,33.88,33.79,33.85,89200.0,20.6222,20.6527,20.5978,20.6344,89200.0
2013-06-12 14:00:00,33.86,33.88,33.73,33.82,118400.0,20.6405,20.6527,20.5612,20.6161,118400.0
2013-06-12 14:30:00,33.82,33.94,33.81,33.92,111400.0,20.6161,20.6892,20.61,20.677,111400.0
2013-06-12 15:00:00,33.91,33.92,33.85,33.92,197800.0,20.6709,20.677,20.6344,20.677,197800.0
2013-06-12 15:30:00,33.92,33.96,33.85,33.85,333000.0,20.677,20.7014,20.6344,20.6344,333000.0
2013-06-13 09:30:00,33.84,33.92,33.74,33.77,272800.0,20.6283,20.677,20.5673,20.5856,272800.0
2013-06-13 10:00:00,33.77,33.99,33.76,33.88,107000.0,20.5856,20.7197,20.5795,20.6527,107000.0
2013-06-13 10:30:00,33.86,33.91,33.6,33.63,101600.0,20.6405,20.6709,20.482,20.5003,101600.0
2013-06-13 11:00:00,33.63,33.75,33.59,33.75,133800.0,20.5003,20.5734,20.4759,20.5734,133800.0
2013-06-13 11:30:00,33.76,33.87,33.74,33.85,81600.0,20.5795,20.6466,20.5673,20.6344,81600.0
2013-06-13 12:00:00,33.87,33.98,33.87,33.95,54400.0,20.6466,20.7136,20.6466,20.6953,54400.0
2013-06-13 12:30:00,33.95,34.1,33.94,34.1,75600.0,20.6953,20.7868,20.6892,20.7868,75600.0
2013-06-13 13:00:00,34.09,34.14,34.05,34.13,94800.0,20.7807,20.8111,20.7563,20.805,94800.0
2013-06-13 13:30:00,34.14,34.15,34.08,34.13,103600.0,20.8111,20.8172,20.7746,20.805,103600.0
2013-06-13 14:00:00,34.12,34.24,34.12,34.21,98800.0,20.799,20.8721,20.799,20.8538,98800.0
2013-06-13 14:30:00,34.22,34.25,34.18,34.24,65800.0,20.8599,20.8782,20.8355,20.8721,65800.0
2013-06-13 15:00:00,34.24,34.28,34.2,34.21,117000.0,20.8721,20.8965,20.8477,20.8538,117000.0
2013-06-13 15:30:00,34.22,34.47,34.2,34.44,395400.0,20.8599,21.0123,20.8477,20.994,395400.0
2013-06-14 09:30:00,34.35,34.57,34.31,34.57,106800.0,20.9392,21.0733,20.9148,21.0733,106800.0
2013-06-14 10:00:00,34.58,34.69,34.5,34.56,140400.0,21.0794,21.1464,21.0306,21.0672,140400.0
2013-06-14 10:30:00,34.58,34.67,34.49,34.49,136600.0,21.0794,21.1342,21.0245,21.0245,136600.0
2013-06-14 11:00:00,34.49,34.56,34.42,34.54,82600.0,21.0245,21.0672,20.9818,21.055,82600.0
2013-06-14 11:30:00,34.54,34.55,34.4,34.51,74600.0,21.055,21.0611,20.9696,21.0367,74600.0
2013-06-14 12:00:00,34.5,34.51,34.4,34.44,78000.0,21.0306,21.0367,20.9696,20.994,78000.0
2013-06-14 12:30:00,34.45,34.45,34.34,34.38,57200.0,21.0001,21.0001,20.9331,20.9574,57200.0
2013-06-14 13:00:00,34.37,34.37,34.25,34.28,73200.0,20.9513,20.9513,20.8782,20.8965,73200.0
2013-06-14 13:30:00,34.27,34.32,34.27,34.31,43000.0,20.8904,20.9209,20.8904,20.9148,43000.0
2013-06-14 14:00:00,34.32,34.46,34.29,34.38,52200.0,20.9209,21.0062,20.9026,20.9574,52200.0
2013-06-14 14:30:00,34.38,34.38,34.26,34.27,91800.0,20.9574,20.9574,20.8843,20.8904,91800.0
2013-06-14 15:00:00,34.27,34.4,34.26,34.33,219800.0,20.8904,20.9696,20.8843,20.927,219800.0
2013-06-14 15:30:00,34.34,34.36,34.21,34.23,558400.0,20.9331,20.9453,20.8538,20.866,558400.0
2013-06-17 09:30:00,34.34,34.88,34.34,34.79,257000.0,20.9331,21.2622,20.9331,21.2074,257000.0
2013-06-17 10:00:00,34.79,34.79,34.54,34.56,124200.0,21.2074,21.2074,21.055,21.0672,124200.0
2013-06-17 10:30:00,34.58,34.68,34.54,34.6,107800.0,21.0794,21.1403,21.055,21.0916,107800.0
2013-06-17 11:00:00,34.6,34.62,34.48,34.49,96000.0,21.0916,21.1037,21.0184,21.0245,96000.0
2013-06-17 11:30:00,34.49,34.55,34.46,34.52,95600.0,21.0245,21.0611,21.0062,21.0428,95600.0
2013-06-17 12:00:00,34.53,34.55,34.35,34.35,65400.0,21.0489,21.0611,20.9392,20.9392,65400.0
2013-06-17 12:30:00,34.35,34.44,34.35,34.41,59600.0,20.9392,20.994,20.9392,20.9757,59600.0
2013-06-17 13:00:00,34.41,34.48,34.4,34.47,49800.0,20.9757,21.0184,20.9696,21.0123,49800.0
2013-06-17 13:30:00,34.47,34.54,34.45,34.47,52800.0,21.0123,21.055,21.0001,21.0123,52800.0
2013-06-17 14:00:00,34.47,34.49,34.27,34.28,73200.0,21.0123,21.0245,20.8904,20.8965,73200.0
2013-06-17 14:30:00,34.27,34.31,34.13,34.13,175600.0,20.8904,20.9148,20.805,20.805,175600.0
2013-06-17 15:00:00,34.13,34.24,34.1,34.22,255200.0,20.805,20.8721,20.7868,20.8599,255200.0
2013-06-17 15:30:00,34.23,34.33,34.21,34.31,620600.0,20.866,20.927,20.8538,20.9148,620600.0
2013-06-18 09:30:00,34.29,34.49,34.09,34.42,151000.0,20.9026,21.0245,20.7807,20.9818,151000.0
2013-06-18 10:00:00,34.41,34.58,34.37,34.56,106000.0,20.9757,21.0794,20.9513,21.0672,106000.0
2013-06-18 10:30:00,34.56,34.7,34.54,34.67,202400.0,21.0672,21.1525,21.055,21.1342,202400.0
2013-06-18 11:00:00,34.68,34.73,34.6,34.73,94000.0,21.1403,21.1708,21.0916,21.1708,94000.0
2013-06-18 11:30:00,34.72,34.76,34.68,34.7,77600.0,21.1647,21.1891,21.1403,21.1525,77600.0
2013-06-18 12:00:00,34.71,34.73,34.67,34.67,62400.0,21.1586,21.1708,21.1342,21.1342,62400.0
2013-06-18 12:30:00,34.68,34.72,34.67,34.71,58400.0,21.1403,21.1647,21.1342,21.1586,58400.0
2013-06-18 13:00:00,34.71,34.76,34.66,34.74,47200.0,21.1586,21.1891,21.1281,21.1769,47200.0
2013-06-18 13:30:00,34.74,34.78,34.69,34.69,72400.0,21.1769,21.2013,21.1464,21.1464,72400.0
2013-06-18 14:00:00,34.69,34.71,34.65,34.67,81000.0,21.1464,21.1586,21.122,21.1342,81000.0
2013-06-18 14:30:00,34.68,34.72,34.66,34.68,61200.0,21.1403,21.1647,21.1281,21.1403,61200.0
2013-06-18 15:00:00,34.68,34.69,34.62,34.65,74200.0,21.1403,21.1464,21.1037,21.122,74200.0
2013-06-18 15:30:00,34.65,34.65,34.52,34.59,468000.0,21.122,21.122,21.0428,21.0855,468000.0
2013-06-19 09:30:00,34.61,34.75,34.54,34.72,191800.0,21.0976,21.183,21.055,21.1647,191800.0
2013-06-19 10:00:00,34.71,34.8,34.69,34.77,198800.0,21.1586,21.2135,21.1464,21.1952,198800.0
2013-06-19 10:30:00,34.76,34.81,34.72,34.78,142400.0,21.1891,21.2196,21.1647,21.2013,142400.0
2013-06-19 11:00:00,34.8,34.88,34.77,34.88,130400.0,21.2135,21.2622,21.1952,21.2622,130400.0
2013-06-19 11:30:00,34.88,35.02,34.88,35.0,152600.0,21.2622,21.3476,21.2622,21.3354,152600.0
2013-06-19 12:00:00,35.01,35.05,34.99,35.03,99800.0,21.3415,21.3659,21.3293,21.3537,99800.0
2013-06-19 12:30:00,35.04,35.05,34.93,34.96,109600.0,21.3598,21.3659,21.2927,21.311,109600.0
2013-06-19 13:00:00,34.95,34.99,34.9,34.99,67800.0,21.3049,21.3293,21.2744,21.3293,67800.0
2013-06-19 13:30:00,34.98,35.02,34.98,35.01,93400.0,21.3232,21.3476,21.3232,21.3415,93400.0
2013-06-19 14:00:00,35.01,35.02,34.57,34.6,148400.0,21.3415,21.3476,21.0733,21.0916,148400.0
2013-06-19 14:30:00,34.6,34.79,34.23,34.27,187600.0,21.0916,21.2074,20.866,20.8904,187600.0
2013-06-19 15:00:00,34.27,34.46,34.26,34.45,125200.0,20.8904,21.0062,20.8843,21.0001,125200.0
2013-06-19 15:30:00,34.45,34.45,34.13,34.13,345000.0,21.0001,21.0001,20.805,20.805,345000.0
2013-06-20 09:30:00,33.92,34.05,33.8,33.83,227800.0,20.677,20.7563,20.6039,20.6222,227800.0
2013-06-20 10:00:00,33.83,33.86,33.43,33.6,336600.0,20.6222,20.6405,20.3783,20.482,336600.0
2013-06-20 10:30:00,33.6,33.68,33.43,33.57,241000.0,20.482,20.5307,20.3783,20.4637,241000.0
2013-06-20 11:00:00,33.57,33.62,33.44,33.6,173400.0,20.4637,20.4942,20.3844,20.482,173400.0
2013-06-20 11:30:00,33.62,33.71,33.52,33.61,178800.0,20.4942,20.549,20.4332,20.4881,178800.0
2013-06-20 12:00:00,33.6,33.66,33.57,33.6,97400.0,20.482,20.5185,20.4637,20.482,97400.0
2013-06-20 12:30:00,33.62,33.68,33.62,33.64,81400.0,20.4942,20.5307,20.4942,20.5064,81400.0
2013-06-20 13:00:00,33.64,33.65,33.49,33.5,91000.0,20.5064,20.5124,20.4149,20.421,91000.0
2013-06-20 13:30:00,33.51,33.59,33.48,33.56,87400.0,20.4271,20.4759,20.4088,20.4576,87400.0
2013-06-20 14:00:00,33.57,33.57,33.33,33.35,131800.0,20.4637,20.4637,20.3174,20.3296,131800.0
2013-06-20 14:30:00,33.37,33.46,33.27,33.27,116800.0,20.3418,20.3966,20.2808,20.2808,116800.0
2013-06-20 15:00:00,33.28,33.42,33.17,33.26,197200.0,20.2869,20.3722,20.2198,20.2747,197200.0
2013-06-20 15:30:00,33.26,33.32,33.13,33.19,450000.0,20.2747,20.3113,20.1955,20.232,450000.0
2013-06-21 09:30:00,33.32,33.8,33.3,33.8,602600.0,20.3113,20.6039,20.2991,20.6039,602600.0
2013-06-21 10:00:00,33.78,33.85,33.4,33.51,112200.0,20.5917,20.6344,20.3601,20.4271,112200.0
2013-06-21 10:30:00,33.5,33.63,33.42,33.63,121600.0,20.421,20.5003,20.3722,20.5003,121600.0
2013-06-21 11:00:00,33.62,33.64,33.3,33.32,134200.0,20.4942,20.5064,20.2991,20.3113,134200.0
2013-06-21 11:30:00,33.32,33.57,33.16,33.48,194600.0,20.3113,20.4637,20.2138,20.4088,194600.0
2013-06-21 12:00:00,33.49,33.62,33.41,33.46,125400.0,20.4149,20.4942,20.3661,20.3966,125400.0
2013-06-21 12:30:00,33.46,33.83,33.46,33.83,128000.0,20.3966,20.6222,20.3966,20.6222,128000.0
2013-06-21 13:00:00,33.84,33.93,33.77,33.81,169000.0,20.6283,20.6831,20.5856,20.61,169000.0
2013-06-21 13:30:00,33.81,33.9,33.77,33.81,97000.0,20.61,20.6648,20.5856,20.61,97000.0
2013-06-21 14:00:00,33.81,33.97,33.77,33.96,104800.0,20.61,20.7075,20.5856,20.7014,104800.0
2013-06-21 14:30:00,33.96,34.09,33.95,34.09,107200.0,20.7014,20.7807,20.6953,20.7807,107200.0
2013-06-21 15:00:00,34.09,34.21,34.04,34.13,157200.0,20.7807,20.8538,20.7502,20.805,157200.0
2013-06-21 15:30:00,34.14,34.16,33.98,34.07,708400.0,20.8111,20.8233,20.7136,20.7685,708400.0
2013-06-24 09:30:00,33.77,33.84,33.46,33.6,230800.0,20.5856,20.6283,20.3966,20.482,230800.0
2013-06-24 10:00:00,33.6,33.81,33.5,33.51,147800.0,20.482,20.61,20.421,20.4271,147800.0
2013-06-24 10:30:00,33.51,33.76,33.45,33.67,166600.0,20.4271,20.5795,20.3905,20.5246,166600.0
2013-06-24 11:00:00,33.68,33.74,33.46,33.52,122400.0,20.5307,20.5673,20.3966,20.4332,122400.0
2013-06-24 11:30:00,33.52,33.7,33.52,33.69,90400.0,20.4332,20.5429,20.4332,20.5368,90400.0
2013-06-24 12:00:00,33.69,33.78,33.65,33.74,136600.0,20.5368,20.5917,20.5124,20.5673,136600.0
2013-06-24 12:30:00,33.74,33.87,33.74,33.86,177800.0,20.5673,20.6466,20.5673,20.6405,177800.0
2013-06-24 13:00:00,33.87,33.97,33.78,33.96,88000.0,20.6466,20.7075,20.5917,20.7014,88000.0
2013-06-24 13:30:00,33.99,34.05,33.88,34.0,137200.0,20.7197,20.7563,20.6527,20.7258,137200.0
2013-06-24 14:00:00,34.0,34.24,33.94,34.2,238600.0,20.7258,20.8721,20.6892,20.8477,238600.0
2013-06-24 14:30:00,34.19,34.27,34.13,34.13,179000.0,20.8416,20.8904,20.805,20.805,179000.0
2013-06-24 15:00:00,34.13,34.24,34.1,34.16,149200.0,20.805,20.8721,20.7868,20.8233,149200.0
2013-06-24 15:30:00,34.16,34.22,34.06,34.06,432400.0,20.8233,20.8599,20.7624,20.7624,432400.0
2013-06-25 09:30:00,34.3,34.4,34.06,34.37,311800.0,20.9087,20.9696,20.7624,20.9513,311800.0
2013-06-25 10:00:00,34.37,34.5,34.22,34.35,302600.0,20.9513,21.0306,20.8599,20.9392,302600.0
2013-06-25 10:30:00,34.35,34.57,34.26,34.54,147600.0,20.9392,21.0733,20.8843,21.055,147600.0
2013-06-25 11:00:00,34.52,34.52,34.35,34.45,127200.0,21.0428,21.0428,20.9392,21.0001,127200.0
2013-06-25 11:30:00,34.44,34.58,34.44,34.58,157600.0,20.994,21.0794,20.994,21.0794,157600.0
2013-06-25 12:00:00,34.58,34.76,34.57,34.74,139800.0,21.0794,21.1891,21.0733,21.1769,139800.0
2013-06-25 12:30:00,34.76,34.8,34.74,34.75,127600.0,21.1891,21.2135,21.1769,21.183,127600.0
2013-06-25 13:00:00,34.75,34.77,34.6,34.63,103600.0,21.183,21.1952,21.0916,21.1098,103600.0
2013-06-25 13:30:00,34.62,34.63,34.56,34.56,47600.0,21.1037,21.1098,21.0672,21.0672,47600.0
2013-06-25 14:00:00,34.56,34.62,34.53,34.62,56000.0,21.0672,21.1037,21.0489,21.1037,56000.0
2013-06-25 14:30:00,34.62,34.73,34.51,34.51,119000.0,21.1037,21.1708,21.0367,21.0367,119000.0
2013-06-25 15:00:00,34.51,34.68,34.51,34.63,101000.0,21.0367,21.1403,21.0367,21.1098,101000.0
2013-06-25 15:30:00,34.63,34.7,34.55,34.6,352400.0,21.1098,21.1525,21.0611,21.0916,352400.0
2013-06-26 09:30:00,34.74,35.13,34.74,34.87,180400.0,21.1769,21.4146,21.1769,21.2561,180400.0
2013-06-26 10:00:00,34.89,34.91,34.76,34.8,79600.0,21.2683,21.2805,21.1891,21.2135,79600.0
2013-06-26 10:30:00,34.77,34.77,34.69,34.69,60200.0,21.1952,21.1952,21.1464,21.1464,60200.0
2013-06-26 11:00:00,34.68,34.79,34.6,34.7,97600.0,21.1403,21.2074,21.0916,21.1525,97600.0
2013-06-26 11:30:00,34.69,34.82,34.69,34.8,78400.0,21.1464,21.2257,21.1464,21.2135,78400.0
2013-06-26 12:00:00,34.79,34.94,34.79,34.8,58200.0,21.2074,21.2988,21.2074,21.2135,58200.0
2013-06-26 12:30:00,34.79,34.82,34.7,34.81,80000.0,21.2074,21.2257,21.1525,21.2196,80000.0
2013-06-26 13:00:00,34.81,34.91,34.77,34.9,66800.0,21.2196,21.2805,21.1952,21.2744,66800.0
2013-06-26 13:30:00,34.91,34.94,34.81,34.93,79000.0,21.2805,21.2988,21.2196,21.2927,79000.0
2013-06-26 14:00:00,34.93,35.01,34.92,34.99,63400.0,21.2927,21.3415,21.2866,21.3293,63400.0
2013-06-26 14:30:00,34.98,35.04,34.95,35.01,73800.0,21.3232,21.3598,21.3049,21.3415,73800.0
2013-06-26 15:00:00,35.02,35.17,35.02,35.16,209800.0,21.3476,21.439,21.3476,21.4329,209800.0
2013-06-26 15:30:00,35.17,35.26,35.12,35.15,658200.0,21.439,21.4939,21.4085,21.4268,658200.0
2013-06-27 09:30:00,35.2,35.65,35.2,35.49,152400.0,21.4573,21.7316,21.4573,21.6341,152400.0
2013-06-27 10:00:00,35.47,35.62,35.41,35.6,158000.0,21.6219,21.7133,21.5853,21.7011,158000.0
2013-06-27 10:30:00,35.6,35.77,35.57,35.71,290200.0,21.7011,21.8048,21.6828,21.7682,290200.0
2013-06-27 11:00:00,35.7,35.8,35.63,35.66,174800.0,21.7621,21.823,21.7194,21.7377,174800.0
2013-06-27 11:30:00,35.65,35.65,35.38,35.39,227600.0,21.7316,21.7316,21.567,21.5731,227600.0
2013-06-27 12:00:00,35.39,35.42,35.21,35.25,78000.0,21.5731,21.5914,21.4634,21.4878,78000.0
2013-06-27 12:30:00,35.24,35.42,35.24,35.41,40200.0,21.4817,21.5914,21.4817,21.5853,40200.0
2013-06-27 13:00:00,35.4,35.45,35.35,35.38,46200.0,21.5792,21.6097,21.5487,21.567,46200.0
2013-06-27 13:30:00,35.38,35.43,35.28,35.29,67600.0,21.567,21.5975,21.5061,21.5122,67600.0
2013-06-27 14:00:00,35.27,35.31,35.19,35.22,122800.0,21.5,21.5244,21.4512,21.4695,122800.0
2013-06-27 14:30:00,35.22,35.26,35.1,35.1,104600.0,21.4695,21.4939,21.3963,21.3963,104600.0
2013-06-27 15:00:00,35.11,35.19,35.07,35.13,154600.0,21.4024,21.4512,21.3781,21.4146,154600.0
2013-06-27 15:30:00,35.13,35.13,34.96,35.03,509600.0,21.4146,21.4146,21.311,21.3537,509600.0
2013-06-28 09:30:00,34.95,34.99,34.63,34.7,122600.0,21.3049,21.3293,21.1098,21.1525,122600.0
2013-06-28 10:00:00,34.73,34.9,34.68,34.73,242400.0,21.1708,21.2744,21.1403,21.1708,242400.0
2013-06-28 10:30:00,34.74,34.78,34.71,34.74,267200.0,21.1769,21.2013,21.1586,21.1769,267200.0
2013-06-28 11:00:00,34.74,34.86,34.73,34.85,216400.0,21.1769,21.25,21.1708,21.2439,216400.0
2013-06-28 11:30:00,34.85,34.98,34.84,34.96,82400.0,21.2439,21.3232,21.2379,21.311,82400.0
2013-06-28 12:00:00,34.95,34.95,34.77,34.83,65600.0,21.3049,21.3049,21.1952,21.2318,65600.0
2013-06-28 12:30:00,34.83,34.88,34.77,34.84,54600.0,21.2318,21.2622,21.1952,21.2379,54600.0
2013-06-28 13:00:00,34.84,34.97,34.83,34.91,63000.0,21.2379,21.3171,21.2318,21.2805,63000.0
2013-06-28 13:30:00,34.93,34.95,34.84,34.93,61400.0,21.2927,21.3049,21.2379,21.2927,61400.0
2013-06-28 14:00:00,34.93,34.97,34.85,34.87,102200.0,21.2927,21.3171,21.2439,21.2561,102200.0
2013-06-28 14:30:00,34.87,34.96,34.85,34.93,115000.0,21.2561,21.311,21.2439,21.2927,115000.0
2013-06-28 15:00:00,34.93,34.99,34.8,34.98,224600.0,21.2927,21.3293,21.2135,21.3232,224600.0
2013-06-28 15:30:00,34.99,35.06,34.8,34.84,390800.0,21.3293,21.372,21.2135,21.2379,390800.0
2013-07-01 09:30:00,34.97,35.0,34.51,34.56,141200.0,21.3171,21.3354,21.0367,21.0672,141200.0
2013-07-01 10:00:00,34.56,34.79,34.49,34.56,95000.0,21.0672,21.2074,21.0245,21.0672,95000.0
2013-07-01 10:30:00,34.54,34.82,34.42,34.66,229800.0,21.055,21.2257,20.9818,21.1281,229800.0
2013-07-01 11:00:00,34.66,34.88,34.66,34.84,78200.0,21.1281,21.2622,21.1281,21.2379,78200.0
2013-07-01 11:30:00,34.85,34.88,34.7,34.8,104200.0,21.2439,21.2622,21.1525,21.2135,104200.0
2013-07-01 12:00:00,34.8,34.84,34.69,34.72,60800.0,21.2135,21.2379,21.1464,21.1647,60800.0
2013-07-01 12:30:00,34.72,34.74,34.63,34.63,89400.0,21.1647,21.1769,21.1098,21.1098,89400.0
2013-07-01 13:00:00,34.63,34.72,34.58,34.69,102400.0,21.1098,21.1647,21.0794,21.1464,102400.0
2013-07-01 13:30:00,34.68,34.72,34.5,34.51,114400.0,21.1403,21.1647,21.0306,21.0367,114400.0
2013-07-01 14:00:00,34.54,34.66,34.52,34.63,115400.0,21.055,21.1281,21.0428,21.1098,115400.0
2013-07-01 14:30:00,34.63,34.65,34.45,34.51,259600.0,21.1098,21.122,21.0001,21.0367,259600.0
2013-07-01 15:00:00,34.51,34.57,34.46,34.47,167800.0,21.0367,21.0733,21.0062,21.0123,167800.0
2013-07-01 15:30:00,34.47,34.68,34.44,34.67,600600.0,21.0123,21.1403,20.994,21.1342,600600.0
2013-07-02 09:30:00,34.65,34.97,34.62,34.97,160600.0,21.122,21.3171,21.1037,21.3171,160600.0
2013-07-02 10:00:00,34.97,35.08,34.86,34.9,174200.0,21.3171,21.3842,21.25,21.2744,174200.0
2013-07-02 10:30:00,34.88,34.95,34.84,34.91,170600.0,21.2622,21.3049,21.2379,21.2805,170600.0
2013-07-02 11:00:00,34.91,34.99,34.87,34.94,240400.0,21.2805,21.3293,21.2561,21.2988,240400.0
2013-07-02 11:30:00,34.95,35.05,34.91,35.05,70200.0,21.3049,21.3659,21.2805,21.3659,70200.0
2013-07-02 12:00:00,35.05,35.09,34.92,34.96,118000.0,21.3659,21.3902,21.2866,21.311,118000.0
2013-07-02 12:30:00,34.96,34.97,34.82,34.88,103600.0,21.311,21.3171,21.2257,21.2622,103600.0
2013-07-02 13:00:00,34.92,34.98,34.87,34.94,70400.0,21.2866,21.3232,21.2561,21.2988,70400.0
2013-07-02 13:30:00,34.94,34.97,34.8,34.88,111600.0,21.2988,21.3171,21.2135,21.2622,111600.0
2013-07-02 14:00:00,34.88,34.89,34.7,34.77,173200.0,21.2622,21.2683,21.1525,21.1952,173200.0
2013-07-02 14:30:00,34.77,34.78,34.65,34.66,272800.0,21.1952,21.2013,21.122,21.1281,272800.0
2013-07-02 15:00:00,34.66,34.67,34.54,34.54,292200.0,21.1281,21.1342,21.055,21.055,292200.0
2013-07-02 15:30:00,34.54,34.71,34.52,34.67,262600.0,21.055,21.1586,21.0428,21.1342,262600.0
2013-07-03 09:30:00,34.53,34.82,34.44,34.49,238800.0,21.0489,21.2257,20.994,21.0245,238800.0
2013-07-03 10:00:00,34.51,34.66,34.51,34.61,295000.0,21.0367,21.1281,21.0367,21.0976,295000.0
2013-07-03 10:30:00,34.61,34.64,34.51,34.52,141000.0,21.0976,21.1159,21.0367,21.0428,141000.0
2013-07-03 11:00:00,34.52,34.7,34.52,34.63,163600.0,21.0428,21.1525,21.0428,21.1098,163600.0
2013-07-03 11:30:00,34.63,34.76,34.56,34.76,98400.0,21.1098,21.1891,21.0672,21.1891,98400.0
2013-07-03 12:00:00,34.76,34.76,34.64,34.66,91600.0,21.1891,21.1891,21.1159,21.1281,91600.0
2013-07-03 12:30:00,34.67,34.7,34.59,34.66,137000.0,21.1342,21.1525,21.0855,21.1281,137000.0
2013-07-05 09:30:00,34.62,34.72,34.19,34.31,121200.0,21.1037,21.1647,20.8416,20.9148,121200.0
2013-07-05 10:00:00,34.31,34.31,33.85,33.9,205600.0,20.9148,20.9148,20.6344,20.6648,205600.0
2013-07-05 10:30:00,33.91,33.91,33.71,33.88,195800.0,20.6709,20.6709,20.549,20.6527,195800.0
2013-07-05 11:00:00,33.88,33.93,33.77,33.79,132800.0,20.6527,20.6831,20.5856,20.5978,132800.0
2013-07-05 11:30:00,33.78,33.9,33.76,33.88,175200.0,20.5917,20.6648,20.5795,20.6527,175200.0
2013-07-05 12:00:00,33.88,33.99,33.84,33.85,94400.0,20.6527,20.7197,20.6283,20.6344,94400.0
2013-07-05 12:30:00,33.85,33.92,33.84,33.92,53800.0,20.6344,20.677,20.6283,20.677,53800.0
2013-07-05 13:00:00,33.92,33.98,33.87,33.96,74200.0,20.677,20.7136,20.6466,20.7014,74200.0
2013-07-05 13:30:00,33.95,33.96,33.86,33.87,58400.0,20.6953,20.7014,20.6405,20.6466,58400.0
2013-07-05 14:00:00,33.87,33.96,33.84,33.95,63200.0,20.6466,20.7014,20.6283,20.6953,63200.0
2013-07-05 14:30:00,33.97,34.04,33.92,33.93,88400.0,20.7075,20.7502,20.677,20.6831,88400.0
2013-07-05 15:00:00,33.94,33.97,33.88,33.91,50200.0,20.6892,20.7075,20.6527,20.6709,50200.0
2013-07-05 15:30:00,33.92,34.04,33.91,34.04,266800.0,20.677,20.7502,20.6709,20.7502,266800.0
2013-07-08 09:30:00,34.15,34.29,34.02,34.19,156000.0,20.8172,20.9026,20.738,20.8416,156000.0
2013-07-08 10:00:00,34.18,34.35,34.15,34.34,324200.0,20.8355,20.9392,20.8172,20.9331,324200.0
2013-07-08 10:30:00,34.35,34.55,34.34,34.49,86600.0,20.9392,21.0611,20.9331,21.0245,86600.0
2013-07-08 11:00:00,34.47,34.48,34.38,34.42,77200.0,21.0123,21.0184,20.9574,20.9818,77200.0
2013-07-08 11:30:00,34.41,34.45,34.32,34.34,60800.0,20.9757,21.0001,20.9209,20.9331,60800.0
2013-07-08 12:00:00,34.35,34.5,34.35,34.45,49200.0,20.9392,21.0306,20.9392,21.0001,49200.0
2013-07-08 12:30:00,34.46,34.5,34.39,34.43,74600.0,21.0062,21.0306,20.9635,20.9879,74600.0
2013-07-08 13:00:00,34.42,34.44,34.34,34.35,85800.0,20.9818,20.994,20.9331,20.9392,85800.0
2013-07-08 13:30:00,34.35,34.52,34.35,34.52,55200.0,20.9392,21.0428,20.9392,21.0428,55200.0
2013-07-08 14:00:00,34.52,34.56,34.49,34.49,61000.0,21.0428,21.0672,21.0245,21.0245,61000.0
2013-07-08 14:30:00,34.5,34.52,34.45,34.5,65000.0,21.0306,21.0428,21.0001,21.0306,65000.0
2013-07-08 15:00:00,34.49,34.49,34.34,34.38,65000.0,21.0245,21.0245,20.9331,20.9574,65000.0
2013-07-08 15:30:00,34.37,34.49,34.33,34.48,274800.0,20.9513,21.0245,20.927,21.0184,274800.0
2013-07-09 09:30:00,34.69,34.78,34.65,34.78,369200.0,21.1464,21.2013,21.122,21.2013,369200.0
2013-07-09 10:00:00,34.8,34.82,34.67,34.7,127400.0,21.2135,21.2257,21.1342,21.1525,127400.0
2013-07-09 10:30:00,34.71,34.82,34.7,34.81,258200.0,21.1586,21.2257,21.1525,21.2196,258200.0
2013-07-09 11:00:00,34.81,34.85,34.18,34.35,688800.0,21.2196,21.2439,20.8355,20.9392,688800.0
2013-07-09 11:30:00,34.37,34.7,34.36,34.65,297000.0,20.9513,21.1525,20.9453,21.122,297000.0
2013-07-09 12:00:00,34.65,34.71,34.63,34.68,179600.0,21.122,21.1586,21.1098,21.1403,179600.0
2013-07-09 12:30:00,34.69,34.72,34.66,34.71,74000.0,21.1464,21.1647,21.1281,21.1586,74000.0
2013-07-09 13:00:00,34.71,34.76,34.68,34.71,70600.0,21.1586,21.1891,21.1403,21.1586,70600.0
2013-07-09 13:30:00,34.72,34.77,34.71,34.74,62600.0,21.1647,21.1952,21.1586,21.1769,62600.0
2013-07-09 14:00:00,34.74,34.77,34.69,34.71,87600.0,21.1769,21.1952,21.1464,21.1586,87600.0
2013-07-09 14:30:00,34.71,34.71,34.56,34.57,107400.0,21.1586,21.1586,21.0672,21.0733,107400.0
2013-07-09 15:00:00,34.57,34.58,34.45,34.45,266400.0,21.0733,21.0794,21.0001,21.0001,266400.0
2013-07-09 15:30:00,34.45,34.59,34.41,34.57,647400.0,21.0001,21.0855,20.9757,21.0733,647400.0
2013-07-10 09:30:00,34.57,34.67,34.38,34.51,134800.0,21.0733,21.1342,20.9574,21.0367,134800.0
2013-07-10 10:00:00,34.53,34.7,34.52,34.59,102000.0,21.0489,21.1525,21.0428,21.0855,102000.0
2013-07-10 10:30:00,34.59,34.78,34.59,34.76,172600.0,21.0855,21.2013,21.0855,21.1891,172600.0
2013-07-10 11:00:00,34.77,34.8,34.65,34.76,118200.0,21.1952,21.2135,21.122,21.1891,118200.0
2013-07-10 11:30:00,34.76,34.79,34.73,34.78,107400.0,21.1891,21.2074,21.1708,21.2013,107400.0
2013-07-10 12:00:00,34.77,34.92,34.77,34.87,88000.0,21.1952,21.2866,21.1952,21.2561,88000.0
2013-07-10 12:30:00,34.87,34.91,34.84,34.85,46200.0,21.2561,21.2805,21.2379,21.2439,46200.0
2013-07-10 13:00:00,34.85,34.85,34.81,34.83,51200.0,21.2439,21.2439,21.2196,21.2318,51200.0
2013-07-10 13:30:00,34.82,34.87,34.81,34.81,43000.0,21.2257,21.2561,21.2196,21.2196,43000.0
2013-07-10 14:00:00,34.81,35.01,34.78,34.9,142800.0,21.2196,21.3415,21.2013,21.2744,142800.0
2013-07-10 14:30:00,34.9,34.92,34.74,34.79,109400.0,21.2744,21.2866,21.1769,21.2074,109400.0
2013-07-10 15:00:00,34.8,34.92,34.77,34.86,106200.0,21.2135,21.2866,21.1952,21.25,106200.0
2013-07-10 15:30:00,34.85,34.88,34.79,34.85,378600.0,21.2439,21.2622,21.2074,21.2439,378600.0
2013-07-11 09:30:00,35.2,35.5,35.15,35.45,221800.0,21.4573,21.6402,21.4268,21.6097,221800.0
2013-07-11 10:00:00,35.44,35.63,35.4,35.63,176200.0,21.6036,21.7194,21.5792,21.7194,176200.0
2013-07-11 10:30:00,35.62,35.63,35.49,35.62,104600.0,21.7133,21.7194,21.6341,21.7133,104600.0
2013-07-11 11:00:00,35.63,35.65,35.45,35.49,99200.0,21.7194,21.7316,21.6097,21.6341,99200.0
2013-07-11 11:30:00,35.49,35.51,35.41,35.51,90400.0,21.6341,21.6463,21.5853,21.6463,90400.0
2013-07-11 12:00:00,35.5,35.55,35.39,35.46,64600.0,21.6402,21.6707,21.5731,21.6158,64600.0
2013-07-11 12:30:00,35.45,35.49,35.42,35.43,50200.0,21.6097,21.6341,21.5914,21.5975,50200.0
2013-07-11 13:00:00,35.42,35.44,35.37,35.4,59600.0,21.5914,21.6036,21.5609,21.5792,59600.0
2013-07-11 13:30:00,35.4,35.42,35.33,35.42,38000.0,21.5792,21.5914,21.5365,21.5914,38000.0
2013-07-11 14:00:00,35.42,35.56,35.42,35.51,120200.0,21.5914,21.6767,21.5914,21.6463,120200.0
2013-07-11 14:30:00,35.51,35.58,35.47,35.51,189400.0,21.6463,21.6889,21.6219,21.6463,189400.0
2013-07-11 15:00:00,35.52,35.55,35.46,35.55,120400.0,21.6524,21.6707,21.6158,21.6707,120400.0
2013-07-11 15:30:00,35.55,35.66,35.48,35.65,396400.0,21.6707,21.7377,21.628,21.7316,396400.0
2013-07-12 09:30:00,35.65,35.65,35.28,35.32,111400.0,21.7316,21.7316,21.5061,21.5305,111400.0
2013-07-12 10:00:00,35.32,35.36,35.22,35.28,95600.0,21.5305,21.5548,21.4695,21.5061,95600.0
2013-07-12 10:30:00,35.29,35.45,35.27,35.44,99800.0,21.5122,21.6097,21.5,21.6036,99800.0
2013-07-12 11:00:00,35.42,35.46,35.39,35.43,52000.0,21.5914,21.6158,21.5731,21.5975,52000.0
2013-07-12 11:30:00,35.42,35.43,35.31,35.34,66200.0,21.5914,21.5975,21.5244,21.5426,66200.0
2013-07-12 12:00:00,35.34,35.37,35.3,35.3,46000.0,21.5426,21.5609,21.5183,21.5183,46000.0
2013-07-12 12:30:00,35.3,35.35,35.27,35.33,43400.0,21.5183,21.5487,21.5,21.5365,43400.0
2013-07-12 13:00:00,35.34,35.35,35.29,35.35,49200.0,21.5426,21.5487,21.5122,21.5487,49200.0
2013-07-12 13:30:00,35.35,35.39,35.32,35.35,44200.0,21.5487,21.5731,21.5305,21.5487,44200.0
2013-07-12 14:00:00,35.37,35.52,35.37,35.51,70600.0,21.5609,21.6524,21.5609,21.6463,70600.0
2013-07-12 14:30:00,35.51,35.52,35.43,35.45,136200.0,21.6463,21.6524,21.5975,21.6097,136200.0
2013-07-12 15:00:00,35.46,35.46,35.35,35.38,95200.0,21.6158,21.6158,21.5487,21.567,95200.0
2013-07-12 15:30:00,35.38,35.49,35.33,35.44,379400.0,21.567,21.6341,21.5365,21.6036,379400.0
2013-07-15 09:30:00,35.49,35.62,35.4,35.61,139400.0,21.6341,21.7133,21.5792,21.7072,139400.0
2013-07-15 10:00:00,35.6,35.75,35.6,35.74,95200.0,21.7011,21.7926,21.7011,21.7865,95200.0
2013-07-15 10:30:00,35.74,35.77,35.62,35.71,114800.0,21.7865,21.8048,21.7133,21.7682,114800.0
2013-07-15 11:00:00,35.7,35.94,35.7,35.91,95600.0,21.7621,21.9084,21.7621,21.8901,95600.0
2013-07-15 11:30:00,35.92,35.99,35.89,35.9,106800.0,21.8962,21.9389,21.8779,21.884,106800.0
2013-07-15 12:00:00,35.9,35.9,35.74,35.75,115600.0,21.884,21.884,21.7865,21.7926,115600.0
2013-07-15 12:30:00,35.75,35.79,35.58,35.58,154600.0,21.7926,21.817,21.6889,21.6889,154600.0
2013-07-15 13:00:00,35.58,35.63,35.56,35.63,174800.0,21.6889,21.7194,21.6767,21.7194,174800.0
2013-07-15 13:30:00,35.63,35.63,35.54,35.56,148800.0,21.7194,21.7194,21.6646,21.6767,148800.0
2013-07-15 14:00:00,35.56,35.83,35.55,35.77,140000.0,21.6767,21.8413,21.6707,21.8048,140000.0
2013-07-15 14:30:00,35.77,35.78,35.66,35.71,216200.0,21.8048,21.8109,21.7377,21.7682,216200.0
2013-07-15 15:00:00,35.71,35.77,35.7,35.76,183200.0,21.7682,21.8048,21.7621,21.7987,183200.0
2013-07-15 15:30:00,35.76,35.81,35.72,35.81,313400.0,21.7987,21.8291,21.7743,21.8291,313400.0
2013-07-16 09:30:00,35.72,35.86,35.49,35.64,296000.0,21.7743,21.8596,21.6341,21.7255,296000.0
2013-07-16 10:00:00,35.62,35.67,35.53,35.56,66200.0,21.7133,21.7438,21.6585,21.6767,66200.0
2013-07-16 10:30:00,35.56,35.65,35.48,35.49,145200.0,21.6767,21.7316,21.628,21.6341,145200.0
2013-07-16 11:00:00,35.49,35.61,35.49,35.59,155800.0,21.6341,21.7072,21.6341,21.695,155800.0
2013-07-16 11:30:00,35.59,35.61,35.5,35.52,61400.0,21.695,21.7072,21.6402,21.6524,61400.0
2013-07-16 12:00:00,35.51,35.54,35.48,35.52,53800.0,21.6463,21.6646,21.628,21.6524,53800.0
2013-07-16 12:30:00,35.54,35.54,35.41,35.42,84400.0,21.6646,21.6646,21.5853,21.5914,84400.0
2013-07-16 13:00:00,35.42,35.42,35.32,35.38,65400.0,21.5914,21.5914,21.5305,21.567,65400.0
2013-07-16 13:30:00,35.38,35.45,35.35,35.4,92000.0,21.567,21.6097,21.5487,21.5792,92000.0
2013-07-16 14:00:00,35.4,35.52,35.38,35.51,77400.0,21.5792,21.6524,21.567,21.6463,77400.0
2013-07-16 14:30:00,35.51,35.52,35.45,35.46,108600.0,21.6463,21.6524,21.6097,21.6158,108600.0
2013-07-16 15:00:00,35.45,35.58,35.43,35.55,103200.0,21.6097,21.6889,21.5975,21.6707,103200.0
2013-07-16 15:30:00,35.55,35.56,35.47,35.48,206600.0,21.6707,21.6767,21.6219,21.628,206600.0
2013-07-17 09:30:00,35.71,35.76,35.47,35.47,142200.0,21.7682,21.7987,21.6219,21.6219,142200.0
2013-07-17 10:00:00,35.48,35.59,35.44,35.48,119400.0,21.628,21.695,21.6036,21.628,119400.0
2013-07-17 10:30:00,35.47,35.51,35.29,35.32,49600.0,21.6219,21.6463,21.5122,21.5305,49600.0
2013-07-17 11:00:00,35.35,35.45,35.27,35.28,61600.0,21.5487,21.6097,21.5,21.5061,61600.0
2013-07-17 11:30:00,35.3,35.37,35.27,35.3,63200.0,21.5183,21.5609,21.5,21.5183,63200.0
2013-07-17 12:00:00,35.31,35.4,35.29,35.29,65400.0,21.5244,21.5792,21.5122,21.5122,65400.0
2013-07-17 12:30:00,35.29,35.34,35.29,35.31,27000.0,21.5122,21.5426,21.5122,21.5244,27000.0
2013-07-17 13:00:00,35.32,35.35,35.3,35.33,75000.0,21.5305,21.5487,21.5183,21.5365,75000.0
2013-07-17 13:30:00,35.33,35.35,35.28,35.35,78600.0,21.5365,21.5487,21.5061,21.5487,78600.0
2013-07-17 14:00:00,35.35,35.37,35.3,35.3,72600.0,21.5487,21.5609,21.5183,21.5183,72600.0
2013-07-17 14:30:00,35.3,35.31,35.26,35.29,34000.0,21.5183,21.5244,21.4939,21.5122,34000.0
2013-07-17 15:00:00,35.28,35.32,35.27,35.27,69000.0,21.5061,21.5305,21.5,21.5,69000.0
2013-07-17 15:30:00,35.26,35.36,35.23,35.32,270600.0,21.4939,21.5548,21.4756,21.5305,270600.0
2013-07-18 09:30:00,35.44,35.76,35.44,35.72,130000.0,21.6036,21.7987,21.6036,21.7743,130000.0
2013-07-18 10:00:00,35.72,35.76,35.66,35.69,144400.0,21.7743,21.7987,21.7377,21.756,144400.0
2013-07-18 10:30:00,35.7,35.74,35.6,35.66,76800.0,21.7621,21.7865,21.7011,21.7377,76800.0
2013-07-18 11:00:00,35.67,35.71,35.63,35.66,67200.0,21.7438,21.7682,21.7194,21.7377,67200.0
2013-07-18 11:30:00,35.66,35.73,35.65,35.65,133800.0,21.7377,21.7804,21.7316,21.7316,133800.0
2013-07-18 12:00:00,35.67,35.71,35.6,35.67,120400.0,21.7438,21.7682,21.7011,21.7438,120400.0
2013-07-18 12:30:00,35.67,35.7,35.65,35.65,191800.0,21.7438,21.7621,21.7316,21.7316,191800.0
2013-07-18 13:00:00,35.65,35.7,35.63,35.69,174600.0,21.7316,21.7621,21.7194,21.756,174600.0
2013-07-18 13:30:00,35.69,35.8,35.67,35.8,227000.0,21.756,21.823,21.7438,21.823,227000.0
2013-07-18 14:00:00,35.8,35.88,35.76,35.87,89800.0,21.823,21.8718,21.7987,21.8657,89800.0
2013-07-18 14:30:00,35.88,35.9,35.82,35.87,50400.0,21.8718,21.884,21.8352,21.8657,50400.0
2013-07-18 15:00:00,35.87,35.88,35.81,35.84,117800.0,21.8657,21.8718,21.8291,21.8474,117800.0
2013-07-18 15:30:00,35.84,35.9,35.79,35.88,179400.0,21.8474,21.884,21.817,21.8718,179400.0
2013-07-19 09:30:00,35.86,35.95,35.66,35.74,363600.0,21.8596,21.9145,21.7377,21.7865,363600.0
2013-07-19 10:00:00,35.76,35.85,35.64,35.69,121800.0,21.7987,21.8535,21.7255,21.756,121800.0
2013-07-19 10:30:00,35.71,35.79,35.68,35.74,73200.0,21.7682,21.817,21.7499,21.7865,73200.0
2013-07-19 11:00:00,35.75,35.81,35.63,35.8,62200.0,21.7926,21.8291,21.7194,21.823,62200.0
2013-07-19 11:30:00,35.79,35.88,35.79,35.83,53200.0,21.817,21.8718,21.817,21.8413,53200.0
2013-07-19 12:00:00,35.85,35.88,35.81,35.87,42200.0,21.8535,21.8718,21.8291,21.8657,42200.0
2013-07-19 12:30:00,35.86,35.91,35.84,35.91,40000.0,21.8596,21.8901,21.8474,21.8901,40000.0
2013-07-19 13:00:00,35.91,36.0,35.88,35.95,171200.0,21.8901,21.945,21.8718,21.9145,171200.0
2013-07-19 13:30:00,35.95,36.0,35.94,35.97,168000.0,21.9145,21.945,21.9084,21.9267,168000.0
2013-07-19 14:00:00,35.97,36.08,35.95,36.08,201400.0,21.9267,21.9937,21.9145,21.9937,201400.0
2013-07-19 14:30:00,36.08,36.1,35.99,36.01,186400.0,21.9937,22.0059,21.9389,21.9511,186400.0
2013-07-19 15:00:00,36.01,36.02,35.88,35.9,116200.0,21.9511,21.9572,21.8718,21.884,116200.0
2013-07-19 15:30:00,35.9,35.96,35.9,35.96,268000.0,21.884,21.9206,21.884,21.9206,268000.0
2013-07-22 09:30:00,35.97,36.13,35.95,36.05,149200.0,21.9267,22.0242,21.9145,21.9754,149200.0
2013-07-22 10:00:00,36.06,36.21,36.06,36.14,111000.0,21.9815,22.073,21.9815,22.0303,111000.0
2013-07-22 10:30:00,36.16,36.19,36.06,36.13,132000.0,22.0425,22.0608,21.9815,22.0242,132000.0
2013-07-22 11:00:00,36.12,36.21,36.07,36.2,93800.0,22.0181,22.073,21.9876,22.0669,93800.0
2013-07-22 11:30:00,36.19,36.2,36.13,36.14,49200.0,22.0608,22.0669,22.0242,22.0303,49200.0
2013-07-22 12:00:00,36.15,36.15,36.06,36.09,66600.0,22.0364,22.0364,21.9815,21.9998,66600.0
2013-07-22 12:30:00,36.09,36.2,36.09,36.09,74200.0,21.9998,22.0669,21.9998,21.9998,74200.0
2013-07-22 13:00:00,36.08,36.15,36.04,36.04,110600.0,21.9937,22.0364,21.9693,21.9693,110600.0
2013-07-22 13:30:00,36.04,36.19,36.04,36.17,122600.0,21.9693,22.0608,21.9693,22.0486,122600.0
2013-07-22 14:00:00,36.18,36.24,36.17,36.24,442600.0,22.0547,22.0913,22.0486,22.0913,442600.0
2013-07-22 14:30:00,36.24,36.29,36.22,36.29,76000.0,22.0913,22.1217,22.0791,22.1217,76000.0
2013-07-22 15:00:00,36.29,36.29,36.22,36.26,88200.0,22.1217,22.1217,22.0791,22.1035,88200.0
2013-07-22 15:30:00,36.26,36.26,36.13,36.17,197200.0,22.1035,22.1035,22.0242,22.0486,197200.0
2013-07-23 09:30:00,36.15,36.25,35.77,36.09,116200.0,22.0364,22.0974,21.8048,21.9998,116200.0
2013-07-23 10:00:00,36.08,36.26,36.02,36.24,573600.0,21.9937,22.1035,21.9572,22.0913,573600.0
2013-07-23 10:30:00,36.24,36.28,36.19,36.21,101000.0,22.0913,22.1156,22.0608,22.073,101000.0
2013-07-23 11:00:00,36.21,36.3,36.21,36.27,76400.0,22.073,22.1278,22.073,22.1096,76400.0
2013-07-23 11:30:00,36.27,36.27,36.21,36.25,130000.0,22.1096,22.1096,22.073,22.0974,130000.0
2013-07-23 12:00:00,36.25,36.26,36.19,36.22,77600.0,22.0974,22.1035,22.0608,22.0791,77600.0
2013-07-23 12:30:00,36.22,36.24,36.16,36.17,86200.0,22.0791,22.0913,22.0425,22.0486,86200.0
2013-07-23 13:00:00,36.17,36.19,36.12,36.13,66400.0,22.0486,22.0608,22.0181,22.0242,66400.0
2013-07-23 13:30:00,36.13,36.17,36.09,36.1,87200.0,22.0242,22.0486,21.9998,22.0059,87200.0
2013-07-23 14:00:00,36.09,36.15,36.08,36.11,122600.0,21.9998,22.0364,21.9937,22.012,122600.0
2013-07-23 14:30:00,36.1,36.25,36.09,36.24,79000.0,22.0059,22.0974,21.9998,22.0913,79000.0
2013-07-23 15:00:00,36.24,36.29,36.22,36.24,58600.0,22.0913,22.1217,22.0791,22.0913,58600.0
2013-07-23 15:30:00,36.24,36.26,36.15,36.16,199400.0,22.0913,22.1035,22.0364,22.0425,199400.0
2013-07-24 09:30:00,36.09,36.09,35.26,35.4,309200.0,21.9998,21.9998,21.4939,21.5792,309200.0
2013-07-24 10:00:00,35.38,35.47,35.37,35.42,161800.0,21.567,21.6219,21.5609,21.5914,161800.0
2013-07-24 10:30:00,35.42,35.49,35.35,35.35,91600.0,21.5914,21.6341,21.5487,21.5487,91600.0
2013-07-24 11:00:00,35.35,35.38,35.22,35.22,96800.0,21.5487,21.567,21.4695,21.4695,96800.0
2013-07-24 11:30:00,35.23,35.26,35.16,35.22,110000.0,21.4756,21.4939,21.4329,21.4695,110000.0
2013-07-24 12:00:00,35.21,35.22,35.06,35.16,162200.0,21.4634,21.4695,21.372,21.4329,162200.0
2013-07-24 12:30:00,35.16,35.17,35.08,35.09,119000.0,21.4329,21.439,21.3842,21.3902,119000.0
2013-07-24 13:00:00,35.1,35.15,35.06,35.07,156600.0,21.3963,21.4268,21.372,21.3781,156600.0
2013-07-24 13:30:00,35.06,35.09,35.01,35.04,107600.0,21.372,21.3902,21.3415,21.3598,107600.0
2013-07-24 14:00:00,35.04,35.1,35.02,35.05,265200.0,21.3598,21.3963,21.3476,21.3659,265200.0
2013-07-24 14:30:00,35.05,35.33,35.04,35.31,345800.0,21.3659,21.5365,21.3598,21.5244,345800.0
2013-07-24 15:00:00,35.3,35.31,35.18,35.24,130000.0,21.5183,21.5244,21.4451,21.4817,130000.0
2013-07-24 15:30:00,35.24,35.27,35.2,35.21,282400.0,21.4817,21.5,21.4573,21.4634,282400.0
2013-07-25 09:30:00,35.08,35.27,35.07,35.1,112400.0,21.3842,21.5,21.3781,21.3963,112400.0
2013-07-25 10:00:00,35.1,35.3,35.04,35.04,179800.0,21.3963,21.5183,21.3598,21.3598,179800.0
2013-07-25 10:30:00,35.05,35.05,34.83,34.98,299800.0,21.3659,21.3659,21.2318,21.3232,299800.0
2013-07-25 11:00:00,34.98,34.98,34.74,34.74,119200.0,21.3232,21.3232,21.1769,21.1769,119200.0
2013-07-25 11:30:00,34.75,34.85,34.74,34.83,95400.0,21.183,21.2439,21.1769,21.2318,95400.0
2013-07-25 12:00:00,34.83,34.93,34.82,34.93,60800.0,21.2318,21.2927,21.2257,21.2927,60800.0
2013-07-25 12:30:00,34.92,35.04,34.91,35.01,88600.0,21.2866,21.3598,21.2805,21.3415,88600.0
2013-07-25 13:00:00,35.02,35.06,34.99,35.05,160400.0,21.3476,21.372,21.3293,21.3659,160400.0
2013-07-25 13:30:00,35.05,35.09,35.04,35.06,157400.0,21.3659,21.3902,21.3598,21.372,157400.0
2013-07-25 14:00:00,35.06,35.15,34.9,34.9,375600.0,21.372,21.4268,21.2744,21.2744,375600.0
2013-07-25 14:30:00,34.91,34.99,34.83,34.93,265600.0,21.2805,21.3293,21.2318,21.2927,265600.0
2013-07-25 15:00:00,34.94,35.07,34.9,35.01,256600.0,21.2988,21.3781,21.2744,21.3415,256600.0
2013-07-25 15:30:00,35.0,35.11,35.0,35.04,700600.0,21.3354,21.4024,21.3354,21.3598,700600.0
2013-07-26 09:30:00,35.01,35.05,34.81,34.98,134800.0,21.3415,21.3659,21.2196,21.3232,134800.0
2013-07-26 10:00:00,34.98,35.07,34.86,34.87,153600.0,21.3232,21.3781,21.25,21.2561,153600.0
2013-07-26 10:30:00,34.89,34.92,34.74,34.77,80600.0,21.2683,21.2866,21.1769,21.1952,80600.0
2013-07-26 11:00:00,34.77,34.84,34.74,34.77,99800.0,21.1952,21.2379,21.1769,21.1952,99800.0
2013-07-26 11:30:00,34.79,34.91,34.77,34.9,110400.0,21.2074,21.2805,21.1952,21.2744,110400.0
2013-07-26 12:00:00,34.92,34.97,34.9,34.95,73200.0,21.2866,21.3171,21.2744,21.3049,73200.0
2013-07-26 12:30:00,34.95,35.03,34.94,34.96,56600.0,21.3049,21.3537,21.2988,21.311,56600.0
2013-07-26 13:00:00,34.97,35.06,34.94,35.04,125800.0,21.3171,21.372,21.2988,21.3598,125800.0
2013-07-26 13:30:00,35.04,35.04,34.98,34.99,92000.0,21.3598,21.3598,21.3232,21.3293,92000.0
2013-07-26 14:00:00,34.98,35.02,34.95,34.99,108800.0,21.3232,21.3476,21.3049,21.3293,108800.0
2013-07-26 14:30:00,34.99,35.04,34.97,35.01,68400.0,21.3293,21.3598,21.3171,21.3415,68400.0
2013-07-26 15:00:00,35.01,35.16,35.01,35.12,171000.0,21.3415,21.4329,21.3415,21.4085,171000.0
2013-07-26 15:30:00,35.12,35.13,35.04,35.07,622600.0,21.4085,21.4146,21.3598,21.3781,622600.0
2013-07-29 09:30:00,35.02,35.33,35.02,35.3,248600.0,21.3476,21.5365,21.3476,21.5183,248600.0
2013-07-29 10:00:00,35.3,35.35,35.18,35.31,321600.0,21.5183,21.5487,21.4451,21.5244,321600.0
2013-07-29 10:30:00,35.3,35.39,35.26,35.34,244000.0,21.5183,21.5731,21.4939,21.5426,244000.0
2013-07-29 11:00:00,35.34,35.4,35.32,35.35,107000.0,21.5426,21.5792,21.5305,21.5487,107000.0
2013-07-29 11:30:00,35.33,35.36,35.26,35.34,83000.0,21.5365,21.5548,21.4939,21.5426,83000.0
2013-07-29 12:00:00,35.35,35.41,35.35,35.41,117000.0,21.5487,21.5853,21.5487,21.5853,117000.0
2013-07-29 12:30:00,35.41,35.44,35.38,35.41,100000.0,21.5853,21.6036,21.567,21.5853,100000.0
2013-07-29 13:00:00,35.41,35.42,35.39,35.4,123400.0,21.5853,21.5914,21.5731,21.5792,123400.0
2013-07-29 13:30:00,35.4,35.4,35.3,35.32,115400.0,21.5792,21.5792,21.5183,21.5305,115400.0
2013-07-29 14:00:00,35.32,35.38,35.32,35.35,109600.0,21.5305,21.567,21.5305,21.5487,109600.0
2013-07-29 14:30:00,35.35,35.36,35.3,35.34,109600.0,21.5487,21.5548,21.5183,21.5426,109600.0
2013-07-29 15:00:00,35.34,35.34,35.3,35.31,188800.0,21.5426,21.5426,21.5183,21.5244,188800.0
2013-07-29 15:30:00,35.31,35.32,35.23,35.27,465600.0,21.5244,21.5305,21.4756,21.5,465600.0
2013-07-30 09:30:00,35.38,35.88,35.27,35.75,619400.0,21.567,21.8718,21.5,21.7926,619400.0
2013-07-30 10:00:00,35.76,35.85,35.6,35.68,272200.0,21.7987,21.8535,21.7011,21.7499,272200.0
2013-07-30 10:30:00,35.68,35.77,35.57,35.57,147000.0,21.7499,21.8048,21.6828,21.6828,147000.0
2013-07-30 11:00:00,35.57,35.59,35.35,35.57,193000.0,21.6828,21.695,21.5487,21.6828,193000.0
2013-07-30 11:30:00,35.57,35.65,34.89,34.92,619000.0,21.6828,21.7316,21.2683,21.2866,619000.0
2013-07-30 12:00:00,34.92,34.94,34.55,34.84,582600.0,21.2866,21.2988,21.0611,21.2379,582600.0
2013-07-30 12:30:00,34.82,35.08,34.82,34.88,225800.0,21.2257,21.3842,21.2257,21.2622,225800.0
2013-07-30 13:00:00,34.88,34.94,34.67,34.71,179000.0,21.2622,21.2988,21.1342,21.1586,179000.0
2013-07-30 13:30:00,34.71,34.9,34.7,34.85,156400.0,21.1586,21.2744,21.1525,21.2439,156400.0
2013-07-30 14:00:00,34.85,34.85,34.71,34.74,220000.0,21.2439,21.2439,21.1586,21.1769,220000.0
2013-07-30 14:30:00,34.74,34.81,34.74,34.79,171800.0,21.1769,21.2196,21.1769,21.2074,171800.0
2013-07-30 15:00:00,34.79,34.94,34.78,34.9,254200.0,21.2074,21.2988,21.2013,21.2744,254200.0
2013-07-30 15:30:00,34.9,34.91,34.8,34.8,561000.0,21.2744,21.2805,21.2135,21.2135,561000.0
2013-07-31 09:30:00,34.69,34.93,34.16,34.16,380600.0,21.1464,21.2927,20.8233,20.8233,380600.0
2013-07-31 10:00:00,34.18,34.31,34.17,34.24,365000.0,20.8355,20.9148,20.8294,20.8721,365000.0
2013-07-31 10:30:00,34.26,34.42,34.21,34.23,304400.0,20.8843,20.9818,20.8538,20.866,304400.0
2013-07-31 11:00:00,34.23,34.26,34.2,34.21,248400.0,20.866,20.8843,20.8477,20.8538,248400.0
2013-07-31 11:30:00,34.21,34.23,34.14,34.17,224400.0,20.8538,20.866,20.8111,20.8294,224400.0
2013-07-31 12:00:00,34.16,34.17,34.02,34.05,246200.0,20.8233,20.8294,20.738,20.7563,246200.0
2013-07-31 12:30:00,34.05,34.07,33.95,33.99,202800.0,20.7563,20.7685,20.6953,20.7197,202800.0
2013-07-31 13:00:00,34.0,34.01,33.93,33.95,168200.0,20.7258,20.7319,20.6831,20.6953,168200.0
2013-07-31 13:30:00,33.95,33.95,33.77,33.77,225400.0,20.6953,20.6953,20.5856,20.5856,225400.0
2013-07-31 14:00:00,33.79,34.02,33.77,33.92,277200.0,20.5978,20.738,20.5856,20.677,277200.0
2013-07-31 14:30:00,33.93,34.13,33.93,34.04,225000.0,20.6831,20.805,20.6831,20.7502,225000.0
2013-07-31 15:00:00,34.05,34.09,33.75,33.84,577600.0,20.7563,20.7807,20.5734,20.6283,577600.0
2013-07-31 15:30:00,33.84,33.85,33.67,33.77,777800.0,20.6283,20.6344,20.5246,20.5856,777800.0
2013-08-01 09:30:00,33.88,34.1,33.74,33.85,358000.0,20.6527,20.7868,20.5673,20.6344,358000.0
2013-08-01 10:00:00,33.84,33.93,33.72,33.92,215800.0,20.6283,20.6831,20.5551,20.677,215800.0
2013-08-01 10:30:00,33.92,33.92,33.75,33.8,186400.0,20.677,20.677,20.5734,20.6039,186400.0
2013-08-01 11:00:00,33.81,33.82,33.69,33.77,165600.0,20.61,20.6161,20.5368,20.5856,165600.0
2013-08-01 11:30:00,33.77,33.87,33.77,33.81,131400.0,20.5856,20.6466,20.5856,20.61,131400.0
2013-08-01 12:00:00,33.81,33.85,33.73,33.83,128200.0,20.61,20.6344,20.5612,20.6222,128200.0
2013-08-01 12:30:00,33.83,33.88,33.79,33.82,88200.0,20.6222,20.6527,20.5978,20.6161,88200.0
2013-08-01 13:00:00,33.81,33.88,33.78,33.78,84200.0,20.61,20.6527,20.5917,20.5917,84200.0
2013-08-01 13:30:00,33.79,33.87,33.79,33.85,84800.0,20.5978,20.6466,20.5978,20.6344,84800.0
2013-08-01 14:00:00,33.85,33.9,33.85,33.88,116400.0,20.6344,20.6648,20.6344,20.6527,116400.0
2013-08-01 14:30:00,33.88,33.89,33.84,33.87,146800.0,20.6527,20.6587,20.6283,20.6466,146800.0
2013-08-01 15:00:00,33.87,33.92,33.84,33.87,186400.0,20.6466,20.677,20.6283,20.6466,186400.0
2013-08-01 15:30:00,33.88,33.99,33.87,33.95,461800.0,20.6527,20.7197,20.6466,20.6953,461800.0
2013-08-02 09:30:00,33.96,34.08,33.87,33.98,116600.0,20.7014,20.7746,20.6466,20.7136,116600.0
2013-08-02 10:00:00,33.97,34.04,33.9,34.02,120200.0,20.7075,20.7502,20.6648,20.738,120200.0
2013-08-02 10:30:00,34.01,34.01,33.93,33.95,158000.0,20.7319,20.7319,20.6831,20.6953,158000.0
2013-08-02 11:00:00,33.92,34.01,33.9,33.99,63000.0,20.677,20.7319,20.6648,20.7197,63000.0
2013-08-02 11:30:00,33.99,34.04,33.95,33.96,44600.0,20.7197,20.7502,20.6953,20.7014,44600.0
2013-08-02 12:00:00,33.95,33.99,33.95,33.98,29400.0,20.6953,20.7197,20.6953,20.7136,29400.0
2013-08-02 12:30:00,33.98,34.06,33.98,34.02,37200.0,20.7136,20.7624,20.7136,20.738,37200.0
2013-08-02 13:00:00,34.02,34.08,34.01,34.05,50400.0,20.738,20.7746,20.7319,20.7563,50400.0
2013-08-02 13:30:00,34.04,34.07,34.01,34.06,119400.0,20.7502,20.7685,20.7319,20.7624,119400.0
2013-08-02 14:00:00,34.06,34.08,34.04,34.08,86600.0,20.7624,20.7746,20.7502,20.7746,86600.0
2013-08-02 14:30:00,34.07,34.13,34.06,34.12,151600.0,20.7685,20.805,20.7624,20.799,151600.0
2013-08-02 15:00:00,34.12,34.12,34.04,34.08,123600.0,20.799,20.799,20.7502,20.7746,123600.0
2013-08-02 15:30:00,34.08,34.12,34.05,34.1,429600.0,20.7746,20.799,20.7563,20.7868,429600.0
2013-08-05 09:30:00,34.06,34.09,33.83,33.91,223200.0,20.7624,20.7807,20.6222,20.6709,223200.0
2013-08-05 10:00:00,33.92,33.97,33.83,33.86,252600.0,20.677,20.7075,20.6222,20.6405,252600.0
2013-08-05 10:30:00,33.88,33.89,33.77,33.79,257200.0,20.6527,20.6587,20.5856,20.5978,257200.0
2013-08-05 11:00:00,33.79,33.93,33.78,33.91,160200.0,20.5978,20.6831,20.5917,20.6709,160200.0
2013-08-05 11:30:00,33.92,33.93,33.84,33.9,146200.0,20.677,20.6831,20.6283,20.6648,146200.0
2013-08-05 12:00:00,33.88,33.96,33.87,33.96,81400.0,20.6527,20.7014,20.6466,20.7014,81400.0
2013-08-05 12:30:00,33.96,33.97,33.9,33.92,73400.0,20.7014,20.7075,20.6648,20.677,73400.0
2013-08-05 13:00:00,33.91,33.92,33.85,33.91,113800.0,20.6709,20.677,20.6344,20.6709,113800.0
2013-08-05 13:30:00,33.91,33.91,33.85,33.86,80800.0,20.6709,20.6709,20.6344,20.6405,80800.0
2013-08-05 14:00:00,33.85,33.88,33.82,33.84,95400.0,20.6344,20.6527,20.6161,20.6283,95400.0
2013-08-05 14:30:00,33.84,33.87,33.83,33.84,99200.0,20.6283,20.6466,20.6222,20.6283,99200.0
2013-08-05 15:00:00,33.83,33.85,33.77,33.81,174800.0,20.6222,20.6344,20.5856,20.61,174800.0
2013-08-05 15:30:00,33.81,33.81,33.74,33.76,395000.0,20.61,20.61,20.5673,20.5795,395000.0
2013-08-06 09:30:00,33.27,33.52,33.24,33.35,170400.0,20.5326,20.6869,20.5141,20.5819,170400.0
2013-08-06 10:00:00,33.35,33.36,33.24,33.33,427800.0,20.5819,20.5881,20.5141,20.5696,427800.0
2013-08-06 10:30:00,33.33,33.47,33.3,33.37,118200.0,20.5696,20.656,20.5511,20.5943,118200.0
2013-08-06 11:00:00,33.38,33.49,33.38,33.4,142000.0,20.6005,20.6683,20.6005,20.6128,142000.0
2013-08-06 11:30:00,33.38,33.45,33.38,33.39,199000.0,20.6005,20.6437,20.6005,20.6066,199000.0
2013-08-06 12:00:00,33.39,33.46,33.31,33.33,186200.0,20.6066,20.6498,20.5573,20.5696,186200.0
2013-08-06 12:30:00,33.33,33.44,33.33,33.44,171600.0,20.5696,20.6375,20.5696,20.6375,171600.0
2013-08-06 13:00:00,33.44,33.45,33.37,33.41,627800.0,20.6375,20.6437,20.5943,20.619,627800.0
2013-08-06 13:30:00,33.41,33.45,33.38,33.38,429800.0,20.619,20.6437,20.6005,20.6005,429800.0
2013-08-06 14:00:00,33.38,33.4,33.3,33.4,183000.0,20.6005,20.6128,20.5511,20.6128,183000.0
2013-08-06 14:30:00,33.38,33.38,33.33,33.35,122400.0,20.6005,20.6005,20.5696,20.5819,122400.0
2013-08-06 15:00:00,33.35,33.43,33.33,33.37,350400.0,20.5819,20.6313,20.5696,20.5943,350400.0
2013-08-06 15:30:00,33.38,33.45,33.37,33.43,476800.0,20.6005,20.6437,20.5943,20.6313,476800.0
2013-08-07 09:30:00,33.38,33.68,33.25,33.54,276200.0,20.6005,20.7856,20.5202,20.6992,276200.0
2013-08-07 10:00:00,33.54,33.71,33.51,33.71,306400.0,20.6992,20.8041,20.6807,20.8041,306400.0
2013-08-07 10:30:00,33.71,33.95,33.7,33.94,362000.0,20.8041,20.9522,20.7979,20.9461,362000.0
2013-08-07 11:00:00,33.94,34.16,33.94,34.14,359600.0,20.9461,21.0818,20.9461,21.0695,359600.0
2013-08-07 11:30:00,34.15,34.55,34.1,34.48,448400.0,21.0757,21.3225,21.0448,21.2793,448400.0
2013-08-07 12:00:00,34.49,34.52,34.34,34.38,331800.0,21.2855,21.304,21.1929,21.2176,331800.0
2013-08-07 12:30:00,34.38,34.4,34.34,34.38,119600.0,21.2176,21.23,21.1929,21.2176,119600.0
2013-08-07 13:00:00,34.38,34.4,34.22,34.29,169000.0,21.2176,21.23,21.1189,21.1621,169000.0
2013-08-07 13:30:00,34.29,34.3,34.23,34.27,128600.0,21.1621,21.1682,21.125,21.1497,128600.0
2013-08-07 14:00:00,34.27,34.27,34.16,34.17,148200.0,21.1497,21.1497,21.0818,21.088,148200.0
2013-08-07 14:30:00,34.17,34.24,34.15,34.22,177200.0,21.088,21.1312,21.0757,21.1189,177200.0
2013-08-07 15:00:00,34.23,34.38,34.21,34.38,298000.0,21.125,21.2176,21.1127,21.2176,298000.0
2013-08-07 15:30:00,34.38,34.45,34.35,34.39,676200.0,21.2176,21.2608,21.1991,21.2238,676200.0
2013-08-08 09:30:00,34.38,34.56,34.26,34.49,302800.0,21.2176,21.3287,21.1436,21.2855,302800.0
2013-08-08 10:00:00,34.47,34.52,34.34,34.38,203200.0,21.2732,21.304,21.1929,21.2176,203200.0
2013-08-08 10:30:00,34.39,34.47,34.36,34.38,133800.0,21.2238,21.2732,21.2053,21.2176,133800.0
2013-08-08 11:00:00,34.38,34.43,34.32,34.41,197600.0,21.2176,21.2485,21.1806,21.2361,197600.0
2013-08-08 11:30:00,34.41,34.48,34.37,34.47,143800.0,21.2361,21.2793,21.2114,21.2732,143800.0
2013-08-08 12:00:00,34.46,34.63,34.46,34.62,186800.0,21.267,21.3719,21.267,21.3657,186800.0
2013-08-08 12:30:00,34.62,34.7,34.6,34.65,136400.0,21.3657,21.4151,21.3534,21.3842,136400.0
2013-08-08 13:00:00,34.65,34.68,34.59,34.68,112200.0,21.3842,21.4028,21.3472,21.4028,112200.0
2013-08-08 13:30:00,34.68,34.77,34.67,34.77,157600.0,21.4028,21.4583,21.3966,21.4583,157600.0
2013-08-08 14:00:00,34.77,34.85,34.75,34.77,207600.0,21.4583,21.5077,21.446,21.4583,207600.0
2013-08-08 14:30:00,34.77,34.78,34.66,34.66,116800.0,21.4583,21.4645,21.3904,21.3904,116800.0
2013-08-08 15:00:00,34.66,34.67,34.61,34.63,142200.0,21.3904,21.3966,21.3596,21.3719,142200.0
2013-08-08 15:30:00,34.63,34.66,34.58,34.59,517000.0,21.3719,21.3904,21.341,21.3472,517000.0
2013-08-09 09:30:00,34.58,34.96,34.58,34.95,262200.0,21.341,21.5756,21.341,21.5694,262200.0
2013-08-09 10:00:00,34.95,35.02,34.44,34.44,629000.0,21.5694,21.6126,21.2546,21.2546,629000.0
2013-08-09 10:30:00,34.45,34.45,33.9,33.91,887800.0,21.2608,21.2608,20.9214,20.9275,887800.0
2013-08-09 11:00:00,33.92,34.02,33.85,33.86,419600.0,20.9337,20.9954,20.8905,20.8967,419600.0
2013-08-09 11:30:00,33.86,33.93,33.81,33.84,335800.0,20.8967,20.9399,20.8658,20.8843,335800.0
2013-08-09 12:00:00,33.84,33.85,33.59,33.69,543800.0,20.8843,20.8905,20.7301,20.7918,543800.0
2013-08-09 12:30:00,33.69,33.73,33.58,33.59,335400.0,20.7918,20.8165,20.7239,20.7301,335400.0
2013-08-09 13:00:00,33.58,33.59,33.55,33.57,268600.0,20.7239,20.7301,20.7054,20.7177,268600.0
2013-08-09 13:30:00,33.57,33.69,33.57,33.6,352800.0,20.7177,20.7918,20.7177,20.7362,352800.0
2013-08-09 14:00:00,33.6,33.67,33.58,33.6,264400.0,20.7362,20.7794,20.7239,20.7362,264400.0
2013-08-09 14:30:00,33.6,33.63,33.56,33.61,280600.0,20.7362,20.7547,20.7115,20.7424,280600.0
2013-08-09 15:00:00,33.62,33.66,33.25,33.62,297400.0,20.7486,20.7733,20.5202,20.7486,297400.0
2013-08-09 15:30:00,33.62,33.64,33.43,33.45,901400.0,20.7486,20.7609,20.6313,20.6437,901400.0
2013-08-12 09:30:00,33.38,33.45,32.79,33.02,497800.0,20.6005,20.6437,20.2363,20.3783,497800.0
2013-08-12 10:00:00,33.02,33.13,32.95,33.03,309400.0,20.3783,20.4462,20.3351,20.3845,309400.0
2013-08-12 10:30:00,33.04,33.22,33.04,33.15,220800.0,20.3906,20.5017,20.3906,20.4585,220800.0
2013-08-12 11:00:00,33.15,33.2,33.12,33.2,234600.0,20.4585,20.4894,20.44,20.4894,234600.0
2013-08-12 11:30:00,33.2,33.23,33.1,33.2,127800.0,20.4894,20.5079,20.4277,20.4894,127800.0
2013-08-12 12:00:00,33.2,33.21,33.1,33.11,102800.0,20.4894,20.4955,20.4277,20.4338,102800.0
2013-08-12 12:30:00,33.1,33.13,33.07,33.12,135200.0,20.4277,20.4462,20.4091,20.44,135200.0
2013-08-12 13:00:00,33.13,33.14,33.06,33.07,201000.0,20.4462,20.4523,20.403,20.4091,201000.0
2013-08-12 13:30:00,33.07,33.09,33.02,33.06,177800.0,20.4091,20.4215,20.3783,20.403,177800.0
2013-08-12 14:00:00,33.06,33.07,33.0,33.02,158600.0,20.403,20.4091,20.3659,20.3783,158600.0
2013-08-12 14:30:00,33.03,33.06,32.99,33.02,197600.0,20.3845,20.403,20.3598,20.3783,197600.0
2013-08-12 15:00:00,33.02,33.06,32.99,33.06,211200.0,20.3783,20.403,20.3598,20.403,211200.0
2013-08-12 15:30:00,33.06,33.11,33.05,33.08,568600.0,20.403,20.4338,20.3968,20.4153,568600.0
2013-08-13 09:30:00,33.04,33.27,32.78,33.04,389000.0,20.3906,20.5326,20.2302,20.3906,389000.0
2013-08-13 10:00:00,33.05,33.06,32.9,32.97,135600.0,20.3968,20.403,20.3042,20.3474,135600.0
2013-08-13 10:30:00,32.98,32.99,32.88,32.92,79800.0,20.3536,20.3598,20.2919,20.3166,79800.0
2013-08-13 11:00:00,32.94,32.94,32.85,32.88,127200.0,20.3289,20.3289,20.2734,20.2919,127200.0
2013-08-13 11:30:00,32.88,32.92,32.84,32.84,67800.0,20.2919,20.3166,20.2672,20.2672,67800.0
2013-08-13 12:00:00,32.85,32.97,32.81,32.97,133800.0,20.2734,20.3474,20.2487,20.3474,133800.0
2013-08-13 12:30:00,32.98,33.09,32.95,33.04,112600.0,20.3536,20.4215,20.3351,20.3906,112600.0
2013-08-13 13:00:00,33.04,33.1,33.02,33.08,67400.0,20.3906,20.4277,20.3783,20.4153,67400.0
2013-08-13 13:30:00,33.08,33.08,32.93,32.95,94800.0,20.4153,20.4153,20.3227,20.3351,94800.0
2013-08-13 14:00:00,32.95,33.0,32.85,32.86,197600.0,20.3351,20.3659,20.2734,20.2795,197600.0
2013-08-13 14:30:00,32.86,32.88,32.79,32.88,146200.0,20.2795,20.2919,20.2363,20.2919,146200.0
2013-08-13 15:00:00,32.88,32.88,32.77,32.81,270200.0,20.2919,20.2919,20.224,20.2487,270200.0
2013-08-13 15:30:00,32.8,32.85,32.8,32.85,436600.0,20.2425,20.2734,20.2425,20.2734,436600.0
2013-08-14 09:30:00,33.24,33.24,32.72,32.92,242800.0,20.5141,20.5141,20.1931,20.3166,242800.0
2013-08-14 10:00:00,32.92,32.95,32.72,32.74,173200.0,20.3166,20.3351,20.1931,20.2055,173200.0
2013-08-14 10:30:00,32.75,32.82,32.65,32.8,264200.0,20.2117,20.2549,20.1499,20.2425,264200.0
2013-08-14 11:00:00,32.81,32.92,32.76,32.88,293200.0,20.2487,20.3166,20.2178,20.2919,293200.0
2013-08-14 11:30:00,32.9,32.91,32.83,32.86,248400.0,20.3042,20.3104,20.261,20.2795,248400.0
2013-08-14 12:00:00,32.87,32.99,32.82,32.99,139000.0,20.2857,20.3598,20.2549,20.3598,139000.0
2013-08-14 12:30:00,32.99,33.02,32.95,32.98,96400.0,20.3598,20.3783,20.3351,20.3536,96400.0
2013-08-14 13:00:00,32.98,33.09,32.96,33.09,124800.0,20.3536,20.4215,20.3413,20.4215,124800.0
2013-08-14 13:30:00,33.07,33.07,32.96,32.99,126600.0,20.4091,20.4091,20.3413,20.3598,126600.0
2013-08-14 14:00:00,32.99,32.99,32.9,32.91,129800.0,20.3598,20.3598,20.3042,20.3104,129800.0
2013-08-14 14:30:00,32.91,33.01,32.91,33.01,202600.0,20.3104,20.3721,20.3104,20.3721,202600.0
2013-08-14 15:00:00,33.01,33.09,32.99,33.08,207600.0,20.3721,20.4215,20.3598,20.4153,207600.0
2013-08-14 15:30:00,33.07,33.16,33.04,33.11,630600.0,20.4091,20.4647,20.3906,20.4338,630600.0
2013-08-15 09:30:00,32.77,33.04,32.72,33.02,255800.0,20.224,20.3906,20.1931,20.3783,255800.0
2013-08-15 10:00:00,33.03,33.08,32.87,33.02,271400.0,20.3845,20.4153,20.2857,20.3783,271400.0
2013-08-15 10:30:00,33.02,33.02,32.88,32.96,262600.0,20.3783,20.3783,20.2919,20.3413,262600.0
2013-08-15 11:00:00,32.96,33.05,32.93,32.97,124600.0,20.3413,20.3968,20.3227,20.3474,124600.0
2013-08-15 11:30:00,32.97,32.99,32.88,32.92,256800.0,20.3474,20.3598,20.2919,20.3166,256800.0
2013-08-15 12:00:00,32.91,32.96,32.9,32.95,129200.0,20.3104,20.3413,20.3042,20.3351,129200.0
2013-08-15 12:30:00,32.95,32.99,32.94,32.97,155400.0,20.3351,20.3598,20.3289,20.3474,155400.0
2013-08-15 13:00:00,32.97,32.99,32.93,32.95,144600.0,20.3474,20.3598,20.3227,20.3351,144600.0
2013-08-15 13:30:00,32.96,33.02,32.95,32.97,108600.0,20.3413,20.3783,20.3351,20.3474,108600.0
2013-08-15 14:00:00,32.97,32.99,32.93,32.97,176000.0,20.3474,20.3598,20.3227,20.3474,176000.0
2013-08-15 14:30:00,32.97,33.01,32.95,32.99,177000.0,20.3474,20.3721,20.3351,20.3598,177000.0
2013-08-15 15:00:00,32.99,33.01,32.92,32.99,223400.0,20.3598,20.3721,20.3166,20.3598,223400.0
2013-08-15 15:30:00,32.99,33.02,32.86,32.88,782400.0,20.3598,20.3783,20.2795,20.2919,782400.0
2013-08-16 09:30:00,32.86,32.86,32.45,32.52,553400.0,20.2795,20.2795,20.0265,20.0697,553400.0
2013-08-16 10:00:00,32.51,32.61,32.43,32.45,205000.0,20.0635,20.1253,20.0142,20.0265,205000.0
2013-08-16 10:30:00,32.46,32.46,32.31,32.35,239000.0,20.0327,20.0327,19.9401,19.9648,239000.0
2013-08-16 11:00:00,32.35,32.4,32.31,32.34,117000.0,19.9648,19.9957,19.9401,19.9586,117000.0
2013-08-16 11:30:00,32.35,32.42,32.34,32.39,92800.0,19.9648,20.008,19.9586,19.9895,92800.0
2013-08-16 12:00:00,32.4,32.43,32.27,32.29,80800.0,19.9957,20.0142,19.9154,19.9278,80800.0
2013-08-16 12:30:00,32.3,32.33,32.24,32.25,77800.0,19.9339,19.9525,19.8969,19.9031,77800.0
2013-08-16 13:00:00,32.24,32.26,32.15,32.2,130000.0,19.8969,19.9093,19.8414,19.8722,130000.0
2013-08-16 13:30:00,32.2,32.26,32.16,32.26,123800.0,19.8722,19.9093,19.8475,19.9093,123800.0
2013-08-16 14:00:00,32.26,32.34,32.18,32.26,293200.0,19.9093,19.9586,19.8599,19.9093,293200.0
2013-08-16 14:30:00,32.26,32.36,32.23,32.35,152400.0,19.9093,19.971,19.8907,19.9648,152400.0
2013-08-16 15:00:00,32.35,32.43,32.35,32.41,182000.0,19.9648,20.0142,19.9648,20.0018,182000.0
2013-08-16 15:30:00,32.41,32.46,32.29,32.3,717400.0,20.0018,20.0327,19.9278,19.9339,717400.0
2013-08-19 09:30:00,32.29,32.39,32.13,32.34,145000.0,19.9278,19.9895,19.829,19.9586,145000.0
2013-08-19 10:00:00,32.32,32.34,32.02,32.06,244000.0,19.9463,19.9586,19.7611,19.7858,244000.0
2013-08-19 10:30:00,32.05,32.12,31.95,31.99,210600.0,19.7796,19.8228,19.7179,19.7426,210600.0
2013-08-19 11:00:00,32.0,32.06,31.96,31.98,182800.0,19.7488,19.7858,19.7241,19.7364,182800.0
2013-08-19 11:30:00,31.98,31.99,31.87,31.88,150800.0,19.7364,19.7426,19.6686,19.6747,150800.0
2013-08-19 12:00:00,31.88,31.89,31.82,31.86,82000.0,19.6747,19.6809,19.6377,19.6624,82000.0
2013-08-19 12:30:00,31.86,31.89,31.84,31.84,97400.0,19.6624,19.6809,19.65,19.65,97400.0
2013-08-19 13:00:00,31.85,31.86,31.73,31.75,130200.0,19.6562,19.6624,19.5822,19.5945,130200.0
2013-08-19 13:30:00,31.75,31.78,31.68,31.73,266200.0,19.5945,19.613,19.5513,19.5822,266200.0
2013-08-19 14:00:00,31.74,31.8,31.73,31.77,153800.0,19.5883,19.6254,19.5822,19.6068,153800.0
2013-08-19 14:30:00,31.77,31.79,31.73,31.77,187400.0,19.6068,19.6192,19.5822,19.6068,187400.0
2013-08-19 15:00:00,31.77,31.78,31.74,31.77,209600.0,19.6068,19.613,19.5883,19.6068,209600.0
2013-08-19 15:30:00,31.77,31.85,31.76,31.76,445400.0,19.6068,19.6562,19.6007,19.6007,445400.0
2013-08-20 09:30:00,31.78,31.99,31.78,31.94,112600.0,19.613,19.7426,19.613,19.7118,112600.0
2013-08-20 10:00:00,31.96,32.2,31.95,32.17,199800.0,19.7241,19.8722,19.7179,19.8537,199800.0
2013-08-20 10:30:00,32.16,32.29,32.08,32.19,249400.0,19.8475,19.9278,19.7982,19.8661,249400.0
2013-08-20 11:00:00,32.18,32.27,32.14,32.16,230600.0,19.8599,19.9154,19.8352,19.8475,230600.0
2013-08-20 11:30:00,32.16,32.21,32.15,32.16,143400.0,19.8475,19.8784,19.8414,19.8475,143400.0
2013-08-20 12:00:00,32.17,32.24,32.13,32.24,70800.0,19.8537,19.8969,19.829,19.8969,70800.0
2013-08-20 12:30:00,32.24,32.24,32.13,32.13,94800.0,19.8969,19.8969,19.829,19.829,94800.0
2013-08-20 13:00:00,32.13,32.19,32.13,32.17,113400.0,19.829,19.8661,19.829,19.8537,113400.0
2013-08-20 13:30:00,32.17,32.17,32.07,32.08,90400.0,19.8537,19.8537,19.792,19.7982,90400.0
2013-08-20 14:00:00,32.07,32.09,31.99,32.03,96800.0,19.792,19.8043,19.7426,19.7673,96800.0
2013-08-20 14:30:00,32.04,32.04,31.98,31.99,119200.0,19.7735,19.7735,19.7364,19.7426,119200.0
2013-08-20 15:00:00,31.99,32.05,31.99,32.05,153400.0,19.7426,19.7796,19.7426,19.7796,153400.0
2013-08-20 15:30:00,32.05,32.07,31.98,32.01,421800.0,19.7796,19.792,19.7364,19.755,421800.0
2013-08-21 09:30:00,31.89,31.93,31.63,31.86,146800.0,19.6809,19.7056,19.5204,19.6624,146800.0
2013-08-21 10:00:00,31.85,31.88,31.75,31.86,103600.0,19.6562,19.6747,19.5945,19.6624,103600.0
2013-08-21 10:30:00,31.86,31.86,31.72,31.72,124800.0,19.6624,19.6624,19.576,19.576,124800.0
2013-08-21 11:00:00,31.73,31.73,31.53,31.57,150400.0,19.5822,19.5822,19.4587,19.4834,150400.0
2013-08-21 11:30:00,31.57,31.61,31.55,31.56,71600.0,19.4834,19.5081,19.4711,19.4772,71600.0
2013-08-21 12:00:00,31.55,31.67,31.52,31.61,101600.0,19.4711,19.5451,19.4526,19.5081,101600.0
2013-08-21 12:30:00,31.61,31.68,31.58,31.64,205000.0,19.5081,19.5513,19.4896,19.5266,205000.0
2013-08-21 13:00:00,31.64,31.68,31.61,31.66,157000.0,19.5266,19.5513,19.5081,19.539,157000.0
2013-08-21 13:30:00,31.66,31.68,31.62,31.67,250000.0,19.539,19.5513,19.5143,19.5451,250000.0
2013-08-21 14:00:00,31.67,31.68,31.47,31.5,237000.0,19.5451,19.5513,19.4217,19.4402,237000.0
2013-08-21 14:30:00,31.52,31.73,31.52,31.61,220600.0,19.4526,19.5822,19.4526,19.5081,220600.0
2013-08-21 15:00:00,31.63,31.66,31.54,31.55,224400.0,19.5204,19.539,19.4649,19.4711,224400.0
2013-08-21 15:30:00,31.55,31.61,31.46,31.47,530200.0,19.4711,19.5081,19.4155,19.4217,530200.0
2013-08-22 09:30:00,31.5,31.72,31.38,31.43,119800.0,19.4402,19.576,19.3662,19.397,119800.0
2013-08-22 10:00:00,31.43,31.6,31.42,31.56,74200.0,19.397,19.5019,19.3908,19.4772,74200.0
2013-08-22 10:30:00,31.56,31.66,31.53,31.58,74600.0,19.4772,19.539,19.4587,19.4896,74600.0
2013-08-22 11:00:00,31.58,31.68,31.54,31.56,114800.0,19.4896,19.5513,19.4649,19.4772,114800.0
2013-08-22 11:30:00,31.57,31.64,31.46,31.64,148600.0,19.4834,19.5266,19.4155,19.5266,148600.0
2013-08-22 12:00:00,31.63,31.72,31.61,31.65,83200.0,19.5204,19.576,19.5081,19.5328,83200.0
2013-08-22 12:30:00,31.66,31.71,31.59,31.59,47400.0,19.539,19.5698,19.4958,19.4958,47400.0
2013-08-22 13:00:00,31.6,31.72,31.59,31.68,55800.0,19.5019,19.576,19.4958,19.5513,55800.0
2013-08-22 13:30:00,31.68,31.71,31.64,31.71,47000.0,19.5513,19.5698,19.5266,19.5698,47000.0
2013-08-22 14:00:00,31.71,31.74,31.65,31.72,49000.0,19.5698,19.5883,19.5328,19.576,49000.0
2013-08-22 14:30:00,31.73,31.81,31.68,31.75,77200.0,19.5822,19.6315,19.5513,19.5945,77200.0
2013-08-22 15:00:00,31.75,31.91,31.73,31.86,101000.0,19.5945,19.6932,19.5822,19.6624,101000.0
2013-08-22 15:30:00,31.86,31.86,31.67,31.68,637800.0,19.6624,19.6624,19.5451,19.5513,637800.0
2013-08-23 09:30:00,31.78,31.93,31.73,31.8,139800.0,19.613,19.7056,19.5822,19.6254,139800.0
2013-08-23 10:00:00,31.79,32.04,31.76,31.97,128000.0,19.6192,19.7735,19.6007,19.7303,128000.0
2013-08-23 10:30:00,31.97,32.13,31.97,32.1,127400.0,19.7303,19.829,19.7303,19.8105,127400.0
2013-08-23 11:00:00,32.1,32.18,31.98,31.99,87200.0,19.8105,19.8599,19.7364,19.7426,87200.0
2013-08-23 11:30:00,31.99,32.09,31.94,31.95,74000.0,19.7426,19.8043,19.7118,19.7179,74000.0
2013-08-23 12:00:00,31.96,32.01,31.86,31.89,49600.0,19.7241,19.755,19.6624,19.6809,49600.0
2013-08-23 12:30:00,31.88,31.92,31.82,31.86,45600.0,19.6747,19.6994,19.6377,19.6624,45600.0
2013-08-23 13:00:00,31.86,31.93,31.84,31.91,73200.0,19.6624,19.7056,19.65,19.6932,73200.0
2013-08-23 13:30:00,31.91,31.92,31.89,31.9,75000.0,19.6932,19.6994,19.6809,19.6871,75000.0
2013-08-23 14:00:00,31.91,31.92,31.89,31.9,75600.0,19.6932,19.6994,19.6809,19.6871,75600.0
2013-08-23 14:30:00,31.9,31.93,31.89,31.9,66200.0,19.6871,19.7056,19.6809,19.6871,66200.0
2013-08-23 15:00:00,31.9,31.93,31.85,31.92,97200.0,19.6871,19.7056,19.6562,19.6994,97200.0
2013-08-23 15:30:00,31.93,32.0,31.9,31.97,259400.0,19.7056,19.7488,19.6871,19.7303,259400.0
2013-08-26 09:30:00,31.95,32.08,31.88,31.89,68600.0,19.7179,19.7982,19.6747,19.6809,68600.0
2013-08-26 10:00:00,31.89,31.92,31.83,31.86,178000.0,19.6809,19.6994,19.6439,19.6624,178000.0
2013-08-26 10:30:00,31.86,31.9,31.82,31.86,102000.0,19.6624,19.6871,19.6377,19.6624,102000.0
2013-08-26 11:00:00,31.87,31.9,31.7,31.75,236000.0,19.6686,19.6871,19.5636,19.5945,236000.0
2013-08-26 11:30:00,31.75,31.79,31.65,31.68,441800.0,19.5945,19.6192,19.5328,19.5513,441800.0
2013-08-26 12:00:00,31.68,31.73,31.64,31.64,92000.0,19.5513,19.5822,19.5266,19.5266,92000.0
2013-08-26 12:30:00,31.64,31.67,31.59,31.61,86200.0,19.5266,19.5451,19.4958,19.5081,86200.0
2013-08-26 13:00:00,31.61,31.61,31.51,31.54,130200.0,19.5081,19.5081,19.4464,19.4649,130200.0
2013-08-26 13:30:00,31.54,31.56,31.46,31.49,95200.0,19.4649,19.4772,19.4155,19.434,95200.0
2013-08-26 14:00:00,31.49,31.55,31.43,31.55,158000.0,19.434,19.4711,19.397,19.4711,158000.0
2013-08-26 14:30:00,31.55,31.61,31.5,31.61,94200.0,19.4711,19.5081,19.4402,19.5081,94200.0
2013-08-26 15:00:00,31.61,31.63,31.48,31.53,145400.0,19.5081,19.5204,19.4279,19.4587,145400.0
2013-08-26 15:30:00,31.54,31.61,31.51,31.53,441800.0,19.4649,19.5081,19.4464,19.4587,441800.0
2013-08-27 09:30:00,31.24,31.43,31.13,31.28,417400.0,19.2798,19.397,19.2119,19.3044,417400.0
2013-08-27 10:00:00,31.28,31.5,31.22,31.49,453600.0,19.3044,19.4402,19.2674,19.434,453600.0
2013-08-27 10:30:00,31.5,31.67,31.48,31.57,388400.0,19.4402,19.5451,19.4279,19.4834,388400.0
2013-08-27 11:00:00,31.58,31.6,31.52,31.56,81200.0,19.4896,19.5019,19.4526,19.4772,81200.0
2013-08-27 11:30:00,31.57,31.57,31.46,31.49,76200.0,19.4834,19.4834,19.4155,19.434,76200.0
2013-08-27 12:00:00,31.48,31.48,31.34,31.34,382800.0,19.4279,19.4279,19.3415,19.3415,382800.0
2013-08-27 12:30:00,31.34,31.37,31.28,31.34,133800.0,19.3415,19.36,19.3044,19.3415,133800.0
2013-08-27 13:00:00,31.33,31.38,31.31,31.34,123200.0,19.3353,19.3662,19.323,19.3415,123200.0
2013-08-27 13:30:00,31.34,31.5,31.34,31.48,698800.0,19.3415,19.4402,19.3415,19.4279,698800.0
2013-08-27 14:00:00,31.48,31.54,31.42,31.43,146400.0,19.4279,19.4649,19.3908,19.397,146400.0
2013-08-27 14:30:00,31.43,31.45,31.38,31.38,89200.0,19.397,19.4094,19.3662,19.3662,89200.0
2013-08-27 15:00:00,31.38,31.39,31.27,31.3,109600.0,19.3662,19.3723,19.2983,19.3168,109600.0
2013-08-27 15:30:00,31.3,31.31,31.24,31.28,354600.0,19.3168,19.323,19.2798,19.3044,354600.0
2013-08-28 09:30:00,31.3,31.43,30.98,31.0,239600.0,19.3168,19.397,19.1193,19.1316,239600.0
2013-08-28 10:00:00,31.0,31.16,30.94,31.13,312000.0,19.1316,19.2304,19.0946,19.2119,312000.0
2013-08-28 10:30:00,31.12,31.24,31.07,31.23,236800.0,19.2057,19.2798,19.1748,19.2736,236800.0
2013-08-28 11:00:00,31.24,31.3,31.11,31.11,168400.0,19.2798,19.3168,19.1995,19.1995,168400.0
2013-08-28 11:30:00,31.11,31.22,31.11,31.21,100400.0,19.1995,19.2674,19.1995,19.2612,100400.0
2013-08-28 12:00:00,31.21,31.22,31.12,31.15,100200.0,19.2612,19.2674,19.2057,19.2242,100200.0
2013-08-28 12:30:00,31.15,31.2,31.15,31.18,67600.0,19.2242,19.2551,19.2242,19.2427,67600.0
2013-08-28 13:00:00,31.18,31.23,31.17,31.17,179600.0,19.2427,19.2736,19.2366,19.2366,179600.0
2013-08-28 13:30:00,31.18,31.18,31.11,31.18,111800.0,19.2427,19.2427,19.1995,19.2427,111800.0
2013-08-28 14:00:00,31.18,31.24,31.18,31.21,220000.0,19.2427,19.2798,19.2427,19.2612,220000.0
2013-08-28 14:30:00,31.21,31.22,31.17,31.19,346400.0,19.2612,19.2674,19.2366,19.2489,346400.0
2013-08-28 15:00:00,31.19,31.24,31.17,31.23,221000.0,19.2489,19.2798,19.2366,19.2736,221000.0
2013-08-28 15:30:00,31.23,31.25,31.15,31.16,379600.0,19.2736,19.2859,19.2242,19.2304,379600.0
2013-08-29 09:30:00,31.36,31.46,31.16,31.46,296800.0,19.3538,19.4155,19.2304,19.4155,296800.0
2013-08-29 10:00:00,31.47,31.53,31.32,31.36,288200.0,19.4217,19.4587,19.3291,19.3538,288200.0
2013-08-29 10:30:00,31.36,31.6,31.36,31.5,277200.0,19.3538,19.5019,19.3538,19.4402,277200.0
2013-08-29 11:00:00,31.5,31.5,31.42,31.49,211200.0,19.4402,19.4402,19.3908,19.434,211200.0
2013-08-29 11:30:00,31.48,31.49,31.44,31.48,178800.0,19.4279,19.434,19.4032,19.4279,178800.0
2013-08-29 12:00:00,31.48,31.5,31.42,31.47,164800.0,19.4279,19.4402,19.3908,19.4217,164800.0
2013-08-29 12:30:00,31.46,31.47,31.43,31.45,244600.0,19.4155,19.4217,19.397,19.4094,244600.0
2013-08-29 13:00:00,31.45,31.45,31.39,31.43,151000.0,19.4094,19.4094,19.3723,19.397,151000.0
2013-08-29 13:30:00,31.43,31.48,31.39,31.47,116400.0,19.397,19.4279,19.3723,19.4217,116400.0
2013-08-29 14:00:00,31.46,31.56,31.46,31.54,105000.0,19.4155,19.4772,19.4155,19.4649,105000.0
2013-08-29 14:30:00,31.55,31.61,31.54,31.57,145400.0,19.4711,19.5081,19.4649,19.4834,145400.0
2013-08-29 15:00:00,31.56,31.57,31.46,31.48,221800.0,19.4772,19.4834,19.4155,19.4279,221800.0
2013-08-29 15:30:00,31.48,31.52,31.45,31.51,640000.0,19.4279,19.4526,19.4094,19.4464,640000.0
2013-08-30 09:30:00,31.66,31.89,31.53,31.69,265000.0,19.539,19.6809,19.4587,19.5575,265000.0
2013-08-30 10:00:00,31.7,31.74,31.64,31.74,113400.0,19.5636,19.5883,19.5266,19.5883,113400.0
2013-08-30 10:30:00,31.74,31.85,31.65,31.66,136600.0,19.5883,19.6562,19.5328,19.539,136600.0
2013-08-30 11:00:00,31.67,31.68,31.59,31.59,145800.0,19.5451,19.5513,19.4958,19.4958,145800.0
2013-08-30 11:30:00,31.6,31.66,31.58,31.64,103200.0,19.5019,19.539,19.4896,19.5266,103200.0
2013-08-30 12:00:00,31.64,31.71,31.63,31.71,70200.0,19.5266,19.5698,19.5204,19.5698,70200.0
2013-08-30 12:30:00,31.7,31.71,31.63,31.7,97000.0,19.5636,19.5698,19.5204,19.5636,97000.0
2013-08-30 13:00:00,31.69,31.76,31.63,31.66,143000.0,19.5575,19.6007,19.5204,19.539,143000.0
2013-08-30 13:30:00,31.67,31.67,31.57,31.57,64400.0,19.5451,19.5451,19.4834,19.4834,64400.0
2013-08-30 14:00:00,31.57,31.66,31.55,31.64,129400.0,19.4834,19.539,19.4711,19.5266,129400.0
2013-08-30 14:30:00,31.64,31.7,31.63,31.63,104800.0,19.5266,19.5636,19.5204,19.5204,104800.0
2013-08-30 15:00:00,31.63,31.66,31.57,31.63,142200.0,19.5204,19.539,19.4834,19.5204,142200.0
2013-08-30 15:30:00,31.63,31.64,31.5,31.61,477800.0,19.5204,19.5266,19.4402,19.5081,477800.0
2013-09-03 09:30:00,31.74,31.82,31.33,31.45,250400.0,19.5883,19.6377,19.3353,19.4094,250400.0
2013-09-03 10:00:00,31.43,31.46,31.34,31.4,191600.0,19.397,19.4155,19.3415,19.3785,191600.0
2013-09-03 10:30:00,31.4,31.42,31.28,31.33,221400.0,19.3785,19.3908,19.3044,19.3353,221400.0
2013-09-03 11:00:00,31.33,31.4,31.32,31.37,148800.0,19.3353,19.3785,19.3291,19.36,148800.0
2013-09-03 11:30:00,31.37,31.43,31.33,31.36,117800.0,19.36,19.397,19.3353,19.3538,117800.0
2013-09-03 12:00:00,31.38,31.46,31.36,31.42,155800.0,19.3662,19.4155,19.3538,19.3908,155800.0
2013-09-03 12:30:00,31.42,31.44,31.36,31.36,118000.0,19.3908,19.4032,19.3538,19.3538,118000.0
2013-09-03 13:00:00,31.36,31.41,31.33,31.34,99600.0,19.3538,19.3847,19.3353,19.3415,99600.0
2013-09-03 13:30:00,31.34,31.43,31.34,31.4,150600.0,19.3415,19.397,19.3415,19.3785,150600.0
2013-09-03 14:00:00,31.4,31.47,31.38,31.43,133000.0,19.3785,19.4217,19.3662,19.397,133000.0
2013-09-03 14:30:00,31.43,31.43,31.31,31.32,103000.0,19.397,19.397,19.323,19.3291,103000.0
2013-09-03 15:00:00,31.31,31.32,31.25,31.25,174200.0,19.323,19.3291,19.2859,19.2859,174200.0
2013-09-03 15:30:00,31.25,31.31,31.22,31.26,321200.0,19.2859,19.323,19.2674,19.2921,321200.0
2013-09-04 09:30:00,31.2,31.3,31.05,31.11,175600.0,19.2551,19.3168,19.1625,19.1995,175600.0
2013-09-04 10:00:00,31.13,31.16,30.95,30.96,272000.0,19.2119,19.2304,19.1008,19.107,272000.0
2013-09-04 10:30:00,30.96,31.03,30.83,30.86,273400.0,19.107,19.1502,19.0267,19.0452,273400.0
2013-09-04 11:00:00,30.86,31.02,30.86,31.01,177000.0,19.0452,19.144,19.0452,19.1378,177000.0
2013-09-04 11:30:00,31.01,31.08,30.99,31.08,202600.0,19.1378,19.181,19.1255,19.181,202600.0
2013-09-04 12:00:00,31.08,31.1,31.04,31.07,72400.0,19.181,19.1934,19.1563,19.1748,72400.0
2013-09-04 12:30:00,31.07,31.15,31.06,31.13,88800.0,19.1748,19.2242,19.1687,19.2119,88800.0
2013-09-04 13:00:00,31.13,31.14,31.08,31.13,80200.0,19.2119,19.218,19.181,19.2119,80200.0
2013-09-04 13:30:00,31.12,31.12,31.02,31.04,71200.0,19.2057,19.2057,19.144,19.1563,71200.0
2013-09-04 14:00:00,31.04,31.06,30.98,31.0,105000.0,19.1563,19.1687,19.1193,19.1316,105000.0
2013-09-04 14:30:00,31.0,31.1,31.0,31.02,132800.0,19.1316,19.1934,19.1316,19.144,132800.0
2013-09-04 15:00:00,31.02,31.05,30.92,31.01,316200.0,19.144,19.1625,19.0823,19.1378,316200.0
2013-09-04 15:30:00,31.02,31.09,30.99,31.08,406400.0,19.144,19.1872,19.1255,19.181,406400.0
2013-09-05 09:30:00,31.02,31.3,30.99,31.08,242200.0,19.144,19.3168,19.1255,19.181,242200.0
2013-09-05 10:00:00,31.1,31.18,31.07,31.1,233800.0,19.1934,19.2427,19.1748,19.1934,233800.0
2013-09-05 10:30:00,31.1,31.15,31.03,31.05,186600.0,19.1934,19.2242,19.1502,19.1625,186600.0
2013-09-05 11:00:00,31.05,31.09,31.03,31.06,76200.0,19.1625,19.1872,19.1502,19.1687,76200.0
2013-09-05 11:30:00,31.07,31.18,31.05,31.18,145400.0,19.1748,19.2427,19.1625,19.2427,145400.0
2013-09-05 12:00:00,31.17,31.2,31.15,31.17,55000.0,19.2366,19.2551,19.2242,19.2366,55000.0
2013-09-05 12:30:00,31.16,31.2,31.11,31.11,76200.0,19.2304,19.2551,19.1995,19.1995,76200.0
2013-09-05 13:00:00,31.11,31.15,31.11,31.14,88200.0,19.1995,19.2242,19.1995,19.218,88200.0
2013-09-05 13:30:00,31.14,31.16,31.11,31.11,63600.0,19.218,19.2304,19.1995,19.1995,63600.0
2013-09-05 14:00:00,31.12,31.15,31.09,31.13,331000.0,19.2057,19.2242,19.1872,19.2119,331000.0
2013-09-05 14:30:00,31.13,31.13,31.06,31.08,114200.0,19.2119,19.2119,19.1687,19.181,114200.0
2013-09-05 15:00:00,31.09,31.09,31.0,31.02,158400.0,19.1872,19.1872,19.1316,19.144,158400.0
2013-09-05 15:30:00,31.02,31.04,30.98,31.01,385600.0,19.144,19.1563,19.1193,19.1378,385600.0
2013-09-06 09:30:00,31.21,31.5,31.21,31.42,302000.0,19.2612,19.4402,19.2612,19.3908,302000.0
2013-09-06 10:00:00,31.4,31.53,31.34,31.42,197400.0,19.3785,19.4587,19.3415,19.3908,197400.0
2013-09-06 10:30:00,31.42,31.46,31.36,31.43,144400.0,19.3908,19.4155,19.3538,19.397,144400.0
2013-09-06 11:00:00,31.43,31.51,31.4,31.5,96800.0,19.397,19.4464,19.3785,19.4402,96800.0
2013-09-06 11:30:00,31.51,31.52,31.44,31.5,92400.0,19.4464,19.4526,19.4032,19.4402,92400.0
2013-09-06 12:00:00,31.5,31.56,31.47,31.55,282400.0,19.4402,19.4772,19.4217,19.4711,282400.0
2013-09-06 12:30:00,31.56,31.57,31.49,31.53,117400.0,19.4772,19.4834,19.434,19.4587,117400.0
2013-09-06 13:00:00,31.53,31.64,31.53,31.63,115400.0,19.4587,19.5266,19.4587,19.5204,115400.0
2013-09-06 13:30:00,31.63,31.63,31.57,31.6,99000.0,19.5204,19.5204,19.4834,19.5019,99000.0
2013-09-06 14:00:00,31.6,31.61,31.58,31.59,89600.0,19.5019,19.5081,19.4896,19.4958,89600.0
2013-09-06 14:30:00,31.59,31.59,31.5,31.52,192600.0,19.4958,19.4958,19.4402,19.4526,192600.0
2013-09-06 15:00:00,31.52,31.52,31.41,31.45,260000.0,19.4526,19.4526,19.3847,19.4094,260000.0
2013-09-06 15:30:00,31.45,31.5,31.43,31.48,900400.0,19.4094,19.4402,19.397,19.4279,900400.0
2013-09-09 09:30:00,31.43,31.52,31.2,31.38,232000.0,19.397,19.4526,19.2551,19.3662,232000.0
2013-09-09 10:00:00,31.41,31.57,31.4,31.43,158800.0,19.3847,19.4834,19.3785,19.397,158800.0
2013-09-09 10:30:00,31.43,31.46,31.33,31.43,107600.0,19.397,19.4155,19.3353,19.397,107600.0
2013-09-09 11:00:00,31.43,31.46,31.41,31.43,116800.0,19.397,19.4155,19.3847,19.397,116800.0
2013-09-09 11:30:00,31.44,31.45,31.39,31.42,117600.0,19.4032,19.4094,19.3723,19.3908,117600.0
2013-09-09 12:00:00,31.43,31.45,31.41,31.41,89600.0,19.397,19.4094,19.3847,19.3847,89600.0
2013-09-09 12:30:00,31.41,31.41,31.36,31.39,134000.0,19.3847,19.3847,19.3538,19.3723,134000.0
2013-09-09 13:00:00,31.39,31.4,31.37,31.4,63400.0,19.3723,19.3785,19.36,19.3785,63400.0
2013-09-09 13:30:00,31.39,31.41,31.36,31.41,84400.0,19.3723,19.3847,19.3538,19.3847,84400.0
2013-09-09 14:00:00,31.41,31.5,31.41,31.5,122000.0,19.3847,19.4402,19.3847,19.4402,122000.0
2013-09-09 14:30:00,31.5,31.5,31.47,31.47,138800.0,19.4402,19.4402,19.4217,19.4217,138800.0
2013-09-09 15:00:00,31.47,31.53,31.45,31.48,161000.0,19.4217,19.4587,19.4094,19.4279,161000.0
2013-09-09 15:30:00,31.48,31.52,31.46,31.51,496000.0,19.4279,19.4526,19.4155,19.4464,496000.0
2013-09-10 09:30:00,31.61,31.63,31.43,31.59,276200.0,19.5081,19.5204,19.397,19.4958,276200.0
2013-09-10 10:00:00,31.59,31.59,31.47,31.5,300000.0,19.4958,19.4958,19.4217,19.4402,300000.0
2013-09-10 10:30:00,31.5,31.59,31.49,31.51,247000.0,19.4402,19.4958,19.434,19.4464,247000.0
2013-09-10 11:00:00,31.5,31.52,31.37,31.38,133400.0,19.4402,19.4526,19.36,19.3662,133400.0
2013-09-10 11:30:00,31.38,31.46,31.28,31.36,234800.0,19.3662,19.4155,19.3044,19.3538,234800.0
2013-09-10 12:00:00,31.36,31.47,31.36,31.43,120600.0,19.3538,19.4217,19.3538,19.397,120600.0
2013-09-10 12:30:00,31.43,31.49,31.42,31.49,59000.0,19.397,19.434,19.3908,19.434,59000.0
2013-09-10 13:00:00,31.49,31.58,31.49,31.54,97400.0,19.434,19.4896,19.434,19.4649,97400.0
2013-09-10 13:30:00,31.55,31.55,31.48,31.48,58400.0,19.4711,19.4711,19.4279,19.4279,58400.0
2013-09-10 14:00:00,31.48,31.54,31.47,31.53,77400.0,19.4279,19.4649,19.4217,19.4587,77400.0
2013-09-10 14:30:00,31.53,31.56,31.5,31.55,105600.0,19.4587,19.4772,19.4402,19.4711,105600.0
2013-09-10 15:00:00,31.55,31.56,31.5,31.53,154000.0,19.4711,19.4772,19.4402,19.4587,154000.0
2013-09-10 15:30:00,31.53,31.63,31.5,31.63,298000.0,19.4587,19.5204,19.4402,19.5204,298000.0
2013-09-11 09:30:00,31.56,31.56,31.06,31.46,426800.0,19.4772,19.4772,19.1687,19.4155,426800.0
2013-09-11 10:00:00,31.43,31.45,31.25,31.33,109800.0,19.397,19.4094,19.2859,19.3353,109800.0
2013-09-11 10:30:00,31.35,31.39,31.35,31.38,304600.0,19.3476,19.3723,19.3476,19.3662,304600.0
2013-09-11 11:00:00,31.38,31.48,31.36,31.46,215600.0,19.3662,19.4279,19.3538,19.4155,215600.0
2013-09-11 11:30:00,31.46,31.46,31.35,31.36,421800.0,19.4155,19.4155,19.3476,19.3538,421800.0
2013-09-11 12:00:00,31.36,31.37,31.33,31.34,60800.0,19.3538,19.36,19.3353,19.3415,60800.0
2013-09-11 12:30:00,31.33,31.41,31.33,31.36,73200.0,19.3353,19.3847,19.3353,19.3538,73200.0
2013-09-11 13:00:00,31.36,31.38,31.34,31.36,111200.0,19.3538,19.3662,19.3415,19.3538,111200.0
2013-09-11 13:30:00,31.36,31.42,31.35,31.38,633000.0,19.3538,19.3908,19.3476,19.3662,633000.0
2013-09-11 14:00:00,31.38,31.39,31.35,31.38,215400.0,19.3662,19.3723,19.3476,19.3662,215400.0
2013-09-11 14:30:00,31.38,31.42,31.36,31.38,372800.0,19.3662,19.3908,19.3538,19.3662,372800.0
2013-09-11 15:00:00,31.39,31.46,31.38,31.42,525800.0,19.3723,19.4155,19.3662,19.3908,525800.0
2013-09-11 15:30:00,31.42,31.45,31.36,31.43,762600.0,19.3908,19.4094,19.3538,19.397,762600.0
2013-09-12 09:30:00,31.47,31.52,31.11,31.13,215600.0,19.4217,19.4526,19.1995,19.2119,215600.0
2013-09-12 10:00:00,31.13,31.23,31.11,31.14,128200.0,19.2119,19.2736,19.1995,19.218,128200.0
2013-09-12 10:30:00,31.14,31.25,31.11,31.25,121600.0,19.218,19.2859,19.1995,19.2859,121600.0
2013-09-12 11:00:00,31.25,31.25,31.16,31.21,80000.0,19.2859,19.2859,19.2304,19.2612,80000.0
2013-09-12 11:30:00,31.21,31.35,31.2,31.24,114000.0,19.2612,19.3476,19.2551,19.2798,114000.0
2013-09-12 12:00:00,31.23,31.28,31.2,31.21,54800.0,19.2736,19.3044,19.2551,19.2612,54800.0
2013-09-12 12:30:00,31.2,31.2,31.15,31.18,54800.0,19.2551,19.2551,19.2242,19.2427,54800.0
2013-09-12 13:00:00,31.17,31.21,31.15,31.2,63400.0,19.2366,19.2612,19.2242,19.2551,63400.0
2013-09-12 13:30:00,31.2,31.21,31.16,31.21,77600.0,19.2551,19.2612,19.2304,19.2612,77600.0
2013-09-12 14:00:00,31.21,31.29,31.2,31.28,115800.0,19.2612,19.3106,19.2551,19.3044,115800.0
2013-09-12 14:30:00,31.28,31.31,31.21,31.23,90200.0,19.3044,19.323,19.2612,19.2736,90200.0
2013-09-12 15:00:00,31.23,31.25,31.18,31.2,132600.0,19.2736,19.2859,19.2427,19.2551,132600.0
2013-09-12 15:30:00,31.2,31.2,31.1,31.15,313800.0,19.2551,19.2551,19.1934,19.2242,313800.0
2013-09-13 09:30:00,31.41,31.56,31.36,31.47,486600.0,19.3847,19.4772,19.3538,19.4217,486600.0
2013-09-13 10:00:00,31.47,31.64,31.45,31.63,405600.0,19.4217,19.5266,19.4094,19.5204,405600.0
2013-09-13 10:30:00,31.63,31.75,31.57,31.68,275400.0,19.5204,19.5945,19.4834,19.5513,275400.0
2013-09-13 11:00:00,31.68,31.75,31.65,31.68,135400.0,19.5513,19.5945,19.5328,19.5513,135400.0
2013-09-13 11:30:00,31.68,31.69,31.58,31.6,131400.0,19.5513,19.5575,19.4896,19.5019,131400.0
2013-09-13 12:00:00,31.61,31.66,31.58,31.59,68400.0,19.5081,19.539,19.4896,19.4958,68400.0
2013-09-13 12:30:00,31.59,31.64,31.58,31.6,61600.0,19.4958,19.5266,19.4896,19.5019,61600.0
2013-09-13 13:00:00,31.6,31.61,31.56,31.6,58000.0,19.5019,19.5081,19.4772,19.5019,58000.0
2013-09-13 13:30:00,31.59,31.59,31.5,31.5,52600.0,19.4958,19.4958,19.4402,19.4402,52600.0
2013-09-13 14:00:00,31.5,31.6,31.49,31.59,82200.0,19.4402,19.5019,19.434,19.4958,82200.0
2013-09-13 14:30:00,31.6,31.62,31.58,31.6,111800.0,19.5019,19.5143,19.4896,19.5019,111800.0
2013-09-13 15:00:00,31.6,31.64,31.59,31.59,137400.0,19.5019,19.5266,19.4958,19.4958,137400.0
2013-09-13 15:30:00,31.58,31.59,31.5,31.54,192800.0,19.4896,19.4958,19.4402,19.4649,192800.0
2013-09-16 09:30:00,31.94,32.17,31.83,31.86,372600.0,19.7118,19.8537,19.6439,19.6624,372600.0
2013-09-16 10:00:00,31.85,31.93,31.7,31.88,217400.0,19.6562,19.7056,19.5636,19.6747,217400.0
2013-09-16 10:30:00,31.89,32.03,31.87,32.03,234200.0,19.6809,19.7673,19.6686,19.7673,234200.0
2013-09-16 11:00:00,32.03,32.1,31.99,32.08,191200.0,19.7673,19.8105,19.7426,19.7982,191200.0
2013-09-16 11:30:00,32.08,32.13,32.05,32.05,116600.0,19.7982,19.829,19.7796,19.7796,116600.0
2013-09-16 12:00:00,32.04,32.15,32.04,32.12,99600.0,19.7735,19.8414,19.7735,19.8228,99600.0
2013-09-16 12:30:00,32.11,32.12,31.98,31.98,68400.0,19.8167,19.8228,19.7364,19.7364,68400.0
2013-09-16 13:00:00,31.98,32.0,31.9,31.98,84200.0,19.7364,19.7488,19.6871,19.7364,84200.0
2013-09-16 13:30:00,31.98,32.02,31.91,32.0,108600.0,19.7364,19.7611,19.6932,19.7488,108600.0
2013-09-16 14:00:00,31.99,31.99,31.93,31.96,72800.0,19.7426,19.7426,19.7056,19.7241,72800.0
2013-09-16 14:30:00,31.96,31.97,31.8,31.81,136200.0,19.7241,19.7303,19.6254,19.6315,136200.0
2013-09-16 15:00:00,31.81,31.87,31.77,31.77,173600.0,19.6315,19.6686,19.6068,19.6068,173600.0
2013-09-16 15:30:00,31.77,31.89,31.75,31.88,626200.0,19.6068,19.6809,19.5945,19.6747,626200.0
2013-09-17 09:30:00,31.94,32.09,31.88,31.92,138000.0,19.7118,19.8043,19.6747,19.6994,138000.0
2013-09-17 10:00:00,31.91,31.96,31.84,31.92,88800.0,19.6932,19.7241,19.65,19.6994,88800.0
2013-09-17 10:30:00,31.92,31.96,31.8,31.82,88000.0,19.6994,19.7241,19.6254,19.6377,88000.0
2013-09-17 11:00:00,31.82,31.9,31.8,31.89,68000.0,19.6377,19.6871,19.6254,19.6809,68000.0
2013-09-17 11:30:00,31.9,31.98,31.88,31.95,44200.0,19.6871,19.7364,19.6747,19.7179,44200.0
2013-09-17 12:00:00,31.93,31.94,31.88,31.92,57400.0,19.7056,19.7118,19.6747,19.6994,57400.0
2013-09-17 12:30:00,31.92,31.97,31.91,31.97,46400.0,19.6994,19.7303,19.6932,19.7303,46400.0
2013-09-17 13:00:00,31.97,31.98,31.89,31.9,38200.0,19.7303,19.7364,19.6809,19.6871,38200.0
2013-09-17 13:30:00,31.89,31.93,31.88,31.91,49400.0,19.6809,19.7056,19.6747,19.6932,49400.0
2013-09-17 14:00:00,31.91,31.95,31.88,31.88,63600.0,19.6932,19.7179,19.6747,19.6747,63600.0
2013-09-17 14:30:00,31.88,31.9,31.88,31.88,73000.0,19.6747,19.6871,19.6747,19.6747,73000.0
2013-09-17 15:00:00,31.87,31.89,31.84,31.86,87400.0,19.6686,19.6809,19.65,19.6624,87400.0
2013-09-17 15:30:00,31.86,31.91,31.8,31.9,294200.0,19.6624,19.6932,19.6254,19.6871,294200.0
2013-09-18 09:30:00,31.98,32.01,31.85,31.97,166800.0,19.7364,19.755,19.6562,19.7303,166800.0
2013-09-18 10:00:00,31.97,32.12,31.88,31.92,101000.0,19.7303,19.8228,19.6747,19.6994,101000.0
2013-09-18 10:30:00,31.93,31.97,31.9,31.93,76000.0,19.7056,19.7303,19.6871,19.7056,76000.0
2013-09-18 11:00:00,31.94,32.01,31.91,32.01,77400.0,19.7118,19.755,19.6932,19.755,77400.0
2013-09-18 11:30:00,32.01,32.02,31.93,31.98,105200.0,19.755,19.7611,19.7056,19.7364,105200.0
2013-09-18 12:00:00,31.98,32.01,31.94,31.96,69800.0,19.7364,19.755,19.7118,19.7241,69800.0
2013-09-18 12:30:00,31.96,31.96,31.9,31.9,76200.0,19.7241,19.7241,19.6871,19.6871,76200.0
2013-09-18 13:00:00,31.9,32.02,31.9,31.98,94200.0,19.6871,19.7611,19.6871,19.7364,94200.0
2013-09-18 13:30:00,31.99,32.0,31.96,31.96,79400.0,19.7426,19.7488,19.7241,19.7241,79400.0
2013-09-18 14:00:00,31.97,32.68,31.97,32.57,339000.0,19.7303,20.1685,19.7303,20.1006,339000.0
2013-09-18 14:30:00,32.58,32.9,32.5,32.88,335000.0,20.1067,20.3042,20.0574,20.2919,335000.0
2013-09-18 15:00:00,32.9,32.92,32.65,32.69,294800.0,20.3042,20.3166,20.1499,20.1746,294800.0
2013-09-18 15:30:00,32.69,32.84,32.67,32.84,421600.0,20.1746,20.2672,20.1623,20.2672,421600.0
2013-09-19 09:30:00,32.82,32.9,32.7,32.76,277600.0,20.2549,20.3042,20.1808,20.2178,277600.0
2013-09-19 10:00:00,32.74,32.79,32.55,32.68,151600.0,20.2055,20.2363,20.0882,20.1685,151600.0
2013-09-19 10:30:00,32.68,32.79,32.67,32.73,116200.0,20.1685,20.2363,20.1623,20.1993,116200.0
2013-09-19 11:00:00,32.72,32.79,32.62,32.65,79000.0,20.1931,20.2363,20.1314,20.1499,79000.0
2013-09-19 11:30:00,32.64,32.67,32.57,32.64,78800.0,20.1438,20.1623,20.1006,20.1438,78800.0
2013-09-19 12:00:00,32.63,32.63,32.51,32.54,36800.0,20.1376,20.1376,20.0635,20.0821,36800.0
2013-09-19 12:30:00,32.54,32.55,32.46,32.46,48600.0,20.0821,20.0882,20.0327,20.0327,48600.0
2013-09-19 13:00:00,32.45,32.47,32.35,32.45,75000.0,20.0265,20.0389,19.9648,20.0265,75000.0
2013-09-19 13:30:00,32.45,32.48,32.42,32.45,58600.0,20.0265,20.045,20.008,20.0265,58600.0
2013-09-19 14:00:00,32.45,32.47,32.44,32.45,56600.0,20.0265,20.0389,20.0203,20.0265,56600.0
2013-09-19 14:30:00,32.45,32.47,32.43,32.45,48400.0,20.0265,20.0389,20.0142,20.0265,48400.0
2013-09-19 15:00:00,32.45,32.5,32.45,32.47,122000.0,20.0265,20.0574,20.0265,20.0389,122000.0
2013-09-19 15:30:00,32.47,32.52,32.45,32.5,190000.0,20.0389,20.0697,20.0265,20.0574,190000.0
2013-09-20 09:30:00,32.5,32.57,31.96,32.01,529200.0,20.0574,20.1006,19.7241,19.755,529200.0
2013-09-20 10:00:00,32.03,32.05,31.82,31.87,204600.0,19.7673,19.7796,19.6377,19.6686,204600.0
2013-09-20 10:30:00,31.87,31.92,31.72,31.79,206000.0,19.6686,19.6994,19.576,19.6192,206000.0
2013-09-20 11:00:00,31.79,31.9,31.75,31.77,213000.0,19.6192,19.6871,19.5945,19.6068,213000.0
2013-09-20 11:30:00,31.78,31.83,31.71,31.71,187200.0,19.613,19.6439,19.5698,19.5698,187200.0
2013-09-20 12:00:00,31.71,31.83,31.7,31.78,110200.0,19.5698,19.6439,19.5636,19.613,110200.0
2013-09-20 12:30:00,31.78,31.84,31.77,31.83,103800.0,19.613,19.65,19.6068,19.6439,103800.0
2013-09-20 13:00:00,31.84,31.89,31.8,31.85,81200.0,19.65,19.6809,19.6254,19.6562,81200.0
2013-09-20 13:30:00,31.86,31.86,31.74,31.75,88400.0,19.6624,19.6624,19.5883,19.5945,88400.0
2013-09-20 14:00:00,31.75,31.79,31.7,31.79,118800.0,19.5945,19.6192,19.5636,19.6192,118800.0
2013-09-20 14:30:00,31.79,31.84,31.75,31.82,103600.0,19.6192,19.65,19.5945,19.6377,103600.0
2013-09-20 15:00:00,31.82,31.86,31.79,31.8,99400.0,19.6377,19.6624,19.6192,19.6254,99400.0
2013-09-20 15:30:00,31.8,31.84,31.75,31.81,427400.0,19.6254,19.65,19.5945,19.6315,427400.0
2013-09-23 09:30:00,31.68,32.11,31.61,32.04,180200.0,19.5513,19.8167,19.5081,19.7735,180200.0
2013-09-23 10:00:00,32.08,32.24,32.03,32.14,126200.0,19.7982,19.8969,19.7673,19.8352,126200.0
2013-09-23 10:30:00,32.16,32.32,32.15,32.24,124400.0,19.8475,19.9463,19.8414,19.8969,124400.0
2013-09-23 11:00:00,32.24,32.34,32.23,32.29,112400.0,19.8969,19.9586,19.8907,19.9278,112400.0
2013-09-23 11:30:00,32.31,32.47,32.27,32.43,63600.0,19.9401,20.0389,19.9154,20.0142,63600.0
2013-09-23 12:00:00,32.43,32.46,32.34,32.35,215200.0,20.0142,20.0327,19.9586,19.9648,215200.0
2013-09-23 12:30:00,32.35,32.35,32.28,32.28,37400.0,19.9648,19.9648,19.9216,19.9216,37400.0
2013-09-23 13:00:00,32.28,32.28,32.15,32.16,67800.0,19.9216,19.9216,19.8414,19.8475,67800.0
2013-09-23 13:30:00,32.16,32.17,32.1,32.13,98600.0,19.8475,19.8537,19.8105,19.829,98600.0
2013-09-23 14:00:00,32.15,32.26,32.12,32.26,123000.0,19.8414,19.9093,19.8228,19.9093,123000.0
2013-09-23 14:30:00,32.25,32.35,32.24,32.34,69200.0,19.9031,19.9648,19.8969,19.9586,69200.0
2013-09-23 15:00:00,32.34,32.36,32.24,32.3,287400.0,19.9586,19.971,19.8969,19.9339,287400.0
2013-09-23 15:30:00,32.3,32.3,32.22,32.23,257200.0,19.9339,19.9339,19.8846,19.8907,257200.0
2013-09-24 09:30:00,32.13,32.42,32.0,32.1,221800.0,19.829,20.008,19.7488,19.8105,221800.0
2013-09-24 10:00:00,32.1,32.15,32.03,32.09,136400.0,19.8105,19.8414,19.7673,19.8043,136400.0
2013-09-24 10:30:00,32.09,32.1,32.0,32.08,135200.0,19.8043,19.8105,19.7488,19.7982,135200.0
2013-09-24 11:00:00,32.08,32.12,32.05,32.1,51800.0,19.7982,19.8228,19.7796,19.8105,51800.0
2013-09-24 11:30:00,32.1,32.15,32.08,32.1,69400.0,19.8105,19.8414,19.7982,19.8105,69400.0
2013-09-24 12:00:00,32.11,32.12,32.01,32.03,49400.0,19.8167,19.8228,19.755,19.7673,49400.0
2013-09-24 12:30:00,32.02,32.07,32.01,32.03,70200.0,19.7611,19.792,19.755,19.7673,70200.0
2013-09-24 13:00:00,32.02,32.06,32.01,32.04,67400.0,19.7611,19.7858,19.755,19.7735,67400.0
2013-09-24 13:30:00,32.04,32.07,31.99,31.99,119000.0,19.7735,19.792,19.7426,19.7426,119000.0
2013-09-24 14:00:00,31.99,32.08,31.98,32.07,103200.0,19.7426,19.7982,19.7364,19.792,103200.0
2013-09-24 14:30:00,32.07,32.13,32.06,32.08,88800.0,19.792,19.829,19.7858,19.7982,88800.0
2013-09-24 15:00:00,32.08,32.08,32.02,32.02,187800.0,19.7982,19.7982,19.7611,19.7611,187800.0
2013-09-24 15:30:00,32.02,32.08,31.96,32.01,392400.0,19.7611,19.7982,19.7241,19.755,392400.0
2013-09-25 09:30:00,32.04,32.15,31.95,32.12,110600.0,19.7735,19.8414,19.7179,19.8228,110600.0
2013-09-25 10:00:00,32.14,32.14,31.92,31.95,109200.0,19.8352,19.8352,19.6994,19.7179,109200.0
2013-09-25 10:30:00,31.97,31.98,31.75,31.77,139000.0,19.7303,19.7364,19.5945,19.6068,139000.0
2013-09-25 11:00:00,31.78,31.89,31.76,31.89,84400.0,19.613,19.6809,19.6007,19.6809,84400.0
2013-09-25 11:30:00,31.89,31.96,31.85,31.88,59200.0,19.6809,19.7241,19.6562,19.6747,59200.0
2013-09-25 12:00:00,31.86,31.96,31.86,31.9,143200.0,19.6624,19.7241,19.6624,19.6871,143200.0
2013-09-25 12:30:00,31.89,31.9,31.82,31.83,90200.0,19.6809,19.6871,19.6377,19.6439,90200.0
2013-09-25 13:00:00,31.83,31.86,31.79,31.85,173400.0,19.6439,19.6624,19.6192,19.6562,173400.0
2013-09-25 13:30:00,31.85,31.89,31.81,31.85,96600.0,19.6562,19.6809,19.6315,19.6562,96600.0
2013-09-25 14:00:00,31.86,31.9,31.84,31.88,81600.0,19.6624,19.6871,19.65,19.6747,81600.0
2013-09-25 14:30:00,31.88,31.89,31.86,31.87,96200.0,19.6747,19.6809,19.6624,19.6686,96200.0
2013-09-25 15:00:00,31.87,31.93,31.86,31.93,139400.0,19.6686,19.7056,19.6624,19.7056,139400.0
2013-09-25 15:30:00,31.93,31.93,31.81,31.81,287600.0,19.7056,19.7056,19.6315,19.6315,287600.0
2013-09-26 09:30:00,31.86,32.09,31.85,31.98,84200.0,19.6624,19.8043,19.6562,19.7364,84200.0
2013-09-26 10:00:00,31.99,32.05,31.9,31.9,143600.0,19.7426,19.7796,19.6871,19.6871,143600.0
2013-09-26 10:30:00,31.92,31.95,31.84,31.86,57400.0,19.6994,19.7179,19.65,19.6624,57400.0
2013-09-26 11:00:00,31.85,31.86,31.79,31.84,57800.0,19.6562,19.6624,19.6192,19.65,57800.0
2013-09-26 11:30:00,31.84,31.86,31.77,31.77,41400.0,19.65,19.6624,19.6068,19.6068,41400.0
2013-09-26 12:00:00,31.76,31.8,31.75,31.77,62800.0,19.6007,19.6254,19.5945,19.6068,62800.0
2013-09-26 12:30:00,31.77,31.81,31.77,31.8,51400.0,19.6068,19.6315,19.6068,19.6254,51400.0
2013-09-26 13:00:00,31.79,31.8,31.75,31.78,89600.0,19.6192,19.6254,19.5945,19.613,89600.0
2013-09-26 13:30:00,31.78,31.79,31.73,31.79,64000.0,19.613,19.6192,19.5822,19.6192,64000.0
2013-09-26 14:00:00,31.78,31.8,31.75,31.78,150800.0,19.613,19.6254,19.5945,19.613,150800.0
2013-09-26 14:30:00,31.78,31.78,31.75,31.77,207800.0,19.613,19.613,19.5945,19.6068,207800.0
2013-09-26 15:00:00,31.75,31.78,31.72,31.75,313600.0,19.5945,19.613,19.576,19.5945,313600.0
2013-09-26 15:30:00,31.75,31.81,31.75,31.81,363800.0,19.5945,19.6315,19.5945,19.6315,363800.0
2013-09-27 09:30:00,31.73,32.01,31.67,31.68,81000.0,19.5822,19.755,19.5451,19.5513,81000.0
2013-09-27 10:00:00,31.68,31.76,31.61,31.76,83200.0,19.5513,19.6007,19.5081,19.6007,83200.0
2013-09-27 10:30:00,31.76,31.8,31.7,31.74,74800.0,19.6007,19.6254,19.5636,19.5883,74800.0
2013-09-27 11:00:00,31.72,31.77,31.67,31.67,81400.0,19.576,19.6068,19.5451,19.5451,81400.0
2013-09-27 11:30:00,31.68,31.74,31.66,31.67,41600.0,19.5513,19.5883,19.539,19.5451,41600.0
2013-09-27 12:00:00,31.68,31.7,31.6,31.61,45000.0,19.5513,19.5636,19.5019,19.5081,45000.0
2013-09-27 12:30:00,31.61,31.64,31.57,31.57,33600.0,19.5081,19.5266,19.4834,19.4834,33600.0
2013-09-27 13:00:00,31.58,31.61,31.55,31.55,33400.0,19.4896,19.5081,19.4711,19.4711,33400.0
2013-09-27 13:30:00,31.53,31.56,31.52,31.53,29200.0,19.4587,19.4772,19.4526,19.4587,29200.0
2013-09-27 14:00:00,31.52,31.55,31.5,31.55,45000.0,19.4526,19.4711,19.4402,19.4711,45000.0
2013-09-27 14:30:00,31.55,31.63,31.54,31.61,61200.0,19.4711,19.5204,19.4649,19.5081,61200.0
2013-09-27 15:00:00,31.61,31.63,31.57,31.61,78600.0,19.5081,19.5204,19.4834,19.5081,78600.0
2013-09-27 15:30:00,31.61,31.68,31.61,31.66,223400.0,19.5081,19.5513,19.5081,19.539,223400.0
2013-09-30 09:30:00,31.51,31.83,31.48,31.66,229400.0,19.4464,19.6439,19.4279,19.539,229400.0
2013-09-30 10:00:00,31.64,31.75,31.59,31.68,158600.0,19.5266,19.5945,19.4958,19.5513,158600.0
2013-09-30 10:30:00,31.67,31.74,31.6,31.62,83200.0,19.5451,19.5883,19.5019,19.5143,83200.0
2013-09-30 11:00:00,31.63,31.67,31.61,31.63,126600.0,19.5204,19.5451,19.5081,19.5204,126600.0
2013-09-30 11:30:00,31.63,31.67,31.61,31.63,74000.0,19.5204,19.5451,19.5081,19.5204,74000.0
2013-09-30 12:00:00,31.63,31.64,31.5,31.54,54200.0,19.5204,19.5266,19.4402,19.4649,54200.0
2013-09-30 12:30:00,31.54,31.58,31.52,31.52,50400.0,19.4649,19.4896,19.4526,19.4526,50400.0
2013-09-30 13:00:00,31.54,31.59,31.52,31.54,32600.0,19.4649,19.4958,19.4526,19.4649,32600.0
2013-09-30 13:30:00,31.55,31.58,31.52,31.57,67800.0,19.4711,19.4896,19.4526,19.4834,67800.0
2013-09-30 14:00:00,31.58,31.63,31.54,31.6,64200.0,19.4896,19.5204,19.4649,19.5019,64200.0
2013-09-30 14:30:00,31.6,31.66,31.6,31.61,50200.0,19.5019,19.539,19.5019,19.5081,50200.0
2013-09-30 15:00:00,31.61,31.62,31.54,31.56,92400.0,19.5081,19.5143,19.4649,19.4772,92400.0
2013-09-30 15:30:00,31.56,31.61,31.53,31.6,354200.0,19.4772,19.5081,19.4587,19.5019,354200.0
2013-10-01 09:30:00,31.7,31.86,31.6,31.66,125200.0,19.5636,19.6624,19.5019,19.539,125200.0
2013-10-01 10:00:00,31.71,31.81,31.7,31.79,105600.0,19.5698,19.6315,19.5636,19.6192,105600.0
2013-10-01 10:30:00,31.82,31.92,31.77,31.92,141200.0,19.6377,19.6994,19.6068,19.6994,141200.0
2013-10-01 11:00:00,31.91,31.99,31.89,31.98,125600.0,19.6932,19.7426,19.6809,19.7364,125600.0
2013-10-01 11:30:00,31.98,32.0,31.96,31.98,96400.0,19.7364,19.7488,19.7241,19.7364,96400.0
2013-10-01 12:00:00,31.98,31.99,31.92,31.94,111000.0,19.7364,19.7426,19.6994,19.7118,111000.0
2013-10-01 12:30:00,31.93,31.95,31.92,31.93,63800.0,19.7056,19.7179,19.6994,19.7056,63800.0
2013-10-01 13:00:00,31.92,31.93,31.91,31.92,95000.0,19.6994,19.7056,19.6932,19.6994,95000.0
2013-10-01 13:30:00,31.91,31.93,31.91,31.92,74200.0,19.6932,19.7056,19.6932,19.6994,74200.0
2013-10-01 14:00:00,31.92,31.92,31.84,31.86,102600.0,19.6994,19.6994,19.65,19.6624,102600.0
2013-10-01 14:30:00,31.86,31.88,31.82,31.83,101200.0,19.6624,19.6747,19.6377,19.6439,101200.0
2013-10-01 15:00:00,31.83,31.83,31.81,31.81,113400.0,19.6439,19.6439,19.6315,19.6315,113400.0
2013-10-01 15:30:00,31.81,31.85,31.81,31.85,272400.0,19.6315,19.6562,19.6315,19.6562,272400.0
2013-10-02 09:30:00,31.75,31.78,31.56,31.61,122600.0,19.5945,19.613,19.4772,19.5081,122600.0
2013-10-02 10:00:00,31.61,31.73,31.56,31.61,110200.0,19.5081,19.5822,19.4772,19.5081,110200.0
2013-10-02 10:30:00,31.61,31.68,31.52,31.66,162800.0,19.5081,19.5513,19.4526,19.539,162800.0
2013-10-02 11:00:00,31.66,31.74,31.64,31.73,71600.0,19.539,19.5883,19.5266,19.5822,71600.0
2013-10-02 11:30:00,31.72,31.88,31.72,31.86,138800.0,19.576,19.6747,19.576,19.6624,138800.0
2013-10-02 12:00:00,31.86,31.96,31.86,31.95,82200.0,19.6624,19.7241,19.6624,19.7179,82200.0
2013-10-02 12:30:00,31.94,32.07,31.94,32.01,122800.0,19.7118,19.792,19.7118,19.755,122800.0
2013-10-02 13:00:00,32.01,32.04,31.99,32.02,114200.0,19.755,19.7735,19.7426,19.7611,114200.0
2013-10-02 13:30:00,32.02,32.05,31.98,31.99,101400.0,19.7611,19.7796,19.7364,19.7426,101400.0
2013-10-02 14:00:00,31.98,32.02,31.92,31.94,148800.0,19.7364,19.7611,19.6994,19.7118,148800.0
2013-10-02 14:30:00,31.94,32.0,31.93,31.98,136000.0,19.7118,19.7488,19.7056,19.7364,136000.0
2013-10-02 15:00:00,31.97,32.0,31.96,31.96,157800.0,19.7303,19.7488,19.7241,19.7241,157800.0
2013-10-02 15:30:00,31.97,32.02,31.97,32.01,364600.0,19.7303,19.7611,19.7303,19.755,364600.0
2013-10-03 09:30:00,31.86,31.91,31.55,31.7,601200.0,19.6624,19.6932,19.4711,19.5636,601200.0
2013-10-03 10:00:00,31.64,31.71,31.61,31.64,254200.0,19.5266,19.5698,19.5081,19.5266,254200.0
2013-10-03 10:30:00,31.64,31.75,31.63,31.63,98000.0,19.5266,19.5945,19.5204,19.5204,98000.0
2013-10-03 11:00:00,31.63,31.65,31.6,31.61,94000.0,19.5204,19.5328,19.5019,19.5081,94000.0
2013-10-03 11:30:00,31.61,31.7,31.58,31.69,83000.0,19.5081,19.5636,19.4896,19.5575,83000.0
2013-10-03 12:00:00,31.68,31.71,31.64,31.7,113200.0,19.5513,19.5698,19.5266,19.5636,113200.0
2013-10-03 12:30:00,31.71,31.8,31.68,31.76,45800.0,19.5698,19.6254,19.5513,19.6007,45800.0
2013-10-03 13:00:00,31.77,31.79,31.73,31.79,41400.0,19.6068,19.6192,19.5822,19.6192,41400.0
2013-10-03 13:30:00,31.79,31.8,31.73,31.75,69400.0,19.6192,19.6254,19.5822,19.5945,69400.0
2013-10-03 14:00:00,31.75,31.75,31.64,31.67,96800.0,19.5945,19.5945,19.5266,19.5451,96800.0
2013-10-03 14:30:00,31.66,31.77,31.63,31.75,100800.0,19.539,19.6068,19.5204,19.5945,100800.0
2013-10-03 15:00:00,31.75,31.78,31.73,31.78,97600.0,19.5945,19.613,19.5822,19.613,97600.0
2013-10-03 15:30:00,31.77,31.77,31.71,31.75,414400.0,19.6068,19.6068,19.5698,19.5945,414400.0
2013-10-04 09:30:00,31.71,31.79,31.65,31.77,205200.0,19.5698,19.6192,19.5328,19.6068,205200.0
2013-10-04 10:00:00,31.78,31.81,31.69,31.74,157000.0,19.613,19.6315,19.5575,19.5883,157000.0
2013-10-04 10:30:00,31.74,31.8,31.72,31.74,125600.0,19.5883,19.6254,19.576,19.5883,125600.0
2013-10-04 11:00:00,31.74,31.77,31.71,31.74,261000.0,19.5883,19.6068,19.5698,19.5883,261000.0
2013-10-04 11:30:00,31.74,31.81,31.74,31.79,59800.0,19.5883,19.6315,19.5883,19.6192,59800.0
2013-10-04 12:00:00,31.79,31.81,31.74,31.78,46200.0,19.6192,19.6315,19.5883,19.613,46200.0
2013-10-04 12:30:00,31.77,31.8,31.74,31.75,39800.0,19.6068,19.6254,19.5883,19.5945,39800.0
2013-10-04 13:00:00,31.75,31.77,31.74,31.76,127800.0,19.5945,19.6068,19.5883,19.6007,127800.0
2013-10-04 13:30:00,31.76,31.78,31.74,31.75,83200.0,19.6007,19.613,19.5883,19.5945,83200.0
2013-10-04 14:00:00,31.75,31.78,31.74,31.75,67600.0,19.5945,19.613,19.5883,19.5945,67600.0
2013-10-04 14:30:00,31.75,31.77,31.74,31.75,79200.0,19.5945,19.6068,19.5883,19.5945,79200.0
2013-10-04 15:00:00,31.75,31.76,31.74,31.74,97000.0,19.5945,19.6007,19.5883,19.5883,97000.0
2013-10-04 15:30:00,31.75,31.79,31.7,31.75,594400.0,19.5945,19.6192,19.5636,19.5945,594400.0
2013-10-07 09:30:00,31.59,31.74,31.58,31.71,127600.0,19.4958,19.5883,19.4896,19.5698,127600.0
2013-10-07 10:00:00,31.73,31.79,31.67,31.78,43800.0,19.5822,19.6192,19.5451,19.613,43800.0
2013-10-07 10:30:00,31.79,31.86,31.75,31.86,57400.0,19.6192,19.6624,19.5945,19.6624,57400.0
2013-10-07 11:00:00,31.86,31.96,31.83,31.87,63800.0,19.6624,19.7241,19.6439,19.6686,63800.0
2013-10-07 11:30:00,31.86,31.9,31.83,31.89,71200.0,19.6624,19.6871,19.6439,19.6809,71200.0
2013-10-07 12:00:00,31.89,31.91,31.84,31.86,92400.0,19.6809,19.6932,19.65,19.6624,92400.0
2013-10-07 12:30:00,31.86,31.9,31.84,31.88,57200.0,19.6624,19.6871,19.65,19.6747,57200.0
2013-10-07 13:00:00,31.88,31.91,31.84,31.85,38000.0,19.6747,19.6932,19.65,19.6562,38000.0
2013-10-07 13:30:00,31.85,31.88,31.82,31.88,126800.0,19.6562,19.6747,19.6377,19.6747,126800.0
2013-10-07 14:00:00,31.89,31.92,31.83,31.85,62200.0,19.6809,19.6994,19.6439,19.6562,62200.0
2013-10-07 14:30:00,31.84,31.86,31.82,31.85,45200.0,19.65,19.6624,19.6377,19.6562,45200.0
2013-10-07 15:00:00,31.86,31.88,31.79,31.8,88400.0,19.6624,19.6747,19.6192,19.6254,88400.0
2013-10-07 15:30:00,31.8,31.81,31.7,31.73,297400.0,19.6254,19.6315,19.5636,19.5822,297400.0
2013-10-08 09:30:00,31.68,31.81,31.63,31.72,101000.0,19.5513,19.6315,19.5204,19.576,101000.0
2013-10-08 10:00:00,31.72,31.87,31.69,31.87,133600.0,19.576,19.6686,19.5575,19.6686,133600.0
2013-10-08 10:30:00,31.88,32.07,31.87,32.06,117200.0,19.6747,19.792,19.6686,19.7858,117200.0
2013-10-08 11:00:00,32.06,32.08,31.89,31.89,95800.0,19.7858,19.7982,19.6809,19.6809,95800.0
2013-10-08 11:30:00,31.9,31.96,31.88,31.9,84600.0,19.6871,19.7241,19.6747,19.6871,84600.0
2013-10-08 12:00:00,31.91,32.06,31.88,32.01,67000.0,19.6932,19.7858,19.6747,19.755,67000.0
2013-10-08 12:30:00,32.02,32.02,31.92,32.01,76000.0,19.7611,19.7611,19.6994,19.755,76000.0
2013-10-08 13:00:00,32.02,32.02,31.88,31.88,65200.0,19.7611,19.7611,19.6747,19.6747,65200.0
2013-10-08 13:30:00,31.89,31.9,31.81,31.9,72000.0,19.6809,19.6871,19.6315,19.6871,72000.0
2013-10-08 14:00:00,31.89,31.95,31.88,31.92,122800.0,19.6809,19.7179,19.6747,19.6994,122800.0
2013-10-08 14:30:00,31.91,31.91,31.85,31.86,111800.0,19.6932,19.6932,19.6562,19.6624,111800.0
2013-10-08 15:00:00,31.87,31.89,31.82,31.83,100000.0,19.6686,19.6809,19.6377,19.6439,100000.0
2013-10-08 15:30:00,31.83,31.88,31.77,31.78,321200.0,19.6439,19.6747,19.6068,19.613,321200.0
2013-10-09 09:30:00,31.86,32.3,31.65,32.27,188400.0,19.6624,19.9339,19.5328,19.9154,188400.0
2013-10-09 10:00:00,32.26,32.63,32.26,32.51,470600.0,19.9093,20.1376,19.9093,20.0635,470600.0
2013-10-09 10:30:00,32.51,32.52,32.1,32.17,517600.0,20.0635,20.0697,19.8105,19.8537,517600.0
2013-10-09 11:00:00,32.17,32.21,32.15,32.18,94400.0,19.8537,19.8784,19.8414,19.8599,94400.0
2013-10-09 11:30:00,32.16,32.24,32.15,32.21,79200.0,19.8475,19.8969,19.8414,19.8784,79200.0
2013-10-09 12:00:00,32.23,32.23,32.07,32.07,66600.0,19.8907,19.8907,19.792,19.792,66600.0
2013-10-09 12:30:00,32.07,32.11,32.07,32.09,83200.0,19.792,19.8167,19.792,19.8043,83200.0
2013-10-09 13:00:00,32.09,32.14,32.05,32.14,79400.0,19.8043,19.8352,19.7796,19.8352,79400.0
2013-10-09 13:30:00,32.14,32.18,32.1,32.13,71000.0,19.8352,19.8599,19.8105,19.829,71000.0
2013-10-09 14:00:00,32.13,32.23,32.1,32.16,88600.0,19.829,19.8907,19.8105,19.8475,88600.0
2013-10-09 14:30:00,32.15,32.22,32.15,32.2,76800.0,19.8414,19.8846,19.8414,19.8722,76800.0
2013-10-09 15:00:00,32.2,32.2,32.13,32.15,119000.0,19.8722,19.8722,19.829,19.8414,119000.0
2013-10-09 15:30:00,32.14,32.17,32.1,32.1,432400.0,19.8352,19.8537,19.8105,19.8105,432400.0
2013-10-10 09:30:00,32.25,32.28,31.95,31.98,294400.0,19.9031,19.9216,19.7179,19.7364,294400.0
2013-10-10 10:00:00,31.99,32.0,31.88,31.91,220200.0,19.7426,19.7488,19.6747,19.6932,220200.0
2013-10-10 10:30:00,31.9,31.93,31.85,31.91,140800.0,19.6871,19.7056,19.6562,19.6932,140800.0
2013-10-10 11:00:00,31.92,31.92,31.85,31.89,122600.0,19.6994,19.6994,19.6562,19.6809,122600.0
2013-10-10 11:30:00,31.9,32.16,31.9,32.13,117000.0,19.6871,19.8475,19.6871,19.829,117000.0
2013-10-10 12:00:00,32.13,32.13,32.07,32.08,55800.0,19.829,19.829,19.792,19.7982,55800.0
2013-10-10 12:30:00,32.07,32.12,32.06,32.1,39600.0,19.792,19.8228,19.7858,19.8105,39600.0
2013-10-10 13:00:00,32.11,32.24,32.1,32.24,94200.0,19.8167,19.8969,19.8105,19.8969,94200.0
2013-10-10 13:30:00,32.24,32.41,32.23,32.41,114200.0,19.8969,20.0018,19.8907,20.0018,114200.0
2013-10-10 14:00:00,32.41,32.46,32.39,32.44,102000.0,20.0018,20.0327,19.9895,20.0203,102000.0
2013-10-10 14:30:00,32.44,32.51,32.43,32.45,110600.0,20.0203,20.0635,20.0142,20.0265,110600.0
2013-10-10 15:00:00,32.46,32.65,32.45,32.55,244000.0,20.0327,20.1499,20.0265,20.0882,244000.0
2013-10-10 15:30:00,32.55,32.58,32.46,32.54,318600.0,20.0882,20.1067,20.0327,20.0821,318600.0
2013-10-11 09:30:00,32.47,32.6,32.38,32.52,124200.0,20.0389,20.1191,19.9833,20.0697,124200.0
2013-10-11 10:00:00,32.53,32.62,32.5,32.6,59600.0,20.0759,20.1314,20.0574,20.1191,59600.0
2013-10-11 10:30:00,32.6,32.64,32.54,32.6,71400.0,20.1191,20.1438,20.0821,20.1191,71400.0
2013-10-11 11:00:00,32.6,32.63,32.55,32.58,90200.0,20.1191,20.1376,20.0882,20.1067,90200.0
2013-10-11 11:30:00,32.59,32.63,32.57,32.59,69000.0,20.1129,20.1376,20.1006,20.1129,69000.0
2013-10-11 12:00:00,32.6,32.68,32.59,32.65,114800.0,20.1191,20.1685,20.1129,20.1499,114800.0
2013-10-11 12:30:00,32.64,32.64,32.55,32.57,72800.0,20.1438,20.1438,20.0882,20.1006,72800.0
2013-10-11 13:00:00,32.57,32.59,32.54,32.56,24600.0,20.1006,20.1129,20.0821,20.0944,24600.0
2013-10-11 13:30:00,32.56,32.59,32.52,32.59,34400.0,20.0944,20.1129,20.0697,20.1129,34400.0
2013-10-11 14:00:00,32.59,32.62,32.57,32.6,37000.0,20.1129,20.1314,20.1006,20.1191,37000.0
2013-10-11 14:30:00,32.6,32.68,32.6,32.67,63400.0,20.1191,20.1685,20.1191,20.1623,63400.0
2013-10-11 15:00:00,32.67,32.67,32.62,32.66,97600.0,20.1623,20.1623,20.1314,20.1561,97600.0
2013-10-11 15:30:00,32.65,32.69,32.57,32.66,250000.0,20.1499,20.1746,20.1006,20.1561,250000.0
2013-10-14 09:30:00,32.57,32.63,32.23,32.23,117000.0,20.1006,20.1376,19.8907,19.8907,117000.0
2013-10-14 10:00:00,32.18,32.34,32.02,32.25,113000.0,19.8599,19.9586,19.7611,19.9031,113000.0
2013-10-14 10:30:00,32.25,32.25,32.1,32.12,134200.0,19.9031,19.9031,19.8105,19.8228,134200.0
2013-10-14 11:00:00,32.12,32.14,32.07,32.07,161200.0,19.8228,19.8352,19.792,19.792,161200.0
2013-10-14 11:30:00,32.07,32.26,32.06,32.23,189400.0,19.792,19.9093,19.7858,19.8907,189400.0
2013-10-14 12:00:00,32.23,32.27,32.08,32.14,113200.0,19.8907,19.9154,19.7982,19.8352,113200.0
2013-10-14 12:30:00,32.15,32.24,32.14,32.23,47600.0,19.8414,19.8969,19.8352,19.8907,47600.0
2013-10-14 13:00:00,32.23,32.34,32.2,32.27,43600.0,19.8907,19.9586,19.8722,19.9154,43600.0
2013-10-14 13:30:00,32.27,32.33,32.24,32.27,31000.0,19.9154,19.9525,19.8969,19.9154,31000.0
2013-10-14 14:00:00,32.28,32.32,32.22,32.28,45400.0,19.9216,19.9463,19.8846,19.9216,45400.0
2013-10-14 14:30:00,32.28,32.32,32.16,32.26,97400.0,19.9216,19.9463,19.8475,19.9093,97400.0
2013-10-14 15:00:00,32.24,32.33,32.22,32.33,85000.0,19.8969,19.9525,19.8846,19.9525,85000.0
2013-10-14 15:30:00,32.33,32.43,32.32,32.43,215000.0,19.9525,20.0142,19.9463,20.0142,215000.0
2013-10-15 09:30:00,32.47,32.47,32.02,32.3,199600.0,20.0389,20.0389,19.7611,19.9339,199600.0
2013-10-15 10:00:00,32.31,32.4,32.24,32.27,103800.0,19.9401,19.9957,19.8969,19.9154,103800.0
2013-10-15 10:30:00,32.27,32.28,32.18,32.2,228600.0,19.9154,19.9216,19.8599,19.8722,228600.0
2013-10-15 11:00:00,32.19,32.26,32.18,32.22,161200.0,19.8661,19.9093,19.8599,19.8846,161200.0
2013-10-15 11:30:00,32.22,32.22,32.09,32.1,176000.0,19.8846,19.8846,19.8043,19.8105,176000.0
2013-10-15 12:00:00,32.1,32.14,32.03,32.04,121000.0,19.8105,19.8352,19.7673,19.7735,121000.0
2013-10-15 12:30:00,32.04,32.04,31.98,32.0,156000.0,19.7735,19.7735,19.7364,19.7488,156000.0
2013-10-15 13:00:00,32.01,32.01,31.9,31.9,107600.0,19.755,19.755,19.6871,19.6871,107600.0
2013-10-15 13:30:00,31.89,31.96,31.86,31.9,80000.0,19.6809,19.7241,19.6624,19.6871,80000.0
2013-10-15 14:00:00,31.9,31.94,31.85,31.86,142800.0,19.6871,19.7118,19.6562,19.6624,142800.0
2013-10-15 14:30:00,31.85,31.89,31.79,31.88,184000.0,19.6562,19.6809,19.6192,19.6747,184000.0
2013-10-15 15:00:00,31.88,31.99,31.87,31.9,142400.0,19.6747,19.7426,19.6686,19.6871,142400.0
2013-10-15 15:30:00,31.9,31.91,31.83,31.84,416800.0,19.6871,19.6932,19.6439,19.65,416800.0
2013-10-16 09:30:00,32.04,32.48,32.04,32.38,242000.0,19.7735,20.045,19.7735,19.9833,242000.0
2013-10-16 10:00:00,32.38,32.45,32.27,32.29,216800.0,19.9833,20.0265,19.9154,19.9278,216800.0
2013-10-16 10:30:00,32.29,32.35,32.27,32.34,199000.0,19.9278,19.9648,19.9154,19.9586,199000.0
2013-10-16 11:00:00,32.33,32.38,32.3,32.3,45200.0,19.9525,19.9833,19.9339,19.9339,45200.0
2013-10-16 11:30:00,32.29,32.36,32.29,32.35,54000.0,19.9278,19.971,19.9278,19.9648,54000.0
2013-10-16 12:00:00,32.35,32.38,32.33,32.34,165400.0,19.9648,19.9833,19.9525,19.9586,165400.0
2013-10-16 12:30:00,32.34,32.35,32.3,32.32,88600.0,19.9586,19.9648,19.9339,19.9463,88600.0
2013-10-16 13:00:00,32.33,32.38,32.28,32.38,115000.0,19.9525,19.9833,19.9216,19.9833,115000.0
2013-10-16 13:30:00,32.37,32.4,32.3,32.3,117600.0,19.9771,19.9957,19.9339,19.9339,117600.0
2013-10-16 14:00:00,32.3,32.34,32.21,32.22,130600.0,19.9339,19.9586,19.8784,19.8846,130600.0
2013-10-16 14:30:00,32.22,32.24,32.1,32.1,78200.0,19.8846,19.8969,19.8105,19.8105,78200.0
2013-10-16 15:00:00,32.11,32.25,32.09,32.25,107200.0,19.8167,19.9031,19.8043,19.9031,107200.0
2013-10-16 15:30:00,32.26,32.52,32.25,32.51,554400.0,19.9093,20.0697,19.9031,20.0635,554400.0
2013-10-17 09:30:00,32.48,32.51,32.24,32.44,148000.0,20.045,20.0635,19.8969,20.0203,148000.0
2013-10-17 10:00:00,32.45,32.77,32.4,32.77,258600.0,20.0265,20.224,19.9957,20.224,258600.0
2013-10-17 10:30:00,32.77,32.95,32.76,32.85,156000.0,20.224,20.3351,20.2178,20.2734,156000.0
2013-10-17 11:00:00,32.85,32.89,32.77,32.88,133600.0,20.2734,20.2981,20.224,20.2919,133600.0
2013-10-17 11:30:00,32.89,32.99,32.87,32.92,155400.0,20.2981,20.3598,20.2857,20.3166,155400.0
2013-10-17 12:00:00,32.93,33.12,32.92,33.1,146400.0,20.3227,20.44,20.3166,20.4277,146400.0
2013-10-17 12:30:00,33.1,33.33,33.1,33.33,176400.0,20.4277,20.5696,20.4277,20.5696,176400.0
2013-10-17 13:00:00,33.33,33.35,33.12,33.12,180800.0,20.5696,20.5819,20.44,20.44,180800.0
2013-10-17 13:30:00,33.12,33.19,33.1,33.1,54400.0,20.44,20.4832,20.4277,20.4277,54400.0
2013-10-17 14:00:00,33.1,33.18,33.09,33.13,64200.0,20.4277,20.477,20.4215,20.4462,64200.0
2013-10-17 14:30:00,33.13,33.17,33.13,33.17,57800.0,20.4462,20.4709,20.4462,20.4709,57800.0
2013-10-17 15:00:00,33.17,33.2,33.13,33.19,127000.0,20.4709,20.4894,20.4462,20.4832,127000.0
2013-10-17 15:30:00,33.19,33.37,33.17,33.29,454200.0,20.4832,20.5943,20.4709,20.5449,454200.0
2013-10-18 09:30:00,33.33,33.34,33.02,33.08,355600.0,20.5696,20.5758,20.3783,20.4153,355600.0
2013-10-18 10:00:00,33.08,33.21,33.04,33.17,364600.0,20.4153,20.4955,20.3906,20.4709,364600.0
2013-10-18 10:30:00,33.16,33.21,33.11,33.18,106800.0,20.4647,20.4955,20.4338,20.477,106800.0
2013-10-18 11:00:00,33.19,33.27,33.18,33.27,68400.0,20.4832,20.5326,20.477,20.5326,68400.0
2013-10-18 11:30:00,33.27,33.37,33.26,33.33,49200.0,20.5326,20.5943,20.5264,20.5696,49200.0
2013-10-18 12:00:00,33.31,33.34,33.26,33.26,43000.0,20.5573,20.5758,20.5264,20.5264,43000.0
2013-10-18 12:30:00,33.26,33.26,33.15,33.16,29600.0,20.5264,20.5264,20.4585,20.4647,29600.0
2013-10-18 13:00:00,33.15,33.27,33.13,33.26,57800.0,20.4585,20.5326,20.4462,20.5264,57800.0
2013-10-18 13:30:00,33.26,33.29,33.21,33.28,122000.0,20.5264,20.5449,20.4955,20.5387,122000.0
2013-10-18 14:00:00,33.29,33.3,33.25,33.27,113200.0,20.5449,20.5511,20.5202,20.5326,113200.0
2013-10-18 14:30:00,33.27,33.37,33.26,33.34,304600.0,20.5326,20.5943,20.5264,20.5758,304600.0
2013-10-18 15:00:00,33.34,33.35,33.23,33.24,244600.0,20.5758,20.5819,20.5079,20.5141,244600.0
2013-10-18 15:30:00,33.25,33.27,33.15,33.18,421400.0,20.5202,20.5326,20.4585,20.477,421400.0
2013-10-21 09:30:00,33.19,33.39,33.15,33.2,108600.0,20.4832,20.6066,20.4585,20.4894,108600.0
2013-10-21 10:00:00,33.18,33.29,33.08,33.1,133600.0,20.477,20.5449,20.4153,20.4277,133600.0
2013-10-21 10:30:00,33.1,33.14,32.97,33.02,192800.0,20.4277,20.4523,20.3474,20.3783,192800.0
2013-10-21 11:00:00,33.02,33.04,32.94,32.97,110400.0,20.3783,20.3906,20.3289,20.3474,110400.0
2013-10-21 11:30:00,32.97,32.98,32.91,32.93,116400.0,20.3474,20.3536,20.3104,20.3227,116400.0
2013-10-21 12:00:00,32.93,33.07,32.93,33.05,51200.0,20.3227,20.4091,20.3227,20.3968,51200.0
2013-10-21 12:30:00,33.05,33.07,33.01,33.05,31000.0,20.3968,20.4091,20.3721,20.3968,31000.0
2013-10-21 13:00:00,33.05,33.1,32.99,32.99,50200.0,20.3968,20.4277,20.3598,20.3598,50200.0
2013-10-21 13:30:00,32.98,33.0,32.94,33.0,59600.0,20.3536,20.3659,20.3289,20.3659,59600.0
2013-10-21 14:00:00,32.99,32.99,32.93,32.93,71200.0,20.3598,20.3598,20.3227,20.3227,71200.0
2013-10-21 14:30:00,32.93,32.96,32.88,32.92,77800.0,20.3227,20.3413,20.2919,20.3166,77800.0
2013-10-21 15:00:00,32.93,32.98,32.88,32.88,99400.0,20.3227,20.3536,20.2919,20.2919,99400.0
2013-10-21 15:30:00,32.89,33.08,32.88,33.08,423200.0,20.2981,20.4153,20.2919,20.4153,423200.0
2013-10-22 09:30:00,33.13,33.46,33.08,33.27,323800.0,20.4462,20.6498,20.4153,20.5326,323800.0
2013-10-22 10:00:00,33.3,33.45,33.3,33.44,203000.0,20.5511,20.6437,20.5511,20.6375,203000.0
2013-10-22 10:30:00,33.45,33.7,33.44,33.54,200000.0,20.6437,20.7979,20.6375,20.6992,200000.0
2013-10-22 11:00:00,33.54,33.63,33.48,33.63,201800.0,20.6992,20.7547,20.6622,20.7547,201800.0
2013-10-22 11:30:00,33.63,33.74,33.62,33.73,122200.0,20.7547,20.8226,20.7486,20.8165,122200.0
2013-10-22 12:00:00,33.74,33.79,33.65,33.7,92200.0,20.8226,20.8535,20.7671,20.7979,92200.0
2013-10-22 12:30:00,33.69,33.77,33.67,33.75,176600.0,20.7918,20.8411,20.7794,20.8288,176600.0
2013-10-22 13:00:00,33.75,33.76,33.66,33.67,82200.0,20.8288,20.835,20.7733,20.7794,82200.0
2013-10-22 13:30:00,33.66,33.77,33.64,33.76,85000.0,20.7733,20.8411,20.7609,20.835,85000.0
2013-10-22 14:00:00,33.77,33.83,33.74,33.77,137800.0,20.8411,20.8782,20.8226,20.8411,137800.0
2013-10-22 14:30:00,33.77,33.78,33.71,33.73,112400.0,20.8411,20.8473,20.8041,20.8165,112400.0
2013-10-22 15:00:00,33.73,33.77,33.71,33.74,110800.0,20.8165,20.8411,20.8041,20.8226,110800.0
2013-10-22 15:30:00,33.74,33.77,33.69,33.77,357400.0,20.8226,20.8411,20.7918,20.8411,357400.0
2013-10-23 09:30:00,33.68,34.17,33.67,34.17,236600.0,20.7856,21.088,20.7794,21.088,236600.0
2013-10-23 10:00:00,34.17,34.32,34.06,34.19,270800.0,21.088,21.1806,21.0201,21.1003,270800.0
2013-10-23 10:30:00,34.18,34.19,33.91,33.92,239400.0,21.0942,21.1003,20.9275,20.9337,239400.0
2013-10-23 11:00:00,33.93,34.09,33.85,34.06,157600.0,20.9399,21.0386,20.8905,21.0201,157600.0
2013-10-23 11:30:00,34.06,34.13,34.01,34.02,161400.0,21.0201,21.0633,20.9893,20.9954,161400.0
2013-10-23 12:00:00,34.02,34.02,33.95,33.98,61000.0,20.9954,20.9954,20.9522,20.9707,61000.0
2013-10-23 12:30:00,33.98,33.99,33.84,33.89,102000.0,20.9707,20.9769,20.8843,20.9152,102000.0
2013-10-23 13:00:00,33.9,34.05,33.89,34.04,109600.0,20.9214,21.0139,20.9152,21.0078,109600.0
2013-10-23 13:30:00,34.04,34.06,33.97,33.97,116600.0,21.0078,21.0201,20.9646,20.9646,116600.0
2013-10-23 14:00:00,33.99,34.06,33.96,34.05,208400.0,20.9769,21.0201,20.9584,21.0139,208400.0
2013-10-23 14:30:00,34.06,34.12,34.05,34.07,94000.0,21.0201,21.0571,21.0139,21.0263,94000.0
2013-10-23 15:00:00,34.07,34.11,34.02,34.04,207600.0,21.0263,21.051,20.9954,21.0078,207600.0
2013-10-23 15:30:00,34.03,34.1,34.0,34.07,692600.0,21.0016,21.0448,20.9831,21.0263,692600.0
2013-10-24 09:30:00,34.05,34.14,33.81,33.87,201200.0,21.0139,21.0695,20.8658,20.9029,201200.0
2013-10-24 10:00:00,33.87,33.9,33.81,33.87,106000.0,20.9029,20.9214,20.8658,20.9029,106000.0
2013-10-24 10:30:00,33.88,33.92,33.86,33.92,87400.0,20.909,20.9337,20.8967,20.9337,87400.0
2013-10-24 11:00:00,33.91,33.93,33.85,33.9,298200.0,20.9275,20.9399,20.8905,20.9214,298200.0
2013-10-24 11:30:00,33.9,33.98,33.88,33.98,143800.0,20.9214,20.9707,20.909,20.9707,143800.0
2013-10-24 12:00:00,33.97,34.02,33.83,33.84,123800.0,20.9646,20.9954,20.8782,20.8843,123800.0
2013-10-24 12:30:00,33.84,33.85,33.75,33.77,55800.0,20.8843,20.8905,20.8288,20.8411,55800.0
2013-10-24 13:00:00,33.77,33.88,33.77,33.79,128400.0,20.8411,20.909,20.8411,20.8535,128400.0
2013-10-24 13:30:00,33.8,33.82,33.76,33.79,28200.0,20.8597,20.872,20.835,20.8535,28200.0
2013-10-24 14:00:00,33.78,33.79,33.74,33.77,44400.0,20.8473,20.8535,20.8226,20.8411,44400.0
2013-10-24 14:30:00,33.77,33.9,33.76,33.9,70800.0,20.8411,20.9214,20.835,20.9214,70800.0
2013-10-24 15:00:00,33.9,34.02,33.9,33.98,146200.0,20.9214,20.9954,20.9214,20.9707,146200.0
2013-10-24 15:30:00,33.98,34.06,33.95,34.06,465200.0,20.9707,21.0201,20.9522,21.0201,465200.0
2013-10-25 09:30:00,33.99,34.01,33.68,34.0,159400.0,20.9769,20.9893,20.7856,20.9831,159400.0
2013-10-25 10:00:00,34.0,34.04,33.87,33.88,250000.0,20.9831,21.0078,20.9029,20.909,250000.0
2013-10-25 10:30:00,33.88,33.97,33.85,33.95,196600.0,20.909,20.9646,20.8905,20.9522,196600.0
2013-10-25 11:00:00,33.95,34.05,33.94,34.03,65200.0,20.9522,21.0139,20.9461,21.0016,65200.0
2013-10-25 11:30:00,34.02,34.09,34.0,34.09,59000.0,20.9954,21.0386,20.9831,21.0386,59000.0
2013-10-25 12:00:00,34.08,34.1,34.06,34.09,83800.0,21.0325,21.0448,21.0201,21.0386,83800.0
2013-10-25 12:30:00,34.09,34.13,34.05,34.13,69000.0,21.0386,21.0633,21.0139,21.0633,69000.0
2013-10-25 13:00:00,34.13,34.13,34.01,34.07,83800.0,21.0633,21.0633,20.9893,21.0263,83800.0
2013-10-25 13:30:00,34.07,34.08,34.02,34.02,36600.0,21.0263,21.0325,20.9954,20.9954,36600.0
2013-10-25 14:00:00,34.03,34.07,34.02,34.05,74400.0,21.0016,21.0263,20.9954,21.0139,74400.0
2013-10-25 14:30:00,34.05,34.07,34.02,34.05,145000.0,21.0139,21.0263,20.9954,21.0139,145000.0
2013-10-25 15:00:00,34.05,34.08,34.02,34.06,202400.0,21.0139,21.0325,20.9954,21.0201,202400.0
2013-10-25 15:30:00,34.06,34.16,34.05,34.14,413000.0,21.0201,21.0818,21.0139,21.0695,413000.0
2013-10-28 09:30:00,34.07,34.28,33.95,34.11,170600.0,21.0263,21.1559,20.9522,21.051,170600.0
2013-10-28 10:00:00,34.11,34.17,34.01,34.04,161800.0,21.051,21.088,20.9893,21.0078,161800.0
2013-10-28 10:30:00,34.04,34.11,33.96,34.0,193400.0,21.0078,21.051,20.9584,20.9831,193400.0
2013-10-28 11:00:00,34.0,34.09,33.99,34.09,128600.0,20.9831,21.0386,20.9769,21.0386,128600.0
2013-10-28 11:30:00,34.09,34.16,34.02,34.12,224000.0,21.0386,21.0818,20.9954,21.0571,224000.0
2013-10-28 12:00:00,34.12,34.12,34.02,34.02,142200.0,21.0571,21.0571,20.9954,20.9954,142200.0
2013-10-28 12:30:00,34.02,34.13,34.02,34.13,121600.0,20.9954,21.0633,20.9954,21.0633,121600.0
2013-10-28 13:00:00,34.12,34.13,34.09,34.11,73400.0,21.0571,21.0633,21.0386,21.051,73400.0
2013-10-28 13:30:00,34.1,34.12,34.07,34.09,89600.0,21.0448,21.0571,21.0263,21.0386,89600.0
2013-10-28 14:00:00,34.09,34.13,34.07,34.11,101200.0,21.0386,21.0633,21.0263,21.051,101200.0
2013-10-28 14:30:00,34.11,34.15,33.98,34.06,239000.0,21.051,21.0757,20.9707,21.0201,239000.0
2013-10-28 15:00:00,34.07,34.1,33.97,33.99,604800.0,21.0263,21.0448,20.9646,20.9769,604800.0
2013-10-28 15:30:00,33.99,34.06,33.91,34.05,600800.0,20.9769,21.0201,20.9275,21.0139,600800.0
2013-10-29 09:30:00,33.85,33.85,33.0,33.46,937600.0,20.8905,20.8905,20.3659,20.6498,937600.0
2013-10-29 10:00:00,33.44,33.52,33.29,33.32,257800.0,20.6375,20.6869,20.5449,20.5634,257800.0
2013-10-29 10:30:00,33.32,33.63,33.28,33.46,652600.0,20.5634,20.7547,20.5387,20.6498,652600.0
2013-10-29 11:00:00,33.44,33.44,32.93,33.18,756600.0,20.6375,20.6375,20.3227,20.477,756600.0
2013-10-29 11:30:00,33.19,33.26,33.01,33.02,519200.0,20.4832,20.5264,20.3721,20.3783,519200.0
2013-10-29 12:00:00,33.02,33.14,32.99,33.07,434600.0,20.3783,20.4523,20.3598,20.4091,434600.0
2013-10-29 12:30:00,33.08,33.1,33.01,33.04,304800.0,20.4153,20.4277,20.3721,20.3906,304800.0
2013-10-29 13:00:00,33.04,33.05,32.75,32.84,406800.0,20.3906,20.3968,20.2117,20.2672,406800.0
2013-10-29 13:30:00,32.84,33.1,32.84,32.99,300800.0,20.2672,20.4277,20.2672,20.3598,300800.0
2013-10-29 14:00:00,32.98,33.21,32.97,33.12,294200.0,20.3536,20.4955,20.3474,20.44,294200.0
2013-10-29 14:30:00,33.12,33.27,33.04,33.23,344800.0,20.44,20.5326,20.3906,20.5079,344800.0
2013-10-29 15:00:00,33.25,33.27,32.93,33.05,412000.0,20.5202,20.5326,20.3227,20.3968,412000.0
2013-10-29 15:30:00,33.05,33.11,32.97,33.05,919000.0,20.3968,20.4338,20.3474,20.3968,919000.0
2013-10-30 09:30:00,33.1,33.27,32.65,32.85,412600.0,20.4277,20.5326,20.1499,20.2734,412600.0
2013-10-30 10:00:00,32.85,32.95,32.76,32.88,372200.0,20.2734,20.3351,20.2178,20.2919,372200.0
2013-10-30 10:30:00,32.87,33.06,32.87,33.0,342400.0,20.2857,20.403,20.2857,20.3659,342400.0
2013-10-30 11:00:00,33.0,33.02,32.91,32.91,230800.0,20.3659,20.3783,20.3104,20.3104,230800.0
2013-10-30 11:30:00,32.9,32.96,32.81,32.86,151200.0,20.3042,20.3413,20.2487,20.2795,151200.0
2013-10-30 12:00:00,32.85,32.97,32.81,32.94,127400.0,20.2734,20.3474,20.2487,20.3289,127400.0
2013-10-30 12:30:00,32.94,32.99,32.88,32.91,156400.0,20.3289,20.3598,20.2919,20.3104,156400.0
2013-10-30 13:00:00,32.9,32.99,32.9,32.95,88200.0,20.3042,20.3598,20.3042,20.3351,88200.0
2013-10-30 13:30:00,32.95,32.99,32.88,32.95,121800.0,20.3351,20.3598,20.2919,20.3351,121800.0
2013-10-30 14:00:00,32.95,32.96,32.69,32.72,194600.0,20.3351,20.3413,20.1746,20.1931,194600.0
2013-10-30 14:30:00,32.72,32.77,32.69,32.76,215200.0,20.1931,20.224,20.1746,20.2178,215200.0
2013-10-30 15:00:00,32.77,32.77,32.66,32.68,250200.0,20.224,20.224,20.1561,20.1685,250200.0
2013-10-30 15:30:00,32.68,32.8,32.68,32.73,463400.0,20.1685,20.2425,20.1685,20.1993,463400.0
2013-10-31 09:30:00,32.66,32.69,32.34,32.45,235000.0,20.1561,20.1746,19.9586,20.0265,235000.0
2013-10-31 10:00:00,32.42,32.44,32.19,32.25,307000.0,20.008,20.0203,19.8661,19.9031,307000.0
2013-10-31 10:30:00,32.26,32.41,32.22,32.34,220000.0,19.9093,20.0018,19.8846,19.9586,220000.0
2013-10-31 11:00:00,32.35,32.39,32.2,32.22,260200.0,19.9648,19.9895,19.8722,19.8846,260200.0
2013-10-31 11:30:00,32.23,32.32,32.22,32.31,100400.0,19.8907,19.9463,19.8846,19.9401,100400.0
2013-10-31 12:00:00,32.31,32.38,32.27,32.35,98200.0,19.9401,19.9833,19.9154,19.9648,98200.0
2013-10-31 12:30:00,32.35,32.42,32.35,32.36,124800.0,19.9648,20.008,19.9648,19.971,124800.0
2013-10-31 13:00:00,32.37,32.43,32.37,32.42,93400.0,19.9771,20.0142,19.9771,20.008,93400.0
2013-10-31 13:30:00,32.42,32.45,32.38,32.45,100000.0,20.008,20.0265,19.9833,20.0265,100000.0
2013-10-31 14:00:00,32.46,32.62,32.45,32.55,162000.0,20.0327,20.1314,20.0265,20.0882,162000.0
2013-10-31 14:30:00,32.55,32.59,32.45,32.45,119000.0,20.0882,20.1129,20.0265,20.0265,119000.0
2013-10-31 15:00:00,32.45,32.48,32.37,32.37,191200.0,20.0265,20.045,19.9771,19.9771,191200.0
2013-10-31 15:30:00,32.37,32.43,32.34,32.35,494000.0,19.9771,20.0142,19.9586,19.9648,494000.0
2013-11-01 09:30:00,32.46,32.55,32.39,32.45,217200.0,20.0327,20.0882,19.9895,20.0265,217200.0
2013-11-01 10:00:00,32.44,32.56,32.4,32.46,218000.0,20.0203,20.0944,19.9957,20.0327,218000.0
2013-11-01 10:30:00,32.46,32.56,32.44,32.51,195200.0,20.0327,20.0944,20.0203,20.0635,195200.0
2013-11-01 11:00:00,32.51,32.55,32.38,32.43,145000.0,20.0635,20.0882,19.9833,20.0142,145000.0
2013-11-01 11:30:00,32.43,32.57,32.43,32.52,117800.0,20.0142,20.1006,20.0142,20.0697,117800.0
2013-11-01 12:00:00,32.52,32.54,32.43,32.45,81800.0,20.0697,20.0821,20.0142,20.0265,81800.0
2013-11-01 12:30:00,32.46,32.53,32.46,32.49,62200.0,20.0327,20.0759,20.0327,20.0512,62200.0
2013-11-01 13:00:00,32.49,32.55,32.45,32.54,89200.0,20.0512,20.0882,20.0265,20.0821,89200.0
2013-11-01 13:30:00,32.56,32.63,32.54,32.6,94400.0,20.0944,20.1376,20.0821,20.1191,94400.0
2013-11-01 14:00:00,32.6,32.64,32.58,32.61,118600.0,20.1191,20.1438,20.1067,20.1253,118600.0
2013-11-01 14:30:00,32.6,32.64,32.58,32.58,121800.0,20.1191,20.1438,20.1067,20.1067,121800.0
2013-11-01 15:00:00,32.59,32.63,32.54,32.56,149200.0,20.1129,20.1376,20.0821,20.0944,149200.0
2013-11-01 15:30:00,32.56,32.61,32.53,32.55,548600.0,20.0944,20.1253,20.0759,20.0882,548600.0
2013-11-04 09:30:00,32.71,32.74,32.59,32.62,181400.0,20.187,20.2055,20.1129,20.1314,181400.0
2013-11-04 10:00:00,32.63,32.63,32.47,32.49,198800.0,20.1376,20.1376,20.0389,20.0512,198800.0
2013-11-04 10:30:00,32.49,32.55,32.42,32.42,219800.0,20.0512,20.0882,20.008,20.008,219800.0
2013-11-04 11:00:00,32.42,32.46,32.35,32.4,201000.0,20.008,20.0327,19.9648,19.9957,201000.0
2013-11-04 11:30:00,32.4,32.5,32.39,32.48,162200.0,19.9957,20.0574,19.9895,20.045,162200.0
2013-11-04 12:00:00,32.48,32.55,32.47,32.54,110400.0,20.045,20.0882,20.0389,20.0821,110400.0
2013-11-04 12:30:00,32.54,32.57,32.52,32.55,107600.0,20.0821,20.1006,20.0697,20.0882,107600.0
2013-11-04 13:00:00,32.55,32.57,32.54,32.57,80200.0,20.0882,20.1006,20.0821,20.1006,80200.0
2013-11-04 13:30:00,32.57,32.63,32.56,32.62,106000.0,20.1006,20.1376,20.0944,20.1314,106000.0
2013-11-04 14:00:00,32.62,32.63,32.53,32.53,144400.0,20.1314,20.1376,20.0759,20.0759,144400.0
2013-11-04 14:30:00,32.53,32.56,32.51,32.53,154200.0,20.0759,20.0944,20.0635,20.0759,154200.0
2013-11-04 15:00:00,32.52,32.56,32.49,32.54,138200.0,20.0697,20.0944,20.0512,20.0821,138200.0
2013-11-04 15:30:00,32.55,32.55,32.45,32.49,527000.0,20.0882,20.0882,20.0265,20.0512,527000.0
2013-11-05 09:30:00,32.07,32.21,31.91,32.13,527600.0,20.0486,20.1362,19.9486,20.0861,527600.0
2013-11-05 10:00:00,32.13,32.13,31.99,32.06,293800.0,20.0861,20.0861,19.9986,20.0424,293800.0
2013-11-05 10:30:00,32.06,32.1,32.0,32.08,297400.0,20.0424,20.0674,20.0049,20.0549,297400.0
2013-11-05 11:00:00,32.09,32.16,32.06,32.1,219800.0,20.0611,20.1049,20.0424,20.0674,219800.0
2013-11-05 11:30:00,32.1,32.13,32.03,32.05,220200.0,20.0674,20.0861,20.0236,20.0361,220200.0
2013-11-05 12:00:00,32.06,32.08,32.01,32.05,135600.0,20.0424,20.0549,20.0111,20.0361,135600.0
2013-11-05 12:30:00,32.06,32.1,32.01,32.08,107600.0,20.0424,20.0674,20.0111,20.0549,107600.0
2013-11-05 13:00:00,32.08,32.12,32.04,32.04,117000.0,20.0549,20.0799,20.0299,20.0299,117000.0
2013-11-05 13:30:00,32.05,32.06,32.01,32.02,122600.0,20.0361,20.0424,20.0111,20.0174,122600.0
2013-11-05 14:00:00,32.02,32.03,31.99,32.01,183400.0,20.0174,20.0236,19.9986,20.0111,183400.0
2013-11-05 14:30:00,32.0,32.07,32.0,32.05,122200.0,20.0049,20.0486,20.0049,20.0361,122200.0
2013-11-05 15:00:00,32.05,32.08,32.01,32.02,191000.0,20.0361,20.0549,20.0111,20.0174,191000.0
2013-11-05 15:30:00,32.02,32.05,31.99,32.0,422600.0,20.0174,20.0361,19.9986,20.0049,422600.0
2013-11-06 09:30:00,32.2,32.36,32.11,32.24,251400.0,20.1299,20.2299,20.0736,20.1549,251400.0
2013-11-06 10:00:00,32.25,32.49,32.23,32.49,292000.0,20.1612,20.3112,20.1487,20.3112,292000.0
2013-11-06 10:30:00,32.49,32.52,32.4,32.48,168600.0,20.3112,20.3299,20.2549,20.3049,168600.0
2013-11-06 11:00:00,32.48,32.48,32.37,32.41,327200.0,20.3049,20.3049,20.2362,20.2612,327200.0
2013-11-06 11:30:00,32.42,32.48,32.38,32.45,105600.0,20.2674,20.3049,20.2424,20.2862,105600.0
2013-11-06 12:00:00,32.45,32.49,32.44,32.49,121000.0,20.2862,20.3112,20.2799,20.3112,121000.0
2013-11-06 12:30:00,32.49,32.49,32.38,32.38,129600.0,20.3112,20.3112,20.2424,20.2424,129600.0
2013-11-06 13:00:00,32.38,32.52,32.37,32.52,229600.0,20.2424,20.3299,20.2362,20.3299,229600.0
2013-11-06 13:30:00,32.52,32.55,32.46,32.49,346200.0,20.3299,20.3487,20.2924,20.3112,346200.0
2013-11-06 14:00:00,32.49,32.49,32.34,32.34,84600.0,20.3112,20.3112,20.2174,20.2174,84600.0
2013-11-06 14:30:00,32.34,32.48,32.34,32.47,93400.0,20.2174,20.3049,20.2174,20.2987,93400.0
2013-11-06 15:00:00,32.48,32.49,32.44,32.46,147600.0,20.3049,20.3112,20.2799,20.2924,147600.0
2013-11-06 15:30:00,32.45,32.47,32.38,32.45,330400.0,20.2862,20.2987,20.2424,20.2862,330400.0
2013-11-07 09:30:00,32.97,32.97,32.41,32.52,316200.0,20.6113,20.6113,20.2612,20.3299,316200.0
2013-11-07 10:00:00,32.53,32.69,32.48,32.69,352800.0,20.3362,20.4362,20.3049,20.4362,352800.0
2013-11-07 10:30:00,32.69,32.71,32.43,32.43,251800.0,20.4362,20.4487,20.2737,20.2737,251800.0
2013-11-07 11:00:00,32.44,32.46,32.37,32.44,67200.0,20.2799,20.2924,20.2362,20.2799,67200.0
2013-11-07 11:30:00,32.45,32.59,32.45,32.54,86200.0,20.2862,20.3737,20.2862,20.3425,86200.0
2013-11-07 12:00:00,32.54,32.56,32.38,32.42,135600.0,20.3425,20.355,20.2424,20.2674,135600.0
2013-11-07 12:30:00,32.42,32.42,32.38,32.4,57200.0,20.2674,20.2674,20.2424,20.2549,57200.0
2013-11-07 13:00:00,32.41,32.49,32.41,32.45,63000.0,20.2612,20.3112,20.2612,20.2862,63000.0
2013-11-07 13:30:00,32.45,32.48,32.34,32.34,138400.0,20.2862,20.3049,20.2174,20.2174,138400.0
2013-11-07 14:00:00,32.35,32.35,32.22,32.27,120000.0,20.2237,20.2237,20.1424,20.1737,120000.0
2013-11-07 14:30:00,32.27,32.39,32.24,32.38,173000.0,20.1737,20.2487,20.1549,20.2424,173000.0
2013-11-07 15:00:00,32.38,32.41,32.25,32.26,224800.0,20.2424,20.2612,20.1612,20.1674,224800.0
2013-11-07 15:30:00,32.26,32.29,32.18,32.21,492400.0,20.1674,20.1862,20.1174,20.1362,492400.0
2013-11-08 09:30:00,32.1,32.18,31.79,31.86,307000.0,20.0674,20.1174,19.8736,19.9173,307000.0
2013-11-08 10:00:00,31.83,31.86,31.66,31.71,226800.0,19.8986,19.9173,19.7923,19.8236,226800.0
2013-11-08 10:30:00,31.71,31.91,31.68,31.85,240200.0,19.8236,19.9486,19.8048,19.9111,240200.0
2013-11-08 11:00:00,31.85,32.05,31.84,32.04,114200.0,19.9111,20.0361,19.9048,20.0299,114200.0
2013-11-08 11:30:00,32.02,32.12,31.99,32.03,170200.0,20.0174,20.0799,19.9986,20.0236,170200.0
2013-11-08 12:00:00,32.04,32.06,31.89,31.96,52600.0,20.0299,20.0424,19.9361,19.9799,52600.0
2013-11-08 12:30:00,31.97,32.04,31.94,32.04,125800.0,19.9861,20.0299,19.9674,20.0299,125800.0
2013-11-08 13:00:00,32.04,32.13,32.0,32.1,67800.0,20.0299,20.0861,20.0049,20.0674,67800.0
2013-11-08 13:30:00,32.1,32.12,32.02,32.04,51800.0,20.0674,20.0799,20.0174,20.0299,51800.0
2013-11-08 14:00:00,32.06,32.15,32.04,32.13,44400.0,20.0424,20.0986,20.0299,20.0861,44400.0
2013-11-08 14:30:00,32.12,32.15,32.07,32.08,62000.0,20.0799,20.0986,20.0486,20.0549,62000.0
2013-11-08 15:00:00,32.09,32.1,32.04,32.07,92000.0,20.0611,20.0674,20.0299,20.0486,92000.0
2013-11-08 15:30:00,32.07,32.22,32.06,32.21,338000.0,20.0486,20.1424,20.0424,20.1362,338000.0
2013-11-11 09:30:00,31.87,31.87,31.56,31.6,872800.0,19.9236,19.9236,19.7298,19.7548,872800.0
2013-11-11 10:00:00,31.61,31.64,31.47,31.54,579000.0,19.7611,19.7798,19.6735,19.7173,579000.0
2013-11-11 10:30:00,31.54,31.79,31.54,31.78,164400.0,19.7173,19.8736,19.7173,19.8673,164400.0
2013-11-11 11:00:00,31.78,31.86,31.69,31.69,131600.0,19.8673,19.9173,19.8111,19.8111,131600.0
2013-11-11 11:30:00,31.69,31.72,31.68,31.69,189200.0,19.8111,19.8298,19.8048,19.8111,189200.0
2013-11-11 12:00:00,31.68,31.7,31.59,31.64,158600.0,19.8048,19.8173,19.7486,19.7798,158600.0
2013-11-11 12:30:00,31.64,31.66,31.59,31.63,205000.0,19.7798,19.7923,19.7486,19.7736,205000.0
2013-11-11 13:00:00,31.63,31.66,31.61,31.61,174200.0,19.7736,19.7923,19.7611,19.7611,174200.0
2013-11-11 13:30:00,31.61,31.63,31.55,31.56,295000.0,19.7611,19.7736,19.7236,19.7298,295000.0
2013-11-11 14:00:00,31.56,31.58,31.54,31.56,184600.0,19.7298,19.7423,19.7173,19.7298,184600.0
2013-11-11 14:30:00,31.55,31.67,31.55,31.67,171800.0,19.7236,19.7986,19.7236,19.7986,171800.0
2013-11-11 15:00:00,31.67,31.67,31.61,31.64,149600.0,19.7986,19.7986,19.7611,19.7798,149600.0
2013-11-11 15:30:00,31.65,31.66,31.6,31.61,357000.0,19.7861,19.7923,19.7548,19.7611,357000.0
2013-11-12 09:30:00,31.6,31.65,31.4,31.52,775800.0,19.7548,19.7861,19.6298,19.7048,775800.0
2013-11-12 10:00:00,31.53,31.63,31.46,31.53,163200.0,19.711,19.7736,19.6673,19.711,163200.0
2013-11-12 10:30:00,31.53,31.58,31.49,31.54,116800.0,19.711,19.7423,19.686,19.7173,116800.0
2013-11-12 11:00:00,31.54,31.59,31.48,31.52,98600.0,19.7173,19.7486,19.6798,19.7048,98600.0
2013-11-12 11:30:00,31.53,31.53,31.4,31.43,166200.0,19.711,19.711,19.6298,19.6485,166200.0
2013-11-12 12:00:00,31.43,31.43,31.36,31.36,179600.0,19.6485,19.6485,19.6048,19.6048,179600.0
2013-11-12 12:30:00,31.36,31.42,31.33,31.41,105000.0,19.6048,19.6423,19.586,19.636,105000.0
2013-11-12 13:00:00,31.41,31.42,31.38,31.38,299600.0,19.636,19.6423,19.6173,19.6173,299600.0
2013-11-12 13:30:00,31.39,31.43,31.31,31.42,117000.0,19.6235,19.6485,19.5735,19.6423,117000.0
2013-11-12 14:00:00,31.41,31.46,31.39,31.4,111000.0,19.636,19.6673,19.6235,19.6298,111000.0
2013-11-12 14:30:00,31.4,31.5,31.4,31.48,248600.0,19.6298,19.6923,19.6298,19.6798,248600.0
2013-11-12 15:00:00,31.48,31.52,31.48,31.49,282200.0,19.6798,19.7048,19.6798,19.686,282200.0
2013-11-12 15:30:00,31.5,31.52,31.45,31.5,591000.0,19.6923,19.7048,19.661,19.6923,591000.0
2013-11-13 09:30:00,31.28,31.33,31.01,31.26,407400.0,19.5548,19.586,19.386,19.5423,407400.0
2013-11-13 10:00:00,31.25,31.35,31.2,31.28,108800.0,19.536,19.5985,19.5047,19.5548,108800.0
2013-11-13 10:30:00,31.27,31.3,31.16,31.28,162600.0,19.5485,19.5673,19.4797,19.5548,162600.0
2013-11-13 11:00:00,31.28,31.33,31.21,31.23,103800.0,19.5548,19.586,19.511,19.5235,103800.0
2013-11-13 11:30:00,31.23,31.24,31.11,31.18,139000.0,19.5235,19.5298,19.4485,19.4922,139000.0
2013-11-13 12:00:00,31.18,31.23,31.13,31.22,103800.0,19.4922,19.5235,19.461,19.5173,103800.0
2013-11-13 12:30:00,31.22,31.3,31.15,31.3,69200.0,19.5173,19.5673,19.4735,19.5673,69200.0
2013-11-13 13:00:00,31.3,31.33,31.27,31.33,65400.0,19.5673,19.586,19.5485,19.586,65400.0
2013-11-13 13:30:00,31.33,31.34,31.27,31.32,130000.0,19.586,19.5923,19.5485,19.5798,130000.0
2013-11-13 14:00:00,31.32,31.39,31.31,31.32,94200.0,19.5798,19.6235,19.5735,19.5798,94200.0
2013-11-13 14:30:00,31.32,31.32,31.25,31.27,99800.0,19.5798,19.5798,19.536,19.5485,99800.0
2013-11-13 15:00:00,31.27,31.31,31.25,31.29,91800.0,19.5485,19.5735,19.536,19.561,91800.0
2013-11-13 15:30:00,31.29,31.4,31.25,31.4,353000.0,19.561,19.6298,19.536,19.6298,353000.0
2013-11-14 09:30:00,31.5,31.53,31.41,31.52,143600.0,19.6923,19.711,19.636,19.7048,143600.0
2013-11-14 10:00:00,31.53,31.74,31.5,31.64,103400.0,19.711,19.8423,19.6923,19.7798,103400.0
2013-11-14 10:30:00,31.61,31.71,31.55,31.67,61800.0,19.7611,19.8236,19.7236,19.7986,61800.0
2013-11-14 11:00:00,31.66,31.74,31.64,31.65,113400.0,19.7923,19.8423,19.7798,19.7861,113400.0
2013-11-14 11:30:00,31.64,31.69,31.61,31.63,58600.0,19.7798,19.8111,19.7611,19.7736,58600.0
2013-11-14 12:00:00,31.63,31.7,31.61,31.7,38800.0,19.7736,19.8173,19.7611,19.8173,38800.0
2013-11-14 12:30:00,31.68,31.71,31.66,31.68,71000.0,19.8048,19.8236,19.7923,19.8048,71000.0
2013-11-14 13:00:00,31.69,31.73,31.67,31.68,125800.0,19.8111,19.8361,19.7986,19.8048,125800.0
2013-11-14 13:30:00,31.68,31.73,31.67,31.69,111400.0,19.8048,19.8361,19.7986,19.8111,111400.0
2013-11-14 14:00:00,31.68,31.77,31.68,31.73,97200.0,19.8048,19.8611,19.8048,19.8361,97200.0
2013-11-14 14:30:00,31.73,31.76,31.72,31.75,117400.0,19.8361,19.8548,19.8298,19.8486,117400.0
2013-11-14 15:00:00,31.75,31.78,31.72,31.77,215200.0,19.8486,19.8673,19.8298,19.8611,215200.0
2013-11-14 15:30:00,31.77,31.78,31.7,31.73,372600.0,19.8611,19.8673,19.8173,19.8361,372600.0
2013-11-15 09:30:00,31.65,31.92,31.58,31.91,359800.0,19.7861,19.9549,19.7423,19.9486,359800.0
2013-11-15 10:00:00,31.89,31.93,31.75,31.91,285000.0,19.9361,19.9611,19.8486,19.9486,285000.0
2013-11-15 10:30:00,31.9,31.9,31.78,31.79,129400.0,19.9424,19.9424,19.8673,19.8736,129400.0
2013-11-15 11:00:00,31.79,31.8,31.66,31.66,118200.0,19.8736,19.8798,19.7923,19.7923,118200.0
2013-11-15 11:30:00,31.67,31.7,31.59,31.61,50200.0,19.7986,19.8173,19.7486,19.7611,50200.0
2013-11-15 12:00:00,31.61,31.62,31.59,31.59,55600.0,19.7611,19.7673,19.7486,19.7486,55600.0
2013-11-15 12:30:00,31.6,31.61,31.59,31.61,45200.0,19.7548,19.7611,19.7486,19.7611,45200.0
2013-11-15 13:00:00,31.61,31.67,31.61,31.67,150400.0,19.7611,19.7986,19.7611,19.7986,150400.0
2013-11-15 13:30:00,31.67,31.68,31.65,31.68,65800.0,19.7986,19.8048,19.7861,19.8048,65800.0
2013-11-15 14:00:00,31.68,31.7,31.67,31.69,80400.0,19.8048,19.8173,19.7986,19.8111,80400.0
2013-11-15 14:30:00,31.69,31.75,31.69,31.75,210000.0,19.8111,19.8486,19.8111,19.8486,210000.0
2013-11-15 15:00:00,31.75,31.77,31.73,31.77,93000.0,19.8486,19.8611,19.8361,19.8611,93000.0
2013-11-15 15:30:00,31.77,31.84,31.72,31.84,433200.0,19.8611,19.9048,19.8298,19.9048,433200.0
2013-11-18 09:30:00,31.93,31.96,31.75,31.83,190000.0,19.9611,19.9799,19.8486,19.8986,190000.0
2013-11-18 10:00:00,31.81,31.9,31.8,31.85,106600.0,19.8861,19.9424,19.8798,19.9111,106600.0
2013-11-18 10:30:00,31.85,31.88,31.77,31.78,119800.0,19.9111,19.9299,19.8611,19.8673,119800.0
2013-11-18 11:00:00,31.77,31.82,31.75,31.8,126600.0,19.8611,19.8923,19.8486,19.8798,126600.0
2013-11-18 11:30:00,31.8,31.83,31.77,31.81,67000.0,19.8798,19.8986,19.8611,19.8861,67000.0
2013-11-18 12:00:00,31.82,31.88,31.82,31.85,68800.0,19.8923,19.9299,19.8923,19.9111,68800.0
2013-11-18 12:30:00,31.86,31.86,31.82,31.86,41400.0,19.9173,19.9173,19.8923,19.9173,41400.0
2013-11-18 13:00:00,31.85,31.9,31.83,31.86,87800.0,19.9111,19.9424,19.8986,19.9173,87800.0
2013-11-18 13:30:00,31.85,31.9,31.84,31.9,78000.0,19.9111,19.9424,19.9048,19.9424,78000.0
2013-11-18 14:00:00,31.9,31.9,31.85,31.85,73000.0,19.9424,19.9424,19.9111,19.9111,73000.0
2013-11-18 14:30:00,31.86,31.86,31.78,31.8,110800.0,19.9173,19.9173,19.8673,19.8798,110800.0
2013-11-18 15:00:00,31.8,31.86,31.79,31.83,241000.0,19.8798,19.9173,19.8736,19.8986,241000.0
2013-11-18 15:30:00,31.82,31.82,31.75,31.79,529400.0,19.8923,19.8923,19.8486,19.8736,529400.0
2013-11-19 09:30:00,31.82,31.86,31.58,31.61,118200.0,19.8923,19.9173,19.7423,19.7611,118200.0
2013-11-19 10:00:00,31.59,31.71,31.53,31.69,113600.0,19.7486,19.8236,19.711,19.8111,113600.0
2013-11-19 10:30:00,31.7,31.72,31.64,31.7,98200.0,19.8173,19.8298,19.7798,19.8173,98200.0
2013-11-19 11:00:00,31.7,31.7,31.58,31.63,158400.0,19.8173,19.8173,19.7423,19.7736,158400.0
2013-11-19 11:30:00,31.65,31.65,31.6,31.64,97600.0,19.7861,19.7861,19.7548,19.7798,97600.0
2013-11-19 12:00:00,31.64,31.66,31.61,31.64,95600.0,19.7798,19.7923,19.7611,19.7798,95600.0
2013-11-19 12:30:00,31.64,31.68,31.63,31.66,104800.0,19.7798,19.8048,19.7736,19.7923,104800.0
2013-11-19 13:00:00,31.66,31.67,31.63,31.66,94800.0,19.7923,19.7986,19.7736,19.7923,94800.0
2013-11-19 13:30:00,31.66,31.68,31.61,31.61,70800.0,19.7923,19.8048,19.7611,19.7611,70800.0
2013-11-19 14:00:00,31.61,31.67,31.6,31.63,153400.0,19.7611,19.7986,19.7548,19.7736,153400.0
2013-11-19 14:30:00,31.63,31.68,31.61,31.65,136400.0,19.7736,19.8048,19.7611,19.7861,136400.0
2013-11-19 15:00:00,31.65,31.69,31.64,31.65,199400.0,19.7861,19.8111,19.7798,19.7861,199400.0
2013-11-19 15:30:00,31.66,31.66,31.59,31.65,249200.0,19.7923,19.7923,19.7486,19.7861,249200.0
2013-11-20 09:30:00,31.81,31.81,31.56,31.72,130400.0,19.8861,19.8861,19.7298,19.8298,130400.0
2013-11-20 10:00:00,31.71,31.73,31.61,31.7,67600.0,19.8236,19.8361,19.7611,19.8173,67600.0
2013-11-20 10:30:00,31.72,31.73,31.59,31.63,104400.0,19.8298,19.8361,19.7486,19.7736,104400.0
2013-11-20 11:00:00,31.64,31.64,31.54,31.57,104600.0,19.7798,19.7798,19.7173,19.7361,104600.0
2013-11-20 11:30:00,31.56,31.58,31.43,31.47,81400.0,19.7298,19.7423,19.6485,19.6735,81400.0
2013-11-20 12:00:00,31.48,31.58,31.4,31.55,264200.0,19.6798,19.7423,19.6298,19.7236,264200.0
2013-11-20 12:30:00,31.55,31.58,31.52,31.54,85400.0,19.7236,19.7423,19.7048,19.7173,85400.0
2013-11-20 13:00:00,31.54,31.6,31.53,31.59,59000.0,19.7173,19.7548,19.711,19.7486,59000.0
2013-11-20 13:30:00,31.59,31.62,31.56,31.59,80600.0,19.7486,19.7673,19.7298,19.7486,80600.0
2013-11-20 14:00:00,31.59,31.59,31.41,31.5,254400.0,19.7486,19.7486,19.636,19.6923,254400.0
2013-11-20 14:30:00,31.5,31.54,31.43,31.46,207600.0,19.6923,19.7173,19.6485,19.6673,207600.0
2013-11-20 15:00:00,31.46,31.47,31.42,31.42,236200.0,19.6673,19.6735,19.6423,19.6423,236200.0
2013-11-20 15:30:00,31.42,31.45,31.4,31.42,771600.0,19.6423,19.661,19.6298,19.6423,771600.0
2013-11-21 09:30:00,31.58,31.59,31.41,31.54,155800.0,19.7423,19.7486,19.636,19.7173,155800.0
2013-11-21 10:00:00,31.54,31.6,31.48,31.5,131000.0,19.7173,19.7548,19.6798,19.6923,131000.0
2013-11-21 10:30:00,31.5,31.54,31.49,31.52,77200.0,19.6923,19.7173,19.686,19.7048,77200.0
2013-11-21 11:00:00,31.51,31.57,31.5,31.56,63000.0,19.6985,19.7361,19.6923,19.7298,63000.0
2013-11-21 11:30:00,31.56,31.56,31.52,31.52,57400.0,19.7298,19.7298,19.7048,19.7048,57400.0
2013-11-21 12:00:00,31.52,31.54,31.47,31.47,124800.0,19.7048,19.7173,19.6735,19.6735,124800.0
2013-11-21 12:30:00,31.48,31.56,31.46,31.53,95600.0,19.6798,19.7298,19.6673,19.711,95600.0
2013-11-21 13:00:00,31.53,31.57,31.52,31.54,57400.0,19.711,19.7361,19.7048,19.7173,57400.0
2013-11-21 13:30:00,31.54,31.59,31.5,31.51,97200.0,19.7173,19.7486,19.6923,19.6985,97200.0
2013-11-21 14:00:00,31.5,31.5,31.43,31.47,229400.0,19.6923,19.6923,19.6485,19.6735,229400.0
2013-11-21 14:30:00,31.46,31.5,31.43,31.5,129400.0,19.6673,19.6923,19.6485,19.6923,129400.0
2013-11-21 15:00:00,31.5,31.5,31.46,31.48,117400.0,19.6923,19.6923,19.6673,19.6798,117400.0
2013-11-21 15:30:00,31.48,31.5,31.41,31.45,443400.0,19.6798,19.6923,19.636,19.661,443400.0
2013-11-22 09:30:00,31.38,31.44,31.2,31.3,163400.0,19.6173,19.6548,19.5047,19.5673,163400.0
2013-11-22 10:00:00,31.3,31.4,31.24,31.25,86600.0,19.5673,19.6298,19.5298,19.536,86600.0
2013-11-22 10:30:00,31.24,31.3,31.2,31.28,150400.0,19.5298,19.5673,19.5047,19.5548,150400.0
2013-11-22 11:00:00,31.28,31.32,31.25,31.29,85600.0,19.5548,19.5798,19.536,19.561,85600.0
2013-11-22 11:30:00,31.29,31.31,31.27,31.3,147800.0,19.561,19.5735,19.5485,19.5673,147800.0
2013-11-22 12:00:00,31.29,31.31,31.27,31.29,121000.0,19.561,19.5735,19.5485,19.561,121000.0
2013-11-22 12:30:00,31.28,31.3,31.28,31.28,75000.0,19.5548,19.5673,19.5548,19.5548,75000.0
2013-11-22 13:00:00,31.29,31.31,31.27,31.3,79200.0,19.561,19.5735,19.5485,19.5673,79200.0
2013-11-22 13:30:00,31.3,31.31,31.28,31.29,89400.0,19.5673,19.5735,19.5548,19.561,89400.0
2013-11-22 14:00:00,31.29,31.31,31.24,31.3,108800.0,19.561,19.5735,19.5298,19.5673,108800.0
2013-11-22 14:30:00,31.31,31.34,31.27,31.3,584800.0,19.5735,19.5923,19.5485,19.5673,584800.0
2013-11-22 15:00:00,31.31,31.32,31.27,31.27,115400.0,19.5735,19.5798,19.5485,19.5485,115400.0
2013-11-22 15:30:00,31.27,31.3,31.25,31.26,312800.0,19.5485,19.5673,19.536,19.5423,312800.0
2013-11-25 09:30:00,31.34,31.36,31.2,31.32,97000.0,19.5923,19.6048,19.5047,19.5798,97000.0
2013-11-25 10:00:00,31.33,31.47,31.31,31.44,274200.0,19.586,19.6735,19.5735,19.6548,274200.0
2013-11-25 10:30:00,31.45,31.47,31.41,31.45,126600.0,19.661,19.6735,19.636,19.661,126600.0
2013-11-25 11:00:00,31.45,31.46,31.38,31.38,65800.0,19.661,19.6673,19.6173,19.6173,65800.0
2013-11-25 11:30:00,31.39,31.42,31.36,31.42,46600.0,19.6235,19.6423,19.6048,19.6423,46600.0
2013-11-25 12:00:00,31.42,31.46,31.4,31.45,56600.0,19.6423,19.6673,19.6298,19.661,56600.0
2013-11-25 12:30:00,31.45,31.45,31.4,31.42,60600.0,19.661,19.661,19.6298,19.6423,60600.0
2013-11-25 13:00:00,31.42,31.43,31.37,31.39,38600.0,19.6423,19.6485,19.611,19.6235,38600.0
2013-11-25 13:30:00,31.39,31.39,31.36,31.36,49600.0,19.6235,19.6235,19.6048,19.6048,49600.0
2013-11-25 14:00:00,31.35,31.39,31.31,31.31,108200.0,19.5985,19.6235,19.5735,19.5735,108200.0
2013-11-25 14:30:00,31.31,31.32,31.29,31.3,78400.0,19.5735,19.5798,19.561,19.5673,78400.0
2013-11-25 15:00:00,31.3,31.31,31.23,31.25,105000.0,19.5673,19.5735,19.5235,19.536,105000.0
2013-11-25 15:30:00,31.25,31.29,31.22,31.26,373800.0,19.536,19.561,19.5173,19.5423,373800.0
2013-11-26 09:30:00,31.25,31.33,31.08,31.1,170400.0,19.536,19.586,19.4297,19.4422,170400.0
2013-11-26 10:00:00,31.11,31.14,31.01,31.05,130800.0,19.4485,19.4672,19.386,19.411,130800.0
2013-11-26 10:30:00,31.04,31.05,31.0,31.04,141200.0,19.4047,19.411,19.3797,19.4047,141200.0
2013-11-26 11:00:00,31.04,31.04,30.94,30.95,152000.0,19.4047,19.4047,19.3422,19.3485,152000.0
2013-11-26 11:30:00,30.94,30.95,30.92,30.93,178000.0,19.3422,19.3485,19.3297,19.336,178000.0
2013-11-26 12:00:00,30.93,30.96,30.92,30.96,157800.0,19.336,19.3547,19.3297,19.3547,157800.0
2013-11-26 12:30:00,30.95,31.0,30.93,30.95,236400.0,19.3485,19.3797,19.336,19.3485,236400.0
2013-11-26 13:00:00,30.96,31.0,30.96,30.98,75200.0,19.3547,19.3797,19.3547,19.3672,75200.0
2013-11-26 13:30:00,30.98,31.0,30.96,30.99,63400.0,19.3672,19.3797,19.3547,19.3735,63400.0
2013-11-26 14:00:00,30.99,31.02,30.96,31.02,152400.0,19.3735,19.3922,19.3547,19.3922,152400.0
2013-11-26 14:30:00,31.02,31.02,30.98,31.02,85000.0,19.3922,19.3922,19.3672,19.3922,85000.0
2013-11-26 15:00:00,31.01,31.03,30.99,31.0,293200.0,19.386,19.3985,19.3735,19.3797,293200.0
2013-11-26 15:30:00,31.0,31.02,30.96,31.0,758000.0,19.3797,19.3922,19.3547,19.3797,758000.0
2013-11-27 09:30:00,30.98,31.11,30.93,30.99,68800.0,19.3672,19.4485,19.336,19.3735,68800.0
2013-11-27 10:00:00,31.0,31.05,30.97,30.98,154200.0,19.3797,19.411,19.361,19.3672,154200.0
2013-11-27 10:30:00,30.98,31.0,30.89,30.89,232000.0,19.3672,19.3797,19.311,19.311,232000.0
2013-11-27 11:00:00,30.9,30.94,30.89,30.93,102200.0,19.3172,19.3422,19.311,19.336,102200.0
2013-11-27 11:30:00,30.94,30.95,30.92,30.93,61600.0,19.3422,19.3485,19.3297,19.336,61600.0
2013-11-27 12:00:00,30.93,30.93,30.91,30.93,87000.0,19.336,19.336,19.3235,19.336,87000.0
2013-11-27 12:30:00,30.93,30.93,30.85,30.88,89600.0,19.336,19.336,19.2859,19.3047,89600.0
2013-11-27 13:00:00,30.88,30.89,30.85,30.89,32600.0,19.3047,19.311,19.2859,19.311,32600.0
2013-11-27 13:30:00,30.89,30.9,30.86,30.86,57600.0,19.311,19.3172,19.2922,19.2922,57600.0
2013-11-27 14:00:00,30.86,30.9,30.85,30.88,62800.0,19.2922,19.3172,19.2859,19.3047,62800.0
2013-11-27 14:30:00,30.88,30.91,30.88,30.88,85800.0,19.3047,19.3235,19.3047,19.3047,85800.0
2013-11-27 15:00:00,30.88,30.9,30.85,30.88,172800.0,19.3047,19.3172,19.2859,19.3047,172800.0
2013-11-27 15:30:00,30.88,30.88,30.8,30.88,702400.0,19.3047,19.3047,19.2547,19.3047,702400.0
2013-11-29 09:30:00,30.89,31.14,30.81,31.0,186200.0,19.311,19.4672,19.2609,19.3797,186200.0
2013-11-29 10:00:00,31.0,31.05,30.96,30.99,114600.0,19.3797,19.411,19.3547,19.3735,114600.0
2013-11-29 10:30:00,30.98,31.03,30.97,31.0,60200.0,19.3672,19.3985,19.361,19.3797,60200.0
2013-11-29 11:00:00,31.01,31.04,30.92,30.92,103000.0,19.386,19.4047,19.3297,19.3297,103000.0
2013-11-29 11:30:00,30.92,30.99,30.92,30.95,75800.0,19.3297,19.3735,19.3297,19.3485,75800.0
2013-11-29 12:00:00,30.95,31.02,30.95,31.02,87200.0,19.3485,19.3922,19.3485,19.3922,87200.0
2013-11-29 12:30:00,31.02,31.04,30.86,30.93,263800.0,19.3922,19.4047,19.2922,19.336,263800.0
2013-12-02 09:30:00,31.11,31.11,30.83,30.93,279800.0,19.4485,19.4485,19.2734,19.336,279800.0
2013-12-02 10:00:00,30.92,30.96,30.83,30.88,256800.0,19.3297,19.3547,19.2734,19.3047,256800.0
2013-12-02 10:30:00,30.88,31.05,30.86,31.05,158600.0,19.3047,19.411,19.2922,19.411,158600.0
2013-12-02 11:00:00,31.06,31.06,30.97,31.0,185800.0,19.4172,19.4172,19.361,19.3797,185800.0
2013-12-02 11:30:00,31.01,31.09,31.0,31.07,136200.0,19.386,19.436,19.3797,19.4235,136200.0
2013-12-02 12:00:00,31.08,31.12,31.03,31.11,89200.0,19.4297,19.4547,19.3985,19.4485,89200.0
2013-12-02 12:30:00,31.11,31.11,31.06,31.06,95600.0,19.4485,19.4485,19.4172,19.4172,95600.0
2013-12-02 13:00:00,31.06,31.09,31.04,31.08,233800.0,19.4172,19.436,19.4047,19.4297,233800.0
2013-12-02 13:30:00,31.08,31.12,31.06,31.12,144000.0,19.4297,19.4547,19.4172,19.4547,144000.0
2013-12-02 14:00:00,31.12,31.14,31.08,31.13,104800.0,19.4547,19.4672,19.4297,19.461,104800.0
2013-12-02 14:30:00,31.13,31.16,31.11,31.15,185000.0,19.461,19.4797,19.4485,19.4735,185000.0
2013-12-02 15:00:00,31.15,31.16,31.1,31.11,219600.0,19.4735,19.4797,19.4422,19.4485,219600.0
2013-12-02 15:30:00,31.1,31.14,31.09,31.14,606200.0,19.4422,19.4672,19.436,19.4672,606200.0
2013-12-03 09:30:00,31.0,31.08,30.83,30.99,254000.0,19.3797,19.4297,19.2734,19.3735,254000.0
2013-12-03 10:00:00,30.98,31.06,30.98,31.05,223400.0,19.3672,19.4172,19.3672,19.411,223400.0
2013-12-03 10:30:00,31.04,31.07,31.01,31.03,91800.0,19.4047,19.4235,19.386,19.3985,91800.0
2013-12-03 11:00:00,31.03,31.05,30.93,30.96,146400.0,19.3985,19.411,19.336,19.3547,146400.0
2013-12-03 11:30:00,30.95,31.0,30.89,31.0,126200.0,19.3485,19.3797,19.311,19.3797,126200.0
2013-12-03 12:00:00,31.0,31.01,30.92,30.95,180400.0,19.3797,19.386,19.3297,19.3485,180400.0
2013-12-03 12:30:00,30.95,30.97,30.91,30.93,179400.0,19.3485,19.361,19.3235,19.336,179400.0
2013-12-03 13:00:00,30.93,30.96,30.91,30.92,178600.0,19.336,19.3547,19.3235,19.3297,178600.0
2013-12-03 13:30:00,30.91,30.92,30.88,30.88,179200.0,19.3235,19.3297,19.3047,19.3047,179200.0
2013-12-03 14:00:00,30.88,30.91,30.78,30.8,261200.0,19.3047,19.3235,19.2422,19.2547,261200.0
2013-12-03 14:30:00,30.8,30.92,30.79,30.91,147800.0,19.2547,19.3297,19.2484,19.3235,147800.0
2013-12-03 15:00:00,30.91,30.96,30.89,30.95,331000.0,19.3235,19.3547,19.311,19.3485,331000.0
2013-12-03 15:30:00,30.95,31.01,30.92,30.98,598400.0,19.3485,19.386,19.3297,19.3672,598400.0
2013-12-04 09:30:00,30.84,31.11,30.8,30.95,182200.0,19.2797,19.4485,19.2547,19.3485,182200.0
2013-12-04 10:00:00,30.96,31.18,30.96,31.18,116800.0,19.3547,19.4922,19.3547,19.4922,116800.0
2013-12-04 10:30:00,31.18,31.2,31.12,31.17,129400.0,19.4922,19.5047,19.4547,19.486,129400.0
2013-12-04 11:00:00,31.17,31.18,31.1,31.12,106400.0,19.486,19.4922,19.4422,19.4547,106400.0
2013-12-04 11:30:00,31.13,31.13,31.08,31.1,130000.0,19.461,19.461,19.4297,19.4422,130000.0
2013-12-04 12:00:00,31.09,31.09,30.99,31.0,100200.0,19.436,19.436,19.3735,19.3797,100200.0
2013-12-04 12:30:00,31.0,31.07,30.99,30.99,114200.0,19.3797,19.4235,19.3735,19.3735,114200.0
2013-12-04 13:00:00,30.99,31.02,30.9,30.9,108000.0,19.3735,19.3922,19.3172,19.3172,108000.0
2013-12-04 13:30:00,30.9,30.96,30.88,30.95,124800.0,19.3172,19.3547,19.3047,19.3485,124800.0
2013-12-04 14:00:00,30.95,31.01,30.93,30.98,121800.0,19.3485,19.386,19.336,19.3672,121800.0
2013-12-04 14:30:00,30.98,31.04,30.98,31.02,109400.0,19.3672,19.4047,19.3672,19.3922,109400.0
2013-12-04 15:00:00,31.01,31.06,31.0,31.05,102200.0,19.386,19.4172,19.3797,19.411,102200.0
2013-12-04 15:30:00,31.06,31.11,31.02,31.09,325400.0,19.4172,19.4485,19.3922,19.436,325400.0
2013-12-05 09:30:00,31.02,31.15,30.88,30.89,220200.0,19.3922,19.4735,19.3047,19.311,220200.0
2013-12-05 10:00:00,30.91,31.03,30.88,31.03,139400.0,19.3235,19.3985,19.3047,19.3985,139400.0
2013-12-05 10:30:00,31.02,31.03,30.93,31.0,91400.0,19.3922,19.3985,19.336,19.3797,91400.0
2013-12-05 11:00:00,31.0,31.06,30.97,30.97,70600.0,19.3797,19.4172,19.361,19.361,70600.0
2013-12-05 11:30:00,30.97,31.03,30.93,31.03,111600.0,19.361,19.3985,19.336,19.3985,111600.0
2013-12-05 12:00:00,31.03,31.07,31.02,31.04,62000.0,19.3985,19.4235,19.3922,19.4047,62000.0
2013-12-05 12:30:00,31.04,31.05,31.0,31.04,36200.0,19.4047,19.411,19.3797,19.4047,36200.0
2013-12-05 13:00:00,31.03,31.07,31.03,31.05,73600.0,19.3985,19.4235,19.3985,19.411,73600.0
2013-12-05 13:30:00,31.05,31.05,30.98,30.99,91600.0,19.411,19.411,19.3672,19.3735,91600.0
2013-12-05 14:00:00,30.98,31.05,30.98,31.04,126800.0,19.3672,19.411,19.3672,19.4047,126800.0
2013-12-05 14:30:00,31.04,31.13,31.04,31.13,181800.0,19.4047,19.461,19.4047,19.461,181800.0
2013-12-05 15:00:00,31.13,31.14,31.05,31.07,196000.0,19.461,19.4672,19.411,19.4235,196000.0
2013-12-05 15:30:00,31.06,31.14,31.05,31.13,709000.0,19.4172,19.4672,19.411,19.461,709000.0
2013-12-06 09:30:00,31.28,31.53,31.27,31.39,314400.0,19.5548,19.711,19.5485,19.6235,314400.0
2013-12-06 10:00:00,31.39,31.67,31.37,31.55,232200.0,19.6235,19.7986,19.611,19.7236,232200.0
2013-12-06 10:30:00,31.55,31.55,31.29,31.3,126400.0,19.7236,19.7236,19.561,19.5673,126400.0
2013-12-06 11:00:00,31.29,31.29,31.2,31.21,158400.0,19.561,19.561,19.5047,19.511,158400.0
2013-12-06 11:30:00,31.21,31.26,31.21,31.25,149600.0,19.511,19.5423,19.511,19.536,149600.0
2013-12-06 12:00:00,31.24,31.28,31.23,31.25,128400.0,19.5298,19.5548,19.5235,19.536,128400.0
2013-12-06 12:30:00,31.25,31.4,31.25,31.39,70800.0,19.536,19.6298,19.536,19.6235,70800.0
2013-12-06 13:00:00,31.38,31.42,31.35,31.4,49000.0,19.6173,19.6423,19.5985,19.6298,49000.0
2013-12-06 13:30:00,31.39,31.4,31.33,31.38,81600.0,19.6235,19.6298,19.586,19.6173,81600.0
2013-12-06 14:00:00,31.38,31.43,31.36,31.43,92000.0,19.6173,19.6485,19.6048,19.6485,92000.0
2013-12-06 14:30:00,31.42,31.48,31.41,31.43,126000.0,19.6423,19.6798,19.636,19.6485,126000.0
2013-12-06 15:00:00,31.43,31.45,31.39,31.43,123800.0,19.6485,19.661,19.6235,19.6485,123800.0
2013-12-06 15:30:00,31.43,31.52,31.4,31.5,395400.0,19.6485,19.7048,19.6298,19.6923,395400.0
2013-12-09 09:30:00,31.41,31.5,31.08,31.14,248400.0,19.636,19.6923,19.4297,19.4672,248400.0
2013-12-09 10:00:00,31.15,31.24,31.09,31.1,291800.0,19.4735,19.5298,19.436,19.4422,291800.0
2013-12-09 10:30:00,31.11,31.24,31.06,31.14,366000.0,19.4485,19.5298,19.4172,19.4672,366000.0
2013-12-09 11:00:00,31.15,31.2,31.15,31.17,377400.0,19.4735,19.5047,19.4735,19.486,377400.0
2013-12-09 11:30:00,31.17,31.18,31.13,31.14,107400.0,19.486,19.4922,19.461,19.4672,107400.0
2013-12-09 12:00:00,31.13,31.15,31.1,31.13,222000.0,19.461,19.4735,19.4422,19.461,222000.0
2013-12-09 12:30:00,31.13,31.14,31.07,31.11,164800.0,19.461,19.4672,19.4235,19.4485,164800.0
2013-12-09 13:00:00,31.11,31.16,31.09,31.16,141800.0,19.4485,19.4797,19.436,19.4797,141800.0
2013-12-09 13:30:00,31.16,31.16,31.11,31.15,132000.0,19.4797,19.4797,19.4485,19.4735,132000.0
2013-12-09 14:00:00,31.15,31.16,31.13,31.13,100000.0,19.4735,19.4797,19.461,19.461,100000.0
2013-12-09 14:30:00,31.14,31.19,31.14,31.16,106400.0,19.4672,19.4985,19.4672,19.4797,106400.0
2013-12-09 15:00:00,31.15,31.18,31.13,31.14,150200.0,19.4735,19.4922,19.461,19.4672,150200.0
2013-12-09 15:30:00,31.14,31.21,31.13,31.2,316800.0,19.4672,19.511,19.461,19.5047,316800.0
2013-12-10 09:30:00,31.09,31.13,30.97,31.05,341000.0,19.436,19.461,19.361,19.411,341000.0
2013-12-10 10:00:00,31.06,31.1,30.95,30.96,495600.0,19.4172,19.4422,19.3485,19.3547,495600.0
2013-12-10 10:30:00,30.96,31.03,30.96,31.02,351400.0,19.3547,19.3985,19.3547,19.3922,351400.0
2013-12-10 11:00:00,31.01,31.02,30.9,30.9,445600.0,19.386,19.3922,19.3172,19.3172,445600.0
2013-12-10 11:30:00,30.9,30.92,30.55,30.58,1170600.0,19.3172,19.3297,19.0984,19.1172,1170600.0
2013-12-10 12:00:00,30.57,30.87,30.52,30.67,1183200.0,19.1109,19.2984,19.0796,19.1734,1183200.0
2013-12-10 12:30:00,30.67,30.69,30.46,30.53,936400.0,19.1734,19.1859,19.0421,19.0859,936400.0
2013-12-10 13:00:00,30.54,30.61,30.52,30.53,337400.0,19.0921,19.1359,19.0796,19.0859,337400.0
2013-12-10 13:30:00,30.53,30.55,30.48,30.52,439400.0,19.0859,19.0984,19.0546,19.0796,439400.0
2013-12-10 14:00:00,30.52,30.59,30.14,30.2,1401800.0,19.0796,19.1234,18.8421,18.8796,1401800.0
2013-12-10 14:30:00,30.2,30.36,30.11,30.31,838600.0,18.8796,18.9796,18.8233,18.9484,838600.0
2013-12-10 15:00:00,30.32,30.5,30.3,30.5,608600.0,18.9546,19.0671,18.9421,19.0671,608600.0
2013-12-10 15:30:00,30.5,30.67,30.5,30.65,1396800.0,19.0671,19.1734,19.0671,19.1609,1396800.0
2013-12-11 09:30:00,30.41,30.42,30.21,30.39,1004400.0,19.0109,19.0171,18.8858,18.9984,1004400.0
2013-12-11 10:00:00,30.39,30.49,30.31,30.45,662800.0,18.9984,19.0609,18.9484,19.0359,662800.0
2013-12-11 10:30:00,30.46,30.56,30.45,30.49,358600.0,19.0421,19.1047,19.0359,19.0609,358600.0
2013-12-11 11:00:00,30.49,30.49,30.42,30.49,297600.0,19.0609,19.0609,19.0171,19.0609,297600.0
2013-12-11 11:30:00,30.49,30.53,30.48,30.51,186000.0,19.0609,19.0859,19.0546,19.0734,186000.0
2013-12-11 12:00:00,30.51,30.53,30.43,30.49,209600.0,19.0734,19.0859,19.0234,19.0609,209600.0
2013-12-11 12:30:00,30.49,30.51,30.42,30.43,301000.0,19.0609,19.0734,19.0171,19.0234,301000.0
2013-12-11 13:00:00,30.43,30.64,30.43,30.63,298400.0,19.0234,19.1547,19.0234,19.1484,298400.0
2013-12-11 13:30:00,30.63,30.63,30.48,30.49,179800.0,19.1484,19.1484,19.0546,19.0609,179800.0
2013-12-11 14:00:00,30.49,30.5,30.42,30.48,277800.0,19.0609,19.0671,19.0171,19.0546,277800.0
2013-12-11 14:30:00,30.47,30.48,30.41,30.44,387400.0,19.0484,19.0546,19.0109,19.0296,387400.0
2013-12-11 15:00:00,30.45,30.46,30.4,30.41,340800.0,19.0359,19.0421,19.0046,19.0109,340800.0
2013-12-11 15:30:00,30.41,30.45,30.39,30.43,664600.0,19.0109,19.0359,18.9984,19.0234,664600.0
2013-12-12 09:30:00,30.43,30.84,30.42,30.75,388400.0,19.0234,19.2797,19.0171,19.2234,388400.0
2013-12-12 10:00:00,30.75,30.75,30.6,30.68,361800.0,19.2234,19.2234,19.1297,19.1797,361800.0
2013-12-12 10:30:00,30.68,30.7,30.6,30.7,264800.0,19.1797,19.1922,19.1297,19.1922,264800.0
2013-12-12 11:00:00,30.71,30.81,30.66,30.75,214200.0,19.1984,19.2609,19.1672,19.2234,214200.0
2013-12-12 11:30:00,30.75,30.82,30.72,30.82,138600.0,19.2234,19.2672,19.2047,19.2672,138600.0
2013-12-12 12:00:00,30.81,30.83,30.67,30.68,156200.0,19.2609,19.2734,19.1734,19.1797,156200.0
2013-12-12 12:30:00,30.68,30.68,30.64,30.68,246400.0,19.1797,19.1797,19.1547,19.1797,246400.0
2013-12-12 13:00:00,30.68,30.75,30.65,30.74,312600.0,19.1797,19.2234,19.1609,19.2172,312600.0
2013-12-12 13:30:00,30.74,30.75,30.62,30.63,198000.0,19.2172,19.2234,19.1422,19.1484,198000.0
2013-12-12 14:00:00,30.63,30.72,30.62,30.68,140600.0,19.1484,19.2047,19.1422,19.1797,140600.0
2013-12-12 14:30:00,30.68,30.76,30.68,30.72,203000.0,19.1797,19.2297,19.1797,19.2047,203000.0
2013-12-12 15:00:00,30.71,30.74,30.68,30.7,208800.0,19.1984,19.2172,19.1797,19.1922,208800.0
2013-12-12 15:30:00,30.7,30.73,30.6,30.61,402600.0,19.1922,19.2109,19.1297,19.1359,402600.0
2013-12-13 09:30:00,30.64,30.72,30.54,30.55,186400.0,19.1547,19.2047,19.0921,19.0984,186400.0
2013-12-13 10:00:00,30.58,30.61,30.51,30.55,150400.0,19.1172,19.1359,19.0734,19.0984,150400.0
2013-12-13 10:30:00,30.54,30.57,30.43,30.44,133200.0,19.0921,19.1109,19.0234,19.0296,133200.0
2013-12-13 11:00:00,30.44,30.48,30.38,30.44,131400.0,19.0296,19.0546,18.9921,19.0296,131400.0
2013-12-13 11:30:00,30.43,30.53,30.29,30.51,448200.0,19.0234,19.0859,18.9359,19.0734,448200.0
2013-12-13 12:00:00,30.52,30.54,30.5,30.51,89600.0,19.0796,19.0921,19.0671,19.0734,89600.0
2013-12-13 12:30:00,30.52,30.61,30.5,30.61,111200.0,19.0796,19.1359,19.0671,19.1359,111200.0
2013-12-13 13:00:00,30.61,30.63,30.53,30.61,111400.0,19.1359,19.1484,19.0859,19.1359,111400.0
2013-12-13 13:30:00,30.61,30.65,30.55,30.55,131400.0,19.1359,19.1609,19.0984,19.0984,131400.0
2013-12-13 14:00:00,30.56,30.58,30.5,30.51,151800.0,19.1047,19.1172,19.0671,19.0734,151800.0
2013-12-13 14:30:00,30.52,30.55,30.5,30.54,150600.0,19.0796,19.0984,19.0671,19.0921,150600.0
2013-12-13 15:00:00,30.55,30.6,30.53,30.59,160400.0,19.0984,19.1297,19.0859,19.1234,160400.0
2013-12-13 15:30:00,30.59,30.65,30.56,30.6,523800.0,19.1234,19.1609,19.1047,19.1297,523800.0
2013-12-16 09:30:00,30.65,31.06,30.64,31.03,464800.0,19.1609,19.4172,19.1547,19.3985,464800.0
2013-12-16 10:00:00,31.03,31.08,30.98,31.0,452400.0,19.3985,19.4297,19.3672,19.3797,452400.0
2013-12-16 10:30:00,31.0,31.02,30.95,30.99,348800.0,19.3797,19.3922,19.3485,19.3735,348800.0
2013-12-16 11:00:00,31.0,31.07,30.93,31.03,202800.0,19.3797,19.4235,19.336,19.3985,202800.0
2013-12-16 11:30:00,31.04,31.04,30.9,31.0,216200.0,19.4047,19.4047,19.3172,19.3797,216200.0
2013-12-16 12:00:00,31.0,31.02,30.88,30.88,209600.0,19.3797,19.3922,19.3047,19.3047,209600.0
2013-12-16 12:30:00,30.88,30.92,30.86,30.92,99200.0,19.3047,19.3297,19.2922,19.3297,99200.0
2013-12-16 13:00:00,30.92,30.92,30.83,30.85,99400.0,19.3297,19.3297,19.2734,19.2859,99400.0
2013-12-16 13:30:00,30.85,30.92,30.82,30.9,111200.0,19.2859,19.3297,19.2672,19.3172,111200.0
2013-12-16 14:00:00,30.9,30.97,30.89,30.95,215200.0,19.3172,19.361,19.311,19.3485,215200.0
2013-12-16 14:30:00,30.96,31.04,30.95,30.98,182800.0,19.3547,19.4047,19.3485,19.3672,182800.0
2013-12-16 15:00:00,30.99,31.0,30.9,30.95,210400.0,19.3735,19.3797,19.3172,19.3485,210400.0
2013-12-16 15:30:00,30.94,30.96,30.92,30.93,430800.0,19.3422,19.3547,19.3297,19.336,430800.0
2013-12-17 09:30:00,30.86,30.97,30.69,30.8,154200.0,19.2922,19.361,19.1859,19.2547,154200.0
2013-12-17 10:00:00,30.8,30.83,30.66,30.78,312400.0,19.2547,19.2734,19.1672,19.2422,312400.0
2013-12-17 10:30:00,30.77,30.84,30.75,30.82,106200.0,19.2359,19.2797,19.2234,19.2672,106200.0
2013-12-17 11:00:00,30.81,30.83,30.73,30.74,96800.0,19.2609,19.2734,19.2109,19.2172,96800.0
2013-12-17 11:30:00,30.74,30.77,30.72,30.75,100000.0,19.2172,19.2359,19.2047,19.2234,100000.0
2013-12-17 12:00:00,30.75,30.75,30.68,30.73,220600.0,19.2234,19.2234,19.1797,19.2109,220600.0
2013-12-17 12:30:00,30.73,30.76,30.7,30.76,100400.0,19.2109,19.2297,19.1922,19.2297,100400.0
2013-12-17 13:00:00,30.75,30.77,30.75,30.77,135600.0,19.2234,19.2359,19.2234,19.2359,135600.0
2013-12-17 13:30:00,30.77,30.79,30.75,30.76,129800.0,19.2359,19.2484,19.2234,19.2297,129800.0
2013-12-17 14:00:00,30.76,30.87,30.76,30.87,195000.0,19.2297,19.2984,19.2297,19.2984,195000.0
2013-12-17 14:30:00,30.86,30.9,30.85,30.86,219800.0,19.2922,19.3172,19.2859,19.2922,219800.0
2013-12-17 15:00:00,30.86,30.88,30.85,30.88,154200.0,19.2922,19.3047,19.2859,19.3047,154200.0
2013-12-17 15:30:00,30.88,30.89,30.82,30.83,499000.0,19.3047,19.311,19.2672,19.2734,499000.0
2013-12-18 09:30:00,30.77,30.93,30.71,30.89,143800.0,19.2359,19.336,19.1984,19.311,143800.0
2013-12-18 10:00:00,30.9,30.93,30.77,30.81,86600.0,19.3172,19.336,19.2359,19.2609,86600.0
2013-12-18 10:30:00,30.8,30.85,30.77,30.83,56200.0,19.2547,19.2859,19.2359,19.2734,56200.0
2013-12-18 11:00:00,30.83,30.83,30.77,30.78,72400.0,19.2734,19.2734,19.2359,19.2422,72400.0
2013-12-18 11:30:00,30.78,30.82,30.73,30.73,200600.0,19.2422,19.2672,19.2109,19.2109,200600.0
2013-12-18 12:00:00,30.73,30.74,30.66,30.66,97800.0,19.2109,19.2172,19.1672,19.1672,97800.0
2013-12-18 12:30:00,30.66,30.72,30.66,30.67,105600.0,19.1672,19.2047,19.1672,19.1734,105600.0
2013-12-18 13:00:00,30.67,30.67,30.51,30.51,113400.0,19.1734,19.1734,19.0734,19.0734,113400.0
2013-12-18 13:30:00,30.52,30.57,30.45,30.53,183400.0,19.0796,19.1109,19.0359,19.0859,183400.0
2013-12-18 14:00:00,30.54,31.03,30.39,30.97,484000.0,19.0921,19.3985,18.9984,19.361,484000.0
2013-12-18 14:30:00,30.97,31.21,30.94,31.06,295600.0,19.361,19.511,19.3422,19.4172,295600.0
2013-12-18 15:00:00,31.06,31.13,30.96,31.02,264200.0,19.4172,19.461,19.3547,19.3922,264200.0
2013-12-18 15:30:00,31.02,31.17,30.98,31.11,590000.0,19.3922,19.486,19.3672,19.4485,590000.0
2013-12-19 09:30:00,31.0,31.08,30.57,30.63,232400.0,19.3797,19.4297,19.1109,19.1484,232400.0
2013-12-19 10:00:00,30.67,30.7,30.57,30.61,164000.0,19.1734,19.1922,19.1109,19.1359,164000.0
2013-12-19 10:30:00,30.6,30.88,30.59,30.85,221200.0,19.1297,19.3047,19.1234,19.2859,221200.0
2013-12-19 11:00:00,30.85,30.86,30.75,30.82,109000.0,19.2859,19.2922,19.2234,19.2672,109000.0
2013-12-19 11:30:00,30.83,30.9,30.79,30.87,134000.0,19.2734,19.3172,19.2484,19.2984,134000.0
2013-12-19 12:00:00,30.86,30.86,30.76,30.79,117400.0,19.2922,19.2922,19.2297,19.2484,117400.0
2013-12-19 12:30:00,30.79,30.8,30.74,30.74,65800.0,19.2484,19.2547,19.2172,19.2172,65800.0
2013-12-19 13:00:00,30.75,30.82,30.73,30.81,104600.0,19.2234,19.2672,19.2109,19.2609,104600.0
2013-12-19 13:30:00,30.81,30.83,30.75,30.77,110600.0,19.2609,19.2734,19.2234,19.2359,110600.0
2013-12-19 14:00:00,30.77,30.79,30.69,30.69,96600.0,19.2359,19.2484,19.1859,19.1859,96600.0
2013-12-19 14:30:00,30.69,30.79,30.68,30.79,105000.0,19.1859,19.2484,19.1797,19.2484,105000.0
2013-12-19 15:00:00,30.78,30.82,30.77,30.78,117800.0,19.2422,19.2672,19.2359,19.2422,117800.0
2013-12-19 15:30:00,30.78,30.86,30.77,30.79,522400.0,19.2422,19.2922,19.2359,19.2484,522400.0
2013-12-20 09:30:00,30.85,31.15,30.84,31.15,502200.0,19.2859,19.4735,19.2797,19.4735,502200.0
2013-12-20 10:00:00,31.15,31.23,31.07,31.08,147000.0,19.4735,19.5235,19.4235,19.4297,147000.0
2013-12-20 10:30:00,31.07,31.17,31.04,31.1,212600.0,19.4235,19.486,19.4047,19.4422,212600.0
2013-12-20 11:00:00,31.09,31.24,31.07,31.17,228200.0,19.436,19.5298,19.4235,19.486,228200.0
2013-12-20 11:30:00,31.17,31.27,31.17,31.18,370800.0,19.486,19.5485,19.486,19.4922,370800.0
2013-12-20 12:00:00,31.18,31.27,31.13,31.26,198400.0,19.4922,19.5485,19.461,19.5423,198400.0
2013-12-20 12:30:00,31.25,31.29,31.23,31.27,117200.0,19.536,19.561,19.5235,19.5485,117200.0
2013-12-20 13:00:00,31.27,31.27,31.23,31.25,130400.0,19.5485,19.5485,19.5235,19.536,130400.0
2013-12-20 13:30:00,31.25,31.28,31.23,31.28,157200.0,19.536,19.5548,19.5235,19.5548,157200.0
2013-12-20 14:00:00,31.28,31.28,31.1,31.1,142200.0,19.5548,19.5548,19.4422,19.4422,142200.0
2013-12-20 14:30:00,31.1,31.11,31.03,31.08,143200.0,19.4422,19.4485,19.3985,19.4297,143200.0
2013-12-20 15:00:00,31.08,31.13,31.05,31.07,180800.0,19.4297,19.461,19.411,19.4235,180800.0
2013-12-20 15:30:00,31.07,31.27,31.05,31.25,1413800.0,19.4235,19.5485,19.411,19.536,1413800.0
2013-12-23 09:30:00,31.37,31.54,31.33,31.46,206000.0,19.611,19.7173,19.586,19.6673,206000.0
2013-12-23 10:00:00,31.46,31.46,31.23,31.25,283200.0,19.6673,19.6673,19.5235,19.536,283200.0
2013-12-23 10:30:00,31.25,31.41,31.25,31.4,154800.0,19.536,19.636,19.536,19.6298,154800.0
2013-12-23 11:00:00,31.4,31.48,31.39,31.43,152800.0,19.6298,19.6798,19.6235,19.6485,152800.0
2013-12-23 11:30:00,31.44,31.45,31.4,31.42,135200.0,19.6548,19.661,19.6298,19.6423,135200.0
2013-12-23 12:00:00,31.42,31.46,31.41,31.45,135000.0,19.6423,19.6673,19.636,19.661,135000.0
2013-12-23 12:30:00,31.45,31.45,31.38,31.41,119200.0,19.661,19.661,19.6173,19.636,119200.0
2013-12-23 13:00:00,31.41,31.42,31.28,31.3,188400.0,19.636,19.6423,19.5548,19.5673,188400.0
2013-12-23 13:30:00,31.29,31.31,31.23,31.27,97200.0,19.561,19.5735,19.5235,19.5485,97200.0
2013-12-23 14:00:00,31.27,31.27,31.14,31.14,158400.0,19.5485,19.5485,19.4672,19.4672,158400.0
2013-12-23 14:30:00,31.15,31.21,31.14,31.19,159200.0,19.4735,19.511,19.4672,19.4985,159200.0
2013-12-23 15:00:00,31.19,31.25,31.18,31.24,205600.0,19.4985,19.536,19.4922,19.5298,205600.0
2013-12-23 15:30:00,31.24,31.29,31.23,31.28,477200.0,19.5298,19.561,19.5235,19.5548,477200.0
2013-12-24 09:30:00,31.25,31.51,31.18,31.47,205800.0,19.536,19.6985,19.4922,19.6735,205800.0
2013-12-24 10:00:00,31.5,31.54,31.47,31.5,157600.0,19.6923,19.7173,19.6735,19.6923,157600.0
2013-12-24 10:30:00,31.5,31.54,31.49,31.52,134600.0,19.6923,19.7173,19.686,19.7048,134600.0
2013-12-24 11:00:00,31.5,31.54,31.46,31.49,110000.0,19.6923,19.7173,19.6673,19.686,110000.0
2013-12-24 11:30:00,31.46,31.51,31.41,31.45,54800.0,19.6673,19.6985,19.636,19.661,54800.0
2013-12-24 12:00:00,31.45,31.47,31.36,31.4,54400.0,19.661,19.6735,19.6048,19.6298,54400.0
2013-12-24 12:30:00,31.39,31.41,31.34,31.36,118200.0,19.6235,19.636,19.5923,19.6048,118200.0
2013-12-26 09:30:00,31.32,31.49,31.23,31.32,93400.0,19.5798,19.686,19.5235,19.5798,93400.0
2013-12-26 10:00:00,31.33,31.34,31.17,31.22,91000.0,19.586,19.5923,19.486,19.5173,91000.0
2013-12-26 10:30:00,31.21,31.3,31.18,31.28,119400.0,19.511,19.5673,19.4922,19.5548,119400.0
2013-12-26 11:00:00,31.28,31.29,31.2,31.2,76600.0,19.5548,19.561,19.5047,19.5047,76600.0
2013-12-26 11:30:00,31.2,31.27,31.2,31.22,66600.0,19.5047,19.5485,19.5047,19.5173,66600.0
2013-12-26 12:00:00,31.22,31.23,31.14,31.18,79600.0,19.5173,19.5235,19.4672,19.4922,79600.0
2013-12-26 12:30:00,31.17,31.2,31.15,31.18,67800.0,19.486,19.5047,19.4735,19.4922,67800.0
2013-12-26 13:00:00,31.17,31.23,31.16,31.22,92800.0,19.486,19.5235,19.4797,19.5173,92800.0
2013-12-26 13:30:00,31.22,31.24,31.19,31.22,84800.0,19.5173,19.5298,19.4985,19.5173,84800.0
2013-12-26 14:00:00,31.23,31.25,31.17,31.18,105400.0,19.5235,19.536,19.486,19.4922,105400.0
2013-12-26 14:30:00,31.17,31.2,31.16,31.2,92600.0,19.486,19.5047,19.4797,19.5047,92600.0
2013-12-26 15:00:00,31.2,31.24,31.18,31.18,103600.0,19.5047,19.5298,19.4922,19.4922,103600.0
2013-12-26 15:30:00,31.2,31.21,31.16,31.18,220000.0,19.5047,19.511,19.4797,19.4922,220000.0
2013-12-27 09:30:00,31.24,31.42,31.18,31.33,155600.0,19.5298,19.6423,19.4922,19.586,155600.0
2013-12-27 10:00:00,31.33,31.39,31.28,31.35,182000.0,19.586,19.6235,19.5548,19.5985,182000.0
2013-12-27 10:30:00,31.35,31.36,31.31,31.35,160800.0,19.5985,19.6048,19.5735,19.5985,160800.0
2013-12-27 11:00:00,31.36,31.37,31.26,31.31,152000.0,19.6048,19.611,19.5423,19.5735,152000.0
2013-12-27 11:30:00,31.31,31.38,31.3,31.32,93000.0,19.5735,19.6173,19.5673,19.5798,93000.0
2013-12-27 12:00:00,31.32,31.36,31.3,31.34,78800.0,19.5798,19.6048,19.5673,19.5923,78800.0
2013-12-27 12:30:00,31.34,31.36,31.31,31.34,55800.0,19.5923,19.6048,19.5735,19.5923,55800.0
2013-12-27 13:00:00,31.34,31.39,31.34,31.34,105200.0,19.5923,19.6235,19.5923,19.5923,105200.0
2013-12-27 13:30:00,31.34,31.34,31.28,31.34,75000.0,19.5923,19.5923,19.5548,19.5923,75000.0
2013-12-27 14:00:00,31.33,31.36,31.32,31.35,74600.0,19.586,19.6048,19.5798,19.5985,74600.0
2013-12-27 14:30:00,31.35,31.37,31.34,31.35,91400.0,19.5985,19.611,19.5923,19.5985,91400.0
2013-12-27 15:00:00,31.35,31.38,31.34,31.36,98600.0,19.5985,19.6173,19.5923,19.6048,98600.0
2013-12-27 15:30:00,31.36,31.43,31.35,31.42,368400.0,19.6048,19.6485,19.5985,19.6423,368400.0
2013-12-30 09:30:00,31.57,31.72,31.45,31.61,291400.0,19.7361,19.8298,19.661,19.7611,291400.0
2013-12-30 10:00:00,31.61,31.66,31.57,31.63,232200.0,19.7611,19.7923,19.7361,19.7736,232200.0
2013-12-30 10:30:00,31.63,31.66,31.61,31.66,124400.0,19.7736,19.7923,19.7611,19.7923,124400.0
2013-12-30 11:00:00,31.66,31.66,31.59,31.59,110800.0,19.7923,19.7923,19.7486,19.7486,110800.0
2013-12-30 11:30:00,31.59,31.64,31.56,31.63,158800.0,19.7486,19.7798,19.7298,19.7736,158800.0
2013-12-30 12:00:00,31.63,31.65,31.61,31.63,163000.0,19.7736,19.7861,19.7611,19.7736,163000.0
2013-12-30 12:30:00,31.62,31.64,31.61,31.63,146200.0,19.7673,19.7798,19.7611,19.7736,146200.0
2013-12-30 13:00:00,31.63,31.65,31.61,31.64,143000.0,19.7736,19.7861,19.7611,19.7798,143000.0
2013-12-30 13:30:00,31.64,31.64,31.61,31.63,105800.0,19.7798,19.7798,19.7611,19.7736,105800.0
2013-12-30 14:00:00,31.63,31.68,31.61,31.61,174000.0,19.7736,19.8048,19.7611,19.7611,174000.0
2013-12-30 14:30:00,31.61,31.67,31.61,31.65,99400.0,19.7611,19.7986,19.7611,19.7861,99400.0
2013-12-30 15:00:00,31.66,31.66,31.58,31.62,139800.0,19.7923,19.7923,19.7423,19.7673,139800.0
2013-12-30 15:30:00,31.63,31.68,31.6,31.66,557800.0,19.7736,19.8048,19.7548,19.7923,557800.0
2013-12-31 09:30:00,31.67,31.78,31.53,31.53,268200.0,19.7986,19.8673,19.711,19.711,268200.0
2013-12-31 10:00:00,31.55,31.67,31.55,31.6,238400.0,19.7236,19.7986,19.7236,19.7548,238400.0
2013-12-31 10:30:00,31.61,31.64,31.57,31.57,114600.0,19.7611,19.7798,19.7361,19.7361,114600.0
2013-12-31 11:00:00,31.58,31.61,31.57,31.61,113000.0,19.7423,19.7611,19.7361,19.7611,113000.0
2013-12-31 11:30:00,31.61,31.64,31.61,31.63,104800.0,19.7611,19.7798,19.7611,19.7736,104800.0
2013-12-31 12:00:00,31.64,31.64,31.56,31.56,116200.0,19.7798,19.7798,19.7298,19.7298,116200.0
2013-12-31 12:30:00,31.57,31.59,31.5,31.52,101200.0,19.7361,19.7486,19.6923,19.7048,101200.0
2013-12-31 13:00:00,31.52,31.59,31.5,31.58,123400.0,19.7048,19.7486,19.6923,19.7423,123400.0
2013-12-31 13:30:00,31.59,31.59,31.52,31.54,138400.0,19.7486,19.7486,19.7048,19.7173,138400.0
2013-12-31 14:00:00,31.54,31.58,31.53,31.57,172400.0,19.7173,19.7423,19.711,19.7361,172400.0
2013-12-31 14:30:00,31.57,31.58,31.52,31.57,132000.0,19.7361,19.7423,19.7048,19.7361,132000.0
2013-12-31 15:00:00,31.58,31.61,31.57,31.57,115800.0,19.7423,19.7611,19.7361,19.7361,115800.0
2013-12-31 15:30:00,31.58,31.65,31.56,31.64,349000.0,19.7423,19.7861,19.7298,19.7798,349000.0
2014-01-02 09:30:00,31.68,31.7,31.4,31.43,299000.0,19.8048,19.8173,19.6298,19.6485,299000.0
2014-01-02 10:00:00,31.41,31.47,31.33,31.4,168000.0,19.636,19.6735,19.586,19.6298,168000.0
2014-01-02 10:30:00,31.41,31.41,31.3,31.3,118600.0,19.636,19.636,19.5673,19.5673,118600.0
2014-01-02 11:00:00,31.31,31.31,31.2,31.2,133400.0,19.5735,19.5735,19.5047,19.5047,133400.0
2014-01-02 11:30:00,31.21,31.21,31.1,31.17,130000.0,19.511,19.511,19.4422,19.486,130000.0
2014-01-02 12:00:00,31.17,31.18,31.02,31.06,156000.0,19.486,19.4922,19.3922,19.4172,156000.0
2014-01-02 12:30:00,31.06,31.06,30.93,30.95,281000.0,19.4172,19.4172,19.336,19.3485,281000.0
2014-01-02 13:00:00,30.96,30.99,30.93,30.95,123800.0,19.3547,19.3735,19.336,19.3485,123800.0
2014-01-02 13:30:00,30.96,31.0,30.93,30.95,125800.0,19.3547,19.3797,19.336,19.3485,125800.0
2014-01-02 14:00:00,30.95,30.96,30.86,30.92,152000.0,19.3485,19.3547,19.2922,19.3297,152000.0
2014-01-02 14:30:00,30.91,30.96,30.91,30.93,132800.0,19.3235,19.3547,19.3235,19.336,132800.0
2014-01-02 15:00:00,30.93,30.97,30.92,30.95,210200.0,19.336,19.361,19.3297,19.3485,210200.0
2014-01-02 15:30:00,30.95,30.95,30.9,30.92,531200.0,19.3485,19.3485,19.3172,19.3297,531200.0
2014-01-03 09:30:00,30.53,30.74,30.35,30.46,705000.0,19.0859,19.2172,18.9734,19.0421,705000.0
2014-01-03 10:00:00,30.48,30.57,30.46,30.49,470800.0,19.0546,19.1109,19.0421,19.0609,470800.0
2014-01-03 10:30:00,30.49,30.54,30.44,30.46,194200.0,19.0609,19.0921,19.0296,19.0421,194200.0
2014-01-03 11:00:00,30.47,30.49,30.36,30.37,275600.0,19.0484,19.0609,18.9796,18.9859,275600.0
2014-01-03 11:30:00,30.38,30.43,30.33,30.35,208400.0,18.9921,19.0234,18.9609,18.9734,208400.0
2014-01-03 12:00:00,30.35,30.41,30.32,30.36,189400.0,18.9734,19.0109,18.9546,18.9796,189400.0
2014-01-03 12:30:00,30.36,30.37,30.34,30.36,153400.0,18.9796,18.9859,18.9671,18.9796,153400.0
2014-01-03 13:00:00,30.36,30.41,30.35,30.4,138400.0,18.9796,19.0109,18.9734,19.0046,138400.0
2014-01-03 13:30:00,30.4,30.49,30.4,30.44,263400.0,19.0046,19.0609,19.0046,19.0296,263400.0
2014-01-03 14:00:00,30.44,30.5,30.44,30.49,172600.0,19.0296,19.0671,19.0296,19.0609,172600.0
2014-01-03 14:30:00,30.5,30.55,30.46,30.54,170800.0,19.0671,19.0984,19.0421,19.0921,170800.0
2014-01-03 15:00:00,30.54,30.61,30.53,30.55,237600.0,19.0921,19.1359,19.0859,19.0984,237600.0
2014-01-03 15:30:00,30.55,30.58,30.5,30.51,571000.0,19.0984,19.1172,19.0671,19.0734,571000.0
2014-01-06 09:30:00,30.31,30.42,30.2,30.38,391800.0,18.9484,19.0171,18.8796,18.9921,391800.0
2014-01-06 10:00:00,30.38,30.47,30.35,30.38,240800.0,18.9921,19.0484,18.9734,18.9921,240800.0
2014-01-06 10:30:00,30.38,30.43,30.33,30.34,189600.0,18.9921,19.0234,18.9609,18.9671,189600.0
2014-01-06 11:00:00,30.33,30.41,30.28,30.39,216800.0,18.9609,19.0109,18.9296,18.9984,216800.0
2014-01-06 11:30:00,30.39,30.4,30.31,30.32,132000.0,18.9984,19.0046,18.9484,18.9546,132000.0
2014-01-06 12:00:00,30.32,30.36,30.25,30.27,93400.0,18.9546,18.9796,18.9109,18.9234,93400.0
2014-01-06 12:30:00,30.27,30.31,30.25,30.28,112000.0,18.9234,18.9484,18.9109,18.9296,112000.0
2014-01-06 13:00:00,30.28,30.33,30.27,30.32,157200.0,18.9296,18.9609,18.9234,18.9546,157200.0
2014-01-06 13:30:00,30.32,30.4,30.31,30.37,153800.0,18.9546,19.0046,18.9484,18.9859,153800.0
2014-01-06 14:00:00,30.36,30.39,30.27,30.27,177400.0,18.9796,18.9984,18.9234,18.9234,177400.0
2014-01-06 14:30:00,30.27,30.32,30.25,30.31,130800.0,18.9234,18.9546,18.9109,18.9484,130800.0
2014-01-06 15:00:00,30.31,30.4,30.29,30.35,251000.0,18.9484,19.0046,18.9359,18.9734,251000.0
2014-01-06 15:30:00,30.35,30.39,30.33,30.34,1083000.0,18.9734,18.9984,18.9609,18.9671,1083000.0
2014-01-07 09:30:00,30.42,30.62,30.34,30.61,369600.0,19.0171,19.1422,18.9671,19.1359,369600.0
2014-01-07 10:00:00,30.59,30.65,30.54,30.55,223000.0,19.1234,19.1609,19.0921,19.0984,223000.0
2014-01-07 10:30:00,30.55,30.6,30.5,30.52,143000.0,19.0984,19.1297,19.0671,19.0796,143000.0
2014-01-07 11:00:00,30.53,30.56,30.5,30.51,163800.0,19.0859,19.1047,19.0671,19.0734,163800.0
2014-01-07 11:30:00,30.51,30.56,30.49,30.5,119000.0,19.0734,19.1047,19.0609,19.0671,119000.0
2014-01-07 12:00:00,30.5,30.55,30.5,30.55,95600.0,19.0671,19.0984,19.0671,19.0984,95600.0
2014-01-07 12:30:00,30.55,30.55,30.5,30.53,93600.0,19.0984,19.0984,19.0671,19.0859,93600.0
2014-01-07 13:00:00,30.53,30.55,30.5,30.52,84800.0,19.0859,19.0984,19.0671,19.0796,84800.0
2014-01-07 13:30:00,30.51,30.55,30.5,30.53,286400.0,19.0734,19.0984,19.0671,19.0859,286400.0
2014-01-07 14:00:00,30.53,30.58,30.52,30.58,244600.0,19.0859,19.1172,19.0796,19.1172,244600.0
2014-01-07 14:30:00,30.58,30.62,30.57,30.6,165400.0,19.1172,19.1422,19.1109,19.1297,165400.0
2014-01-07 15:00:00,30.6,30.61,30.57,30.58,155800.0,19.1297,19.1359,19.1109,19.1172,155800.0
2014-01-07 15:30:00,30.59,30.65,30.55,30.61,428000.0,19.1234,19.1609,19.0984,19.1359,428000.0
2014-01-08 09:30:00,30.57,30.64,30.37,30.41,148600.0,19.1109,19.1547,18.9859,19.0109,148600.0
2014-01-08 10:00:00,30.4,30.59,30.38,30.53,307600.0,19.0046,19.1234,18.9921,19.0859,307600.0
2014-01-08 10:30:00,30.53,30.55,30.45,30.49,252000.0,19.0859,19.0984,19.0359,19.0609,252000.0
2014-01-08 11:00:00,30.49,30.49,30.38,30.39,170800.0,19.0609,19.0609,18.9921,18.9984,170800.0
2014-01-08 11:30:00,30.39,30.43,30.36,30.36,188200.0,18.9984,19.0234,18.9796,18.9796,188200.0
2014-01-08 12:00:00,30.36,30.38,30.33,30.34,100200.0,18.9796,18.9921,18.9609,18.9671,100200.0
2014-01-08 12:30:00,30.34,30.36,30.3,30.35,80800.0,18.9671,18.9796,18.9421,18.9734,80800.0
2014-01-08 13:00:00,30.35,30.4,30.32,30.4,89800.0,18.9734,19.0046,18.9546,19.0046,89800.0
2014-01-08 13:30:00,30.4,30.42,30.38,30.41,112800.0,19.0046,19.0171,18.9921,19.0109,112800.0
2014-01-08 14:00:00,30.41,30.45,30.34,30.39,184600.0,19.0109,19.0359,18.9671,18.9984,184600.0
2014-01-08 14:30:00,30.39,30.45,30.36,30.42,188200.0,18.9984,19.0359,18.9796,19.0171,188200.0
2014-01-08 15:00:00,30.42,30.46,30.37,30.4,416200.0,19.0171,19.0421,18.9859,19.0046,416200.0
2014-01-08 15:30:00,30.39,30.45,30.39,30.42,825600.0,18.9984,19.0359,18.9984,19.0171,825600.0
2014-01-09 09:30:00,30.52,30.55,30.31,30.4,284600.0,19.0796,19.0984,18.9484,19.0046,284600.0
2014-01-09 10:00:00,30.41,30.45,30.38,30.4,182600.0,19.0109,19.0359,18.9921,19.0046,182600.0
2014-01-09 10:30:00,30.42,30.42,30.35,30.38,127000.0,19.0171,19.0171,18.9734,18.9921,127000.0
2014-01-09 11:00:00,30.38,30.44,30.38,30.39,185800.0,18.9921,19.0296,18.9921,18.9984,185800.0
2014-01-09 11:30:00,30.39,30.45,30.33,30.36,122600.0,18.9984,19.0359,18.9609,18.9796,122600.0
2014-01-09 12:00:00,30.37,30.43,30.33,30.43,67800.0,18.9859,19.0234,18.9609,19.0234,67800.0
2014-01-09 12:30:00,30.43,30.43,30.42,30.43,137600.0,19.0234,19.0234,19.0171,19.0234,137600.0
2014-01-09 13:00:00,30.43,30.46,30.41,30.46,166400.0,19.0234,19.0421,19.0109,19.0421,166400.0
2014-01-09 13:30:00,30.46,30.48,30.42,30.43,66200.0,19.0421,19.0546,19.0171,19.0234,66200.0
2014-01-09 14:00:00,30.44,30.44,30.34,30.34,146600.0,19.0296,19.0296,18.9671,18.9671,146600.0
2014-01-09 14:30:00,30.35,30.39,30.32,30.34,139800.0,18.9734,18.9984,18.9546,18.9671,139800.0
2014-01-09 15:00:00,30.34,30.42,30.33,30.4,259000.0,18.9671,19.0171,18.9609,19.0046,259000.0
2014-01-09 15:30:00,30.4,30.4,30.26,30.27,934200.0,19.0046,19.0046,18.9171,18.9234,934200.0
2014-01-10 09:30:00,30.46,31.09,30.41,30.78,524800.0,19.0421,19.436,19.0109,19.2422,524800.0
2014-01-10 10:00:00,30.75,30.87,30.68,30.85,437400.0,19.2234,19.2984,19.1797,19.2859,437400.0
2014-01-10 10:30:00,30.85,30.89,30.77,30.78,231400.0,19.2859,19.311,19.2359,19.2422,231400.0
2014-01-10 11:00:00,30.77,30.8,30.63,30.65,165200.0,19.2359,19.2547,19.1484,19.1609,165200.0
2014-01-10 11:30:00,30.65,30.76,30.63,30.75,155400.0,19.1609,19.2297,19.1484,19.2234,155400.0
2014-01-10 12:00:00,30.75,30.79,30.72,30.73,325600.0,19.2234,19.2484,19.2047,19.2109,325600.0
2014-01-10 12:30:00,30.72,30.75,30.67,30.68,124200.0,19.2047,19.2234,19.1734,19.1797,124200.0
2014-01-10 13:00:00,30.68,30.74,30.67,30.69,88400.0,19.1797,19.2172,19.1734,19.1859,88400.0
2014-01-10 13:30:00,30.68,30.7,30.65,30.67,158800.0,19.1797,19.1922,19.1609,19.1734,158800.0
2014-01-10 14:00:00,30.67,30.69,30.61,30.62,188000.0,19.1734,19.1859,19.1359,19.1422,188000.0
2014-01-10 14:30:00,30.62,30.63,30.55,30.56,351400.0,19.1422,19.1484,19.0984,19.1047,351400.0
2014-01-10 15:00:00,30.56,30.59,30.54,30.55,701600.0,19.1047,19.1234,19.0921,19.0984,701600.0
2014-01-10 15:30:00,30.55,30.61,30.49,30.53,1295800.0,19.0984,19.1359,19.0609,19.0859,1295800.0
2014-01-13 09:30:00,30.61,30.73,30.49,30.63,149200.0,19.1359,19.2109,19.0609,19.1484,149200.0
2014-01-13 10:00:00,30.61,30.72,30.57,30.68,109000.0,19.1359,19.2047,19.1109,19.1797,109000.0
2014-01-13 10:30:00,30.68,30.72,30.59,30.59,106000.0,19.1797,19.2047,19.1234,19.1234,106000.0
2014-01-13 11:00:00,30.58,30.59,30.52,30.54,92600.0,19.1172,19.1234,19.0796,19.0921,92600.0
2014-01-13 11:30:00,30.54,30.57,30.5,30.52,189400.0,19.0921,19.1109,19.0671,19.0796,189400.0
2014-01-13 12:00:00,30.52,30.55,30.42,30.42,221800.0,19.0796,19.0984,19.0171,19.0171,221800.0
2014-01-13 12:30:00,30.42,30.42,30.32,30.36,167800.0,19.0171,19.0171,18.9546,18.9796,167800.0
2014-01-13 13:00:00,30.36,30.43,30.32,30.39,263600.0,18.9796,19.0234,18.9546,18.9984,263600.0
2014-01-13 13:30:00,30.39,30.41,30.36,30.4,211200.0,18.9984,19.0109,18.9796,19.0046,211200.0
2014-01-13 14:00:00,30.4,30.47,30.39,30.4,179800.0,19.0046,19.0484,18.9984,19.0046,179800.0
2014-01-13 14:30:00,30.4,30.43,30.32,30.33,172200.0,19.0046,19.0234,18.9546,18.9609,172200.0
2014-01-13 15:00:00,30.34,30.38,30.29,30.34,419600.0,18.9671,18.9921,18.9359,18.9671,419600.0
2014-01-13 15:30:00,30.35,30.4,30.28,30.31,1024400.0,18.9734,19.0046,18.9296,18.9484,1024400.0
2014-01-14 09:30:00,30.45,30.61,30.42,30.55,298600.0,19.0359,19.1359,19.0171,19.0984,298600.0
2014-01-14 10:00:00,30.56,30.58,30.49,30.51,237400.0,19.1047,19.1172,19.0609,19.0734,237400.0
2014-01-14 10:30:00,30.51,30.58,30.46,30.5,148600.0,19.0734,19.1172,19.0421,19.0671,148600.0
2014-01-14 11:00:00,30.49,30.61,30.47,30.6,325000.0,19.0609,19.1359,19.0484,19.1297,325000.0
2014-01-14 11:30:00,30.59,30.68,30.59,30.61,312400.0,19.1234,19.1797,19.1234,19.1359,312400.0
2014-01-14 12:00:00,30.61,30.63,30.54,30.58,159000.0,19.1359,19.1484,19.0921,19.1172,159000.0
2014-01-14 12:30:00,30.58,30.64,30.54,30.55,124400.0,19.1172,19.1547,19.0921,19.0984,124400.0
2014-01-14 13:00:00,30.55,30.58,30.53,30.54,190200.0,19.0984,19.1172,19.0859,19.0921,190200.0
2014-01-14 13:30:00,30.53,30.56,30.53,30.53,119200.0,19.0859,19.1047,19.0859,19.0859,119200.0
2014-01-14 14:00:00,30.54,30.64,30.52,30.63,257400.0,19.0921,19.1547,19.0796,19.1484,257400.0
2014-01-14 14:30:00,30.63,30.65,30.59,30.61,277800.0,19.1484,19.1609,19.1234,19.1359,277800.0
2014-01-14 15:00:00,30.61,30.62,30.58,30.59,291000.0,19.1359,19.1422,19.1172,19.1234,291000.0
2014-01-14 15:30:00,30.59,30.59,30.53,30.56,742400.0,19.1234,19.1234,19.0859,19.1047,742400.0
2014-01-15 09:30:00,30.64,30.72,30.46,30.54,556200.0,19.1547,19.2047,19.0421,19.0921,556200.0
2014-01-15 10:00:00,30.53,30.61,30.51,30.58,221000.0,19.0859,19.1359,19.0734,19.1172,221000.0
2014-01-15 10:30:00,30.57,30.61,30.56,30.56,237000.0,19.1109,19.1359,19.1047,19.1047,237000.0
2014-01-15 11:00:00,30.56,30.61,30.54,30.56,257800.0,19.1047,19.1359,19.0921,19.1047,257800.0
2014-01-15 11:30:00,30.55,30.61,30.49,30.58,153000.0,19.0984,19.1359,19.0609,19.1172,153000.0
2014-01-15 12:00:00,30.59,30.61,30.5,30.54,127800.0,19.1234,19.1359,19.0671,19.0921,127800.0
2014-01-15 12:30:00,30.54,30.56,30.41,30.47,212000.0,19.0921,19.1047,19.0109,19.0484,212000.0
2014-01-15 13:00:00,30.47,30.48,30.38,30.4,206600.0,19.0484,19.0546,18.9921,19.0046,206600.0
2014-01-15 13:30:00,30.41,30.45,30.36,30.38,296400.0,19.0109,19.0359,18.9796,18.9921,296400.0
2014-01-15 14:00:00,30.38,30.54,30.34,30.53,330200.0,18.9921,19.0921,18.9671,19.0859,330200.0
2014-01-15 14:30:00,30.54,30.58,30.5,30.57,221000.0,19.0921,19.1172,19.0671,19.1109,221000.0
2014-01-15 15:00:00,30.57,30.57,30.49,30.53,197000.0,19.1109,19.1109,19.0609,19.0859,197000.0
2014-01-15 15:30:00,30.53,30.6,30.52,30.58,513400.0,19.0859,19.1297,19.0796,19.1172,513400.0
2014-01-16 09:30:00,30.61,30.74,30.61,30.66,216600.0,19.1359,19.2172,19.1359,19.1672,216600.0
2014-01-16 10:00:00,30.68,30.72,30.6,30.61,52800.0,19.1797,19.2047,19.1297,19.1359,52800.0
2014-01-16 10:30:00,30.61,30.64,30.57,30.63,62000.0,19.1359,19.1547,19.1109,19.1484,62000.0
2014-01-16 11:00:00,30.63,30.7,30.61,30.68,56000.0,19.1484,19.1922,19.1359,19.1797,56000.0
2014-01-16 11:30:00,30.69,30.79,30.68,30.74,85800.0,19.1859,19.2484,19.1797,19.2172,85800.0
2014-01-16 12:00:00,30.74,30.74,30.59,30.61,110000.0,19.2172,19.2172,19.1234,19.1359,110000.0
2014-01-16 12:30:00,30.61,30.65,30.55,30.6,105200.0,19.1359,19.1609,19.0984,19.1297,105200.0
2014-01-16 13:00:00,30.59,30.65,30.55,30.64,110400.0,19.1234,19.1609,19.0984,19.1547,110400.0
2014-01-16 13:30:00,30.66,30.69,30.64,30.67,103000.0,19.1672,19.1859,19.1547,19.1734,103000.0
2014-01-16 14:00:00,30.68,30.72,30.66,30.69,123000.0,19.1797,19.2047,19.1672,19.1859,123000.0
2014-01-16 14:30:00,30.69,30.71,30.63,30.64,173800.0,19.1859,19.1984,19.1484,19.1547,173800.0
2014-01-16 15:00:00,30.64,30.66,30.6,30.6,178400.0,19.1547,19.1672,19.1297,19.1297,178400.0
2014-01-16 15:30:00,30.6,30.7,30.6,30.7,473400.0,19.1297,19.1922,19.1297,19.1922,473400.0
2014-01-17 09:30:00,30.8,30.84,30.7,30.79,344000.0,19.2547,19.2797,19.1922,19.2484,344000.0
2014-01-17 10:00:00,30.79,30.85,30.7,30.7,82800.0,19.2484,19.2859,19.1922,19.1922,82800.0
2014-01-17 10:30:00,30.71,30.77,30.66,30.72,91800.0,19.1984,19.2359,19.1672,19.2047,91800.0
2014-01-17 11:00:00,30.71,30.77,30.7,30.75,77000.0,19.1984,19.2359,19.1922,19.2234,77000.0
2014-01-17 11:30:00,30.75,30.8,30.75,30.79,67800.0,19.2234,19.2547,19.2234,19.2484,67800.0
2014-01-17 12:00:00,30.78,30.82,30.78,30.81,45400.0,19.2422,19.2672,19.2422,19.2609,45400.0
2014-01-17 12:30:00,30.81,30.84,30.8,30.82,63400.0,19.2609,19.2797,19.2547,19.2672,63400.0
2014-01-17 13:00:00,30.81,30.88,30.81,30.86,109800.0,19.2609,19.3047,19.2609,19.2922,109800.0
2014-01-17 13:30:00,30.86,30.88,30.85,30.87,114600.0,19.2922,19.3047,19.2859,19.2984,114600.0
2014-01-17 14:00:00,30.86,30.89,30.84,30.86,74000.0,19.2922,19.311,19.2797,19.2922,74000.0
2014-01-17 14:30:00,30.86,30.86,30.8,30.82,64600.0,19.2922,19.2922,19.2547,19.2672,64600.0
2014-01-17 15:00:00,30.83,30.85,30.79,30.81,82600.0,19.2734,19.2859,19.2484,19.2609,82600.0
2014-01-17 15:30:00,30.8,30.85,30.78,30.81,306400.0,19.2547,19.2859,19.2422,19.2609,306400.0
2014-01-21 09:30:00,31.0,31.05,30.86,30.93,238800.0,19.3797,19.411,19.2922,19.336,238800.0
2014-01-21 10:00:00,30.9,30.93,30.85,30.9,102800.0,19.3172,19.336,19.2859,19.3172,102800.0
2014-01-21 10:30:00,30.91,30.97,30.85,30.86,281000.0,19.3235,19.361,19.2859,19.2922,281000.0
2014-01-21 11:00:00,30.86,30.93,30.77,30.81,680800.0,19.2922,19.336,19.2359,19.2609,680800.0
2014-01-21 11:30:00,30.81,30.83,30.78,30.8,50800.0,19.2609,19.2734,19.2422,19.2547,50800.0
2014-01-21 12:00:00,30.8,30.9,30.8,30.9,64800.0,19.2547,19.3172,19.2547,19.3172,64800.0
2014-01-21 12:30:00,30.91,30.92,30.85,30.86,67000.0,19.3235,19.3297,19.2859,19.2922,67000.0
2014-01-21 13:00:00,30.86,30.89,30.85,30.88,48000.0,19.2922,19.311,19.2859,19.3047,48000.0
2014-01-21 13:30:00,30.88,30.93,30.86,30.92,76200.0,19.3047,19.336,19.2922,19.3297,76200.0
2014-01-21 14:00:00,30.93,30.95,30.92,30.92,42400.0,19.336,19.3485,19.3297,19.3297,42400.0
2014-01-21 14:30:00,30.93,30.97,30.92,30.94,56600.0,19.336,19.361,19.3297,19.3422,56600.0
2014-01-21 15:00:00,30.93,30.95,30.91,30.93,99200.0,19.336,19.3485,19.3235,19.336,99200.0
2014-01-21 15:30:00,30.92,31.0,30.9,31.0,423400.0,19.3297,19.3797,19.3172,19.3797,423400.0
2014-01-22 09:30:00,31.08,31.25,30.86,30.86,387400.0,19.4297,19.536,19.2922,19.2922,387400.0
2014-01-22 10:00:00,30.86,30.93,30.77,30.81,294400.0,19.2922,19.336,19.2359,19.2609,294400.0
2014-01-22 10:30:00,30.81,30.86,30.77,30.81,330200.0,19.2609,19.2922,19.2359,19.2609,330200.0
2014-01-22 11:00:00,30.81,30.88,30.71,30.72,307000.0,19.2609,19.3047,19.1984,19.2047,307000.0
2014-01-22 11:30:00,30.72,30.74,30.67,30.68,134400.0,19.2047,19.2172,19.1734,19.1797,134400.0
2014-01-22 12:00:00,30.69,30.75,30.68,30.7,117600.0,19.1859,19.2234,19.1797,19.1922,117600.0
2014-01-22 12:30:00,30.7,30.95,30.7,30.95,188600.0,19.1922,19.3485,19.1922,19.3485,188600.0
2014-01-22 13:00:00,30.94,30.98,30.92,30.97,151600.0,19.3422,19.3672,19.3297,19.361,151600.0
2014-01-22 13:30:00,30.97,30.98,30.84,30.89,216800.0,19.361,19.3672,19.2797,19.311,216800.0
2014-01-22 14:00:00,30.89,30.9,30.8,30.81,87400.0,19.311,19.3172,19.2547,19.2609,87400.0
2014-01-22 14:30:00,30.81,30.84,30.75,30.79,157800.0,19.2609,19.2797,19.2234,19.2484,157800.0
2014-01-22 15:00:00,30.79,30.83,30.71,30.71,225000.0,19.2484,19.2734,19.1984,19.1984,225000.0
2014-01-22 15:30:00,30.71,30.81,30.71,30.78,413600.0,19.1984,19.2609,19.1984,19.2422,413600.0
2014-01-23 09:30:00,30.64,30.77,30.53,30.55,292000.0,19.1547,19.2359,19.0859,19.0984,292000.0
2014-01-23 10:00:00,30.56,30.57,30.5,30.51,351000.0,19.1047,19.1109,19.0671,19.0734,351000.0
2014-01-23 10:30:00,30.53,30.68,30.52,30.68,200400.0,19.0859,19.1797,19.0796,19.1797,200400.0
2014-01-23 11:00:00,30.67,30.8,30.65,30.8,145200.0,19.1734,19.2547,19.1609,19.2547,145200.0
2014-01-23 11:30:00,30.79,30.86,30.77,30.84,127800.0,19.2484,19.2922,19.2359,19.2797,127800.0
2014-01-23 12:00:00,30.85,30.85,30.75,30.77,108200.0,19.2859,19.2859,19.2234,19.2359,108200.0
2014-01-23 12:30:00,30.77,30.9,30.76,30.87,95000.0,19.2359,19.3172,19.2297,19.2984,95000.0
2014-01-23 13:00:00,30.86,30.86,30.78,30.79,115200.0,19.2922,19.2922,19.2422,19.2484,115200.0
2014-01-23 13:30:00,30.79,30.81,30.74,30.8,111400.0,19.2484,19.2609,19.2172,19.2547,111400.0
2014-01-23 14:00:00,30.79,30.85,30.77,30.81,130800.0,19.2484,19.2859,19.2359,19.2609,130800.0
2014-01-23 14:30:00,30.82,30.9,30.81,30.89,110600.0,19.2672,19.3172,19.2609,19.311,110600.0
2014-01-23 15:00:00,30.89,30.89,30.75,30.79,251400.0,19.311,19.311,19.2234,19.2484,251400.0
2014-01-23 15:30:00,30.79,30.86,30.79,30.86,490600.0,19.2484,19.2922,19.2484,19.2922,490600.0
2014-01-24 09:30:00,30.75,31.02,30.58,31.0,214000.0,19.2234,19.3922,19.1172,19.3797,214000.0
2014-01-24 10:00:00,30.98,31.14,30.96,31.14,306600.0,19.3672,19.4672,19.3547,19.4672,306600.0
2014-01-24 10:30:00,31.14,31.18,31.06,31.11,120800.0,19.4672,19.4922,19.4172,19.4485,120800.0
2014-01-24 11:00:00,31.1,31.17,31.08,31.11,77200.0,19.4422,19.486,19.4297,19.4485,77200.0
2014-01-24 11:30:00,31.1,31.16,31.08,31.13,84800.0,19.4422,19.4797,19.4297,19.461,84800.0
2014-01-24 12:00:00,31.11,31.15,31.03,31.03,93400.0,19.4485,19.4735,19.3985,19.3985,93400.0
2014-01-24 12:30:00,31.03,31.05,31.0,31.04,90000.0,19.3985,19.411,19.3797,19.4047,90000.0
2014-01-24 13:00:00,31.03,31.06,30.99,31.0,73600.0,19.3985,19.4172,19.3735,19.3797,73600.0
2014-01-24 13:30:00,31.0,31.05,30.97,30.99,101200.0,19.3797,19.411,19.361,19.3735,101200.0
2014-01-24 14:00:00,30.99,31.0,30.8,30.8,184800.0,19.3735,19.3797,19.2547,19.2547,184800.0
2014-01-24 14:30:00,30.8,30.84,30.78,30.83,93200.0,19.2547,19.2797,19.2422,19.2734,93200.0
2014-01-24 15:00:00,30.84,30.84,30.72,30.74,164800.0,19.2797,19.2797,19.2047,19.2172,164800.0
2014-01-24 15:30:00,30.75,30.76,30.65,30.65,418600.0,19.2234,19.2297,19.1609,19.1609,418600.0
2014-01-27 09:30:00,30.73,30.8,30.61,30.72,179600.0,19.2109,19.2547,19.1359,19.2047,179600.0
2014-01-27 10:00:00,30.71,30.81,30.67,30.78,198800.0,19.1984,19.2609,19.1734,19.2422,198800.0
2014-01-27 10:30:00,30.78,30.88,30.75,30.77,135600.0,19.2422,19.3047,19.2234,19.2359,135600.0
2014-01-27 11:00:00,30.77,30.84,30.77,30.8,131200.0,19.2359,19.2797,19.2359,19.2547,131200.0
2014-01-27 11:30:00,30.81,30.81,30.75,30.78,130400.0,19.2609,19.2609,19.2234,19.2422,130400.0
2014-01-27 12:00:00,30.78,30.88,30.76,30.86,260000.0,19.2422,19.3047,19.2297,19.2922,260000.0
2014-01-27 12:30:00,30.86,30.92,30.78,30.78,137400.0,19.2922,19.3297,19.2422,19.2422,137400.0
2014-01-27 13:00:00,30.79,30.82,30.77,30.81,136600.0,19.2484,19.2672,19.2359,19.2609,136600.0
2014-01-27 13:30:00,30.81,30.81,30.71,30.71,126000.0,19.2609,19.2609,19.1984,19.1984,126000.0
2014-01-27 14:00:00,30.72,30.75,30.7,30.74,211600.0,19.2047,19.2234,19.1922,19.2172,211600.0
2014-01-27 14:30:00,30.74,30.77,30.71,30.76,205000.0,19.2172,19.2359,19.1984,19.2297,205000.0
2014-01-27 15:00:00,30.76,30.78,30.65,30.74,432200.0,19.2297,19.2422,19.1609,19.2172,432200.0
2014-01-27 15:30:00,30.73,30.77,30.65,30.65,629400.0,19.2109,19.2359,19.1609,19.1609,629400.0
2014-01-28 09:30:00,30.63,30.83,30.43,30.57,336800.0,19.1484,19.2734,19.0234,19.1109,336800.0
2014-01-28 10:00:00,30.57,30.57,30.49,30.5,218600.0,19.1109,19.1109,19.0609,19.0671,218600.0
2014-01-28 10:30:00,30.5,30.54,30.48,30.51,158000.0,19.0671,19.0921,19.0546,19.0734,158000.0
2014-01-28 11:00:00,30.52,30.54,30.47,30.54,135200.0,19.0796,19.0921,19.0484,19.0921,135200.0
2014-01-28 11:30:00,30.54,30.55,30.5,30.54,115400.0,19.0921,19.0984,19.0671,19.0921,115400.0
2014-01-28 12:00:00,30.54,30.66,30.54,30.65,94600.0,19.0921,19.1672,19.0921,19.1609,94600.0
2014-01-28 12:30:00,30.66,30.7,30.61,30.63,189600.0,19.1672,19.1922,19.1359,19.1484,189600.0
2014-01-28 13:00:00,30.63,30.63,30.6,30.6,105800.0,19.1484,19.1484,19.1297,19.1297,105800.0
2014-01-28 13:30:00,30.59,30.61,30.55,30.55,123200.0,19.1234,19.1359,19.0984,19.0984,123200.0
2014-01-28 14:00:00,30.55,30.57,30.54,30.57,83000.0,19.0984,19.1109,19.0921,19.1109,83000.0
2014-01-28 14:30:00,30.57,30.61,30.56,30.59,265400.0,19.1109,19.1359,19.1047,19.1234,265400.0
2014-01-28 15:00:00,30.59,30.61,30.57,30.6,165600.0,19.1234,19.1359,19.1109,19.1297,165600.0
2014-01-28 15:30:00,30.6,30.6,30.55,30.57,332800.0,19.1297,19.1297,19.0984,19.1109,332800.0
2014-01-29 09:30:00,30.48,30.83,30.48,30.78,512800.0,19.0546,19.2734,19.0546,19.2422,512800.0
2014-01-29 10:00:00,30.78,30.97,30.75,30.93,421000.0,19.2422,19.361,19.2234,19.336,421000.0
2014-01-29 10:30:00,30.93,30.97,30.78,30.8,179800.0,19.336,19.361,19.2422,19.2547,179800.0
2014-01-29 11:00:00,30.8,30.9,30.79,30.86,167400.0,19.2547,19.3172,19.2484,19.2922,167400.0
2014-01-29 11:30:00,30.86,30.87,30.81,30.82,200200.0,19.2922,19.2984,19.2609,19.2672,200200.0
2014-01-29 12:00:00,30.82,30.92,30.82,30.92,124800.0,19.2672,19.3297,19.2672,19.3297,124800.0
2014-01-29 12:30:00,30.93,31.0,30.9,30.97,187200.0,19.336,19.3797,19.3172,19.361,187200.0
2014-01-29 13:00:00,30.97,30.98,30.86,30.87,219600.0,19.361,19.3672,19.2922,19.2984,219600.0
2014-01-29 13:30:00,30.87,30.89,30.79,30.8,200800.0,19.2984,19.311,19.2484,19.2547,200800.0
2014-01-29 14:00:00,30.78,30.84,30.61,30.77,247200.0,19.2422,19.2797,19.1359,19.2359,247200.0
2014-01-29 14:30:00,30.77,30.86,30.75,30.78,150400.0,19.2359,19.2922,19.2234,19.2422,150400.0
2014-01-29 15:00:00,30.78,30.8,30.71,30.75,299800.0,19.2422,19.2547,19.1984,19.2234,299800.0
2014-01-29 15:30:00,30.75,30.79,30.7,30.78,438800.0,19.2234,19.2484,19.1922,19.2422,438800.0
2014-01-30 09:30:00,30.88,31.04,30.78,30.99,243200.0,19.3047,19.4047,19.2422,19.3735,243200.0
2014-01-30 10:00:00,30.99,31.15,30.95,31.14,385400.0,19.3735,19.4735,19.3485,19.4672,385400.0
2014-01-30 10:30:00,31.14,31.29,31.12,31.28,272800.0,19.4672,19.561,19.4547,19.5548,272800.0
2014-01-30 11:00:00,31.28,31.37,31.25,31.36,271400.0,19.5548,19.611,19.536,19.6048,271400.0
2014-01-30 11:30:00,31.37,31.49,31.36,31.41,290200.0,19.611,19.686,19.6048,19.636,290200.0
2014-01-30 12:00:00,31.42,31.42,31.38,31.38,114800.0,19.6423,19.6423,19.6173,19.6173,114800.0
2014-01-30 12:30:00,31.39,31.5,31.38,31.49,181400.0,19.6235,19.6923,19.6173,19.686,181400.0
2014-01-30 13:00:00,31.5,31.51,31.46,31.5,337800.0,19.6923,19.6985,19.6673,19.6923,337800.0
2014-01-30 13:30:00,31.5,31.57,31.43,31.56,231800.0,19.6923,19.7361,19.6485,19.7298,231800.0
2014-01-30 14:00:00,31.56,31.56,31.41,31.45,277800.0,19.7298,19.7298,19.636,19.661,277800.0
2014-01-30 14:30:00,31.45,31.55,31.45,31.5,167800.0,19.661,19.7236,19.661,19.6923,167800.0
2014-01-30 15:00:00,31.51,31.64,31.5,31.63,359400.0,19.6985,19.7798,19.6923,19.7736,359400.0
2014-01-30 15:30:00,31.63,31.69,31.56,31.59,1051200.0,19.7736,19.8111,19.7298,19.7486,1051200.0
2014-01-31 09:30:00,31.29,31.54,31.27,31.54,253200.0,19.561,19.7173,19.5485,19.7173,253200.0
2014-01-31 10:00:00,31.54,31.66,31.5,31.57,238600.0,19.7173,19.7923,19.6923,19.7361,238600.0
2014-01-31 10:30:00,31.58,31.75,31.57,31.72,177200.0,19.7423,19.8486,19.7361,19.8298,177200.0
2014-01-31 11:00:00,31.71,31.74,31.63,31.66,242600.0,19.8236,19.8423,19.7736,19.7923,242600.0
2014-01-31 11:30:00,31.66,31.66,31.5,31.57,198200.0,19.7923,19.7923,19.6923,19.7361,198200.0
2014-01-31 12:00:00,31.57,31.59,31.5,31.55,158400.0,19.7361,19.7486,19.6923,19.7236,158400.0
2014-01-31 12:30:00,31.55,31.61,31.51,31.57,106000.0,19.7236,19.7611,19.6985,19.7361,106000.0
2014-01-31 13:00:00,31.57,31.61,31.5,31.53,204200.0,19.7361,19.7611,19.6923,19.711,204200.0
2014-01-31 13:30:00,31.53,31.59,31.53,31.56,213400.0,19.711,19.7486,19.711,19.7298,213400.0
2014-01-31 14:00:00,31.56,31.61,31.55,31.6,123600.0,19.7298,19.7611,19.7236,19.7548,123600.0
2014-01-31 14:30:00,31.6,31.64,31.57,31.59,165000.0,19.7548,19.7798,19.7361,19.7486,165000.0
2014-01-31 15:00:00,31.59,31.61,31.54,31.58,219200.0,19.7486,19.7611,19.7173,19.7423,219200.0
2014-01-31 15:30:00,31.58,31.58,31.48,31.52,585000.0,19.7423,19.7423,19.6798,19.7048,585000.0
2014-02-03 09:30:00,31.61,31.81,31.46,31.71,316200.0,19.7611,19.8861,19.6673,19.8236,316200.0
2014-02-03 10:00:00,31.71,31.96,31.58,31.75,426000.0,19.8236,19.9799,19.7423,19.8486,426000.0
2014-02-03 10:30:00,31.74,31.76,31.66,31.69,203200.0,19.8423,19.8548,19.7923,19.8111,203200.0
2014-02-03 11:00:00,31.7,31.74,31.62,31.69,195600.0,19.8173,19.8423,19.7673,19.8111,195600.0
2014-02-03 11:30:00,31.69,31.71,31.6,31.63,175600.0,19.8111,19.8236,19.7548,19.7736,175600.0
2014-02-03 12:00:00,31.63,31.63,31.46,31.46,214400.0,19.7736,19.7736,19.6673,19.6673,214400.0
2014-02-03 12:30:00,31.46,31.58,31.46,31.54,174000.0,19.6673,19.7423,19.6673,19.7173,174000.0
2014-02-03 13:00:00,31.54,31.55,31.5,31.5,139600.0,19.7173,19.7236,19.6923,19.6923,139600.0
2014-02-03 13:30:00,31.5,31.5,31.37,31.4,172000.0,19.6923,19.6923,19.611,19.6298,172000.0
2014-02-03 14:00:00,31.39,31.46,31.38,31.45,133000.0,19.6235,19.6673,19.6173,19.661,133000.0
2014-02-03 14:30:00,31.45,31.47,31.41,31.43,155000.0,19.661,19.6735,19.636,19.6485,155000.0
2014-02-03 15:00:00,31.43,31.47,31.38,31.39,292000.0,19.6485,19.6735,19.6173,19.6235,292000.0
2014-02-03 15:30:00,31.39,31.4,31.31,31.36,471400.0,19.6235,19.6298,19.5735,19.6048,471400.0
2014-02-04 09:30:00,31.61,31.64,31.27,31.33,335800.0,19.7611,19.7798,19.5485,19.586,335800.0
2014-02-04 10:00:00,31.34,31.36,31.15,31.25,257400.0,19.5923,19.6048,19.4735,19.536,257400.0
2014-02-04 10:30:00,31.27,31.32,31.22,31.25,211600.0,19.5485,19.5798,19.5173,19.536,211600.0
2014-02-04 11:00:00,31.25,31.29,31.22,31.25,276600.0,19.536,19.561,19.5173,19.536,276600.0
2014-02-04 11:30:00,31.26,31.36,31.25,31.35,208800.0,19.5423,19.6048,19.536,19.5985,208800.0
2014-02-04 12:00:00,31.34,31.48,31.33,31.45,105000.0,19.5923,19.6798,19.586,19.661,105000.0
2014-02-04 12:30:00,31.45,31.5,31.43,31.47,89000.0,19.661,19.6923,19.6485,19.6735,89000.0
2014-02-04 13:00:00,31.47,31.48,31.41,31.43,82600.0,19.6735,19.6798,19.636,19.6485,82600.0
2014-02-04 13:30:00,31.42,31.43,31.33,31.33,138200.0,19.6423,19.6485,19.586,19.586,138200.0
2014-02-04 14:00:00,31.34,31.36,31.31,31.31,166800.0,19.5923,19.6048,19.5735,19.5735,166800.0
2014-02-04 14:30:00,31.31,31.33,31.29,31.3,215400.0,19.5735,19.586,19.561,19.5673,215400.0
2014-02-04 15:00:00,31.3,31.32,31.2,31.21,212600.0,19.5673,19.5798,19.5047,19.511,212600.0
2014-02-04 15:30:00,31.2,31.28,31.19,31.24,642600.0,19.5047,19.5548,19.4985,19.5298,642600.0
2014-02-05 09:30:00,31.21,31.28,31.0,31.05,186000.0,19.511,19.5548,19.3797,19.411,186000.0
2014-02-05 10:00:00,31.06,31.39,31.05,31.28,528400.0,19.4172,19.6235,19.411,19.5548,528400.0
2014-02-05 10:30:00,31.28,31.34,31.24,31.27,257400.0,19.5548,19.5923,19.5298,19.5485,257400.0
2014-02-05 11:00:00,31.27,31.31,31.25,31.28,270200.0,19.5485,19.5735,19.536,19.5548,270200.0
2014-02-05 11:30:00,31.29,31.3,31.21,31.27,224400.0,19.561,19.5673,19.511,19.5485,224400.0
2014-02-05 12:00:00,31.27,31.29,31.24,31.27,144000.0,19.5485,19.561,19.5298,19.5485,144000.0
2014-02-05 12:30:00,31.26,31.35,31.24,31.33,136600.0,19.5423,19.5985,19.5298,19.586,136600.0
2014-02-05 13:00:00,31.33,31.42,31.33,31.4,169600.0,19.586,19.6423,19.586,19.6298,169600.0
2014-02-05 13:30:00,31.4,31.43,31.37,31.41,170400.0,19.6298,19.6485,19.611,19.636,170400.0
2014-02-05 14:00:00,31.41,31.41,31.33,31.35,156600.0,19.636,19.636,19.586,19.5985,156600.0
2014-02-05 14:30:00,31.35,31.37,31.31,31.33,141000.0,19.5985,19.611,19.5735,19.586,141000.0
2014-02-05 15:00:00,31.33,31.36,31.29,31.34,213600.0,19.586,19.6048,19.561,19.5923,213600.0
2014-02-05 15:30:00,31.34,31.36,31.28,31.29,542200.0,19.5923,19.6048,19.5548,19.561,542200.0
2014-02-06 09:30:00,31.31,31.5,31.28,31.35,677400.0,19.5735,19.6923,19.5548,19.5985,677400.0
2014-02-06 10:00:00,31.36,31.43,31.31,31.32,473400.0,19.6048,19.6485,19.5735,19.5798,473400.0
2014-02-06 10:30:00,31.33,31.48,31.3,31.45,326000.0,19.586,19.6798,19.5673,19.661,326000.0
2014-02-06 11:00:00,31.45,31.62,31.43,31.62,405800.0,19.661,19.7673,19.6485,19.7673,405800.0
2014-02-06 11:30:00,31.61,31.73,31.6,31.63,326200.0,19.7611,19.8361,19.7548,19.7736,326200.0
2014-02-06 12:00:00,31.63,31.78,31.54,31.78,315600.0,19.7736,19.8673,19.7173,19.8673,315600.0
2014-02-06 12:30:00,31.78,31.89,31.66,31.88,534400.0,19.8673,19.9361,19.7923,19.9299,534400.0
2014-02-06 13:00:00,31.87,31.89,31.75,31.76,328200.0,19.9236,19.9361,19.8486,19.8548,328200.0
2014-02-06 13:30:00,31.76,31.8,31.7,31.8,462600.0,19.8548,19.8798,19.8173,19.8798,462600.0
2014-02-06 14:00:00,31.8,31.92,31.78,31.91,533600.0,19.8798,19.9549,19.8673,19.9486,533600.0
2014-02-06 14:30:00,31.92,31.92,31.81,31.84,422800.0,19.9549,19.9549,19.8861,19.9048,422800.0
2014-02-06 15:00:00,31.84,31.92,31.83,31.86,305200.0,19.9048,19.9549,19.8986,19.9173,305200.0
2014-02-06 15:30:00,31.86,31.89,31.85,31.87,812000.0,19.9173,19.9361,19.9111,19.9236,812000.0
2014-02-07 09:30:00,31.91,31.95,31.74,31.83,213400.0,19.9486,19.9736,19.8423,19.8986,213400.0
2014-02-07 10:00:00,31.83,31.86,31.6,31.62,267200.0,19.8986,19.9173,19.7548,19.7673,267200.0
2014-02-07 10:30:00,31.62,31.72,31.6,31.7,189600.0,19.7673,19.8298,19.7548,19.8173,189600.0
2014-02-07 11:00:00,31.68,31.71,31.61,31.68,155400.0,19.8048,19.8236,19.7611,19.8048,155400.0
2014-02-07 11:30:00,31.68,31.82,31.67,31.82,194000.0,19.8048,19.8923,19.7986,19.8923,194000.0
2014-02-07 12:00:00,31.82,31.84,31.8,31.84,139800.0,19.8923,19.9048,19.8798,19.9048,139800.0
2014-02-07 12:30:00,31.84,31.87,31.83,31.85,167000.0,19.9048,19.9236,19.8986,19.9111,167000.0
2014-02-07 13:00:00,31.85,31.87,31.79,31.79,120200.0,19.9111,19.9236,19.8736,19.8736,120200.0
2014-02-07 13:30:00,31.79,31.82,31.74,31.8,420800.0,19.8736,19.8923,19.8423,19.8798,420800.0
2014-02-07 14:00:00,31.8,31.8,31.69,31.73,110200.0,19.8798,19.8798,19.8111,19.8361,110200.0
2014-02-07 14:30:00,31.72,31.74,31.68,31.73,129000.0,19.8298,19.8423,19.8048,19.8361,129000.0
2014-02-07 15:00:00,31.74,31.77,31.72,31.75,166000.0,19.8423,19.8611,19.8298,19.8486,166000.0
2014-02-07 15:30:00,31.76,31.81,31.73,31.78,328600.0,19.8548,19.8861,19.8361,19.8673,328600.0
2014-02-10 09:30:00,31.71,31.86,31.53,31.72,243400.0,19.8236,19.9173,19.711,19.8298,243400.0
2014-02-10 10:00:00,31.73,31.97,31.73,31.9,213600.0,19.8361,19.9861,19.8361,19.9424,213600.0
2014-02-10 10:30:00,31.9,31.93,31.86,31.9,212600.0,19.9424,19.9611,19.9173,19.9424,212600.0
2014-02-10 11:00:00,31.89,31.92,31.8,31.8,216400.0,19.9361,19.9549,19.8798,19.8798,216400.0
2014-02-10 11:30:00,31.8,31.84,31.73,31.74,139800.0,19.8798,19.9048,19.8361,19.8423,139800.0
2014-02-10 12:00:00,31.74,31.74,31.65,31.65,124400.0,19.8423,19.8423,19.7861,19.7861,124400.0
2014-02-10 12:30:00,31.66,31.73,31.63,31.72,149600.0,19.7923,19.8361,19.7736,19.8298,149600.0
2014-02-10 13:00:00,31.72,31.82,31.7,31.81,114200.0,19.8298,19.8923,19.8173,19.8861,114200.0
2014-02-10 13:30:00,31.81,31.86,31.78,31.86,133000.0,19.8861,19.9173,19.8673,19.9173,133000.0
2014-02-10 14:00:00,31.86,31.87,31.78,31.78,172800.0,19.9173,19.9236,19.8673,19.8673,172800.0
2014-02-10 14:30:00,31.78,31.8,31.74,31.8,221200.0,19.8673,19.8798,19.8423,19.8798,221200.0
2014-02-10 15:00:00,31.8,31.82,31.79,31.81,234800.0,19.8798,19.8923,19.8736,19.8861,234800.0
2014-02-10 15:30:00,31.81,31.85,31.73,31.8,922400.0,19.8861,19.9111,19.8361,19.8798,922400.0
2014-02-11 09:30:00,31.7,31.76,31.25,31.29,529600.0,20.0802,20.1182,19.7951,19.8204,529600.0
2014-02-11 10:00:00,31.33,31.33,31.0,31.11,451400.0,19.8458,19.8458,19.6368,19.7064,451400.0
2014-02-11 10:30:00,31.11,31.15,30.84,31.11,352000.0,19.7064,19.7318,19.5354,19.7064,352000.0
2014-02-11 11:00:00,31.11,31.34,31.05,31.31,217000.0,19.7064,19.8521,19.6684,19.8331,217000.0
2014-02-11 11:30:00,31.33,31.45,31.31,31.42,147200.0,19.8458,19.9218,19.8331,19.9028,147200.0
2014-02-11 12:00:00,31.42,31.51,31.42,31.5,167200.0,19.9028,19.9598,19.9028,19.9535,167200.0
2014-02-11 12:30:00,31.5,31.5,31.43,31.48,124000.0,19.9535,19.9535,19.9091,19.9408,124000.0
2014-02-11 13:00:00,31.48,31.51,31.48,31.5,189000.0,19.9408,19.9598,19.9408,19.9535,189000.0
2014-02-11 13:30:00,31.5,31.67,31.5,31.67,186400.0,19.9535,20.0612,19.9535,20.0612,186400.0
2014-02-11 14:00:00,31.67,31.7,31.53,31.55,262600.0,20.0612,20.0802,19.9725,19.9851,262600.0
2014-02-11 14:30:00,31.55,31.55,31.48,31.52,382200.0,19.9851,19.9851,19.9408,19.9661,382200.0
2014-02-11 15:00:00,31.5,31.52,31.45,31.5,245600.0,19.9535,19.9661,19.9218,19.9535,245600.0
2014-02-11 15:30:00,31.5,31.5,31.3,31.31,1161400.0,19.9535,19.9535,19.8268,19.8331,1161400.0
2014-02-12 09:30:00,31.27,31.72,31.27,31.66,540000.0,19.8078,20.0928,19.8078,20.0548,540000.0
2014-02-12 10:00:00,31.66,31.79,31.66,31.77,429800.0,20.0548,20.1372,20.0548,20.1245,429800.0
2014-02-12 10:30:00,31.77,31.83,31.65,31.68,448000.0,20.1245,20.1625,20.0485,20.0675,448000.0
2014-02-12 11:00:00,31.7,31.75,31.65,31.66,370600.0,20.0802,20.1118,20.0485,20.0548,370600.0
2014-02-12 11:30:00,31.66,31.71,31.65,31.66,295400.0,20.0548,20.0865,20.0485,20.0548,295400.0
2014-02-12 12:00:00,31.66,31.68,31.59,31.61,201600.0,20.0548,20.0675,20.0105,20.0232,201600.0
2014-02-12 12:30:00,31.61,31.72,31.6,31.7,175800.0,20.0232,20.0928,20.0168,20.0802,175800.0
2014-02-12 13:00:00,31.7,31.73,31.67,31.7,176200.0,20.0802,20.0992,20.0612,20.0802,176200.0
2014-02-12 13:30:00,31.7,31.72,31.68,31.72,195600.0,20.0802,20.0928,20.0675,20.0928,195600.0
2014-02-12 14:00:00,31.72,31.84,31.71,31.82,261400.0,20.0928,20.1688,20.0865,20.1562,261400.0
2014-02-12 14:30:00,31.82,31.83,31.8,31.8,201200.0,20.1562,20.1625,20.1435,20.1435,201200.0
2014-02-12 15:00:00,31.8,31.83,31.79,31.81,233200.0,20.1435,20.1625,20.1372,20.1498,233200.0
2014-02-12 15:30:00,31.81,31.83,31.75,31.78,628000.0,20.1498,20.1625,20.1118,20.1308,628000.0
2014-02-13 09:30:00,31.61,32.0,31.61,31.99,732800.0,20.0232,20.2702,20.0232,20.2639,732800.0
2014-02-13 10:00:00,31.99,32.05,31.95,32.04,775400.0,20.2639,20.3019,20.2385,20.2955,775400.0
2014-02-13 10:30:00,32.03,32.06,32.02,32.05,199400.0,20.2892,20.3082,20.2829,20.3019,199400.0
2014-02-13 11:00:00,32.05,32.19,32.02,32.17,279400.0,20.3019,20.3905,20.2829,20.3779,279400.0
2014-02-13 11:30:00,32.17,32.24,32.16,32.24,263600.0,20.3779,20.4222,20.3715,20.4222,263600.0
2014-02-13 12:00:00,32.24,32.26,32.17,32.18,180000.0,20.4222,20.4349,20.3779,20.3842,180000.0
2014-02-13 12:30:00,32.18,32.26,32.18,32.2,142800.0,20.3842,20.4349,20.3842,20.3969,142800.0
2014-02-13 13:00:00,32.2,32.24,32.18,32.22,125000.0,20.3969,20.4222,20.3842,20.4096,125000.0
2014-02-13 13:30:00,32.22,32.25,32.21,32.24,175800.0,20.4096,20.4286,20.4032,20.4222,175800.0
2014-02-13 14:00:00,32.24,32.29,32.18,32.19,231800.0,20.4222,20.4539,20.3842,20.3905,231800.0
2014-02-13 14:30:00,32.18,32.21,32.16,32.19,137800.0,20.3842,20.4032,20.3715,20.3905,137800.0
2014-02-13 15:00:00,32.19,32.24,32.17,32.23,337800.0,20.3905,20.4222,20.3779,20.4159,337800.0
2014-02-13 15:30:00,32.23,32.24,32.18,32.21,517400.0,20.4159,20.4222,20.3842,20.4032,517400.0
2014-02-14 09:30:00,32.13,32.32,32.05,32.25,313800.0,20.3525,20.4729,20.3019,20.4286,313800.0
2014-02-14 10:00:00,32.25,32.33,32.11,32.13,276800.0,20.4286,20.4792,20.3399,20.3525,276800.0
2014-02-14 10:30:00,32.14,32.26,32.14,32.24,176800.0,20.3589,20.4349,20.3589,20.4222,176800.0
2014-02-14 11:00:00,32.24,32.26,32.08,32.08,115000.0,20.4222,20.4349,20.3209,20.3209,115000.0
2014-02-14 11:30:00,32.09,32.27,32.09,32.18,104600.0,20.3272,20.4412,20.3272,20.3842,104600.0
2014-02-14 12:00:00,32.19,32.26,32.13,32.24,81800.0,20.3905,20.4349,20.3525,20.4222,81800.0
2014-02-14 12:30:00,32.24,32.27,32.23,32.27,139800.0,20.4222,20.4412,20.4159,20.4412,139800.0
2014-02-14 13:00:00,32.27,32.27,32.22,32.22,108400.0,20.4412,20.4412,20.4096,20.4096,108400.0
2014-02-14 13:30:00,32.23,32.26,32.22,32.25,145600.0,20.4159,20.4349,20.4096,20.4286,145600.0
2014-02-14 14:00:00,32.25,32.29,32.24,32.29,198400.0,20.4286,20.4539,20.4222,20.4539,198400.0
2014-02-14 14:30:00,32.3,32.3,32.27,32.27,182400.0,20.4602,20.4602,20.4412,20.4412,182400.0
2014-02-14 15:00:00,32.26,32.3,32.26,32.3,129000.0,20.4349,20.4602,20.4349,20.4602,129000.0
2014-02-14 15:30:00,32.3,32.3,32.24,32.25,471200.0,20.4602,20.4602,20.4222,20.4286,471200.0
2014-02-18 09:30:00,32.26,32.41,32.22,32.38,590600.0,20.4349,20.5299,20.4096,20.5109,590600.0
2014-02-18 10:00:00,32.38,32.51,32.35,32.47,545200.0,20.5109,20.5933,20.4919,20.5679,545200.0
2014-02-18 10:30:00,32.47,32.48,32.37,32.41,167600.0,20.5679,20.5742,20.5046,20.5299,167600.0
2014-02-18 11:00:00,32.41,32.43,32.35,32.4,170600.0,20.5299,20.5426,20.4919,20.5236,170600.0
2014-02-18 11:30:00,32.41,32.48,32.37,32.44,253000.0,20.5299,20.5742,20.5046,20.5489,253000.0
2014-02-18 12:00:00,32.44,32.54,32.44,32.54,181800.0,20.5489,20.6123,20.5489,20.6123,181800.0
2014-02-18 12:30:00,32.54,32.59,32.46,32.49,159800.0,20.6123,20.6439,20.5616,20.5806,159800.0
2014-02-18 13:00:00,32.49,32.52,32.48,32.5,114600.0,20.5806,20.5996,20.5742,20.5869,114600.0
2014-02-18 13:30:00,32.5,32.5,32.42,32.43,91400.0,20.5869,20.5869,20.5362,20.5426,91400.0
2014-02-18 14:00:00,32.43,32.47,32.39,32.41,144000.0,20.5426,20.5679,20.5172,20.5299,144000.0
2014-02-18 14:30:00,32.4,32.43,32.38,32.41,90200.0,20.5236,20.5426,20.5109,20.5299,90200.0
2014-02-18 15:00:00,32.41,32.47,32.41,32.44,168200.0,20.5299,20.5679,20.5299,20.5489,168200.0
2014-02-18 15:30:00,32.44,32.48,32.43,32.46,455200.0,20.5489,20.5742,20.5426,20.5616,455200.0
2014-02-19 09:30:00,32.23,32.52,32.1,32.52,198200.0,20.4159,20.5996,20.3335,20.5996,198200.0
2014-02-19 10:00:00,32.52,32.67,32.49,32.61,358000.0,20.5996,20.6946,20.5806,20.6566,358000.0
2014-02-19 10:30:00,32.61,32.63,32.55,32.63,185000.0,20.6566,20.6693,20.6186,20.6693,185000.0
2014-02-19 11:00:00,32.62,32.63,32.52,32.54,125600.0,20.6629,20.6693,20.5996,20.6123,125600.0
2014-02-19 11:30:00,32.54,32.55,32.45,32.45,198600.0,20.6123,20.6186,20.5552,20.5552,198600.0
2014-02-19 12:00:00,32.44,32.45,32.35,32.37,106600.0,20.5489,20.5552,20.4919,20.5046,106600.0
2014-02-19 12:30:00,32.37,32.38,32.28,32.31,93800.0,20.5046,20.5109,20.4476,20.4666,93800.0
2014-02-19 13:00:00,32.31,32.42,32.29,32.39,155800.0,20.4666,20.5362,20.4539,20.5172,155800.0
2014-02-19 13:30:00,32.39,32.46,32.35,32.46,135200.0,20.5172,20.5616,20.4919,20.5616,135200.0
2014-02-19 14:00:00,32.45,32.54,32.41,32.44,189200.0,20.5552,20.6123,20.5299,20.5489,189200.0
2014-02-19 14:30:00,32.44,32.45,32.34,32.38,170000.0,20.5489,20.5552,20.4856,20.5109,170000.0
2014-02-19 15:00:00,32.38,32.38,32.24,32.25,211200.0,20.5109,20.5109,20.4222,20.4286,211200.0
2014-02-19 15:30:00,32.25,32.3,32.17,32.23,567400.0,20.4286,20.4602,20.3779,20.4159,567400.0
2014-02-20 09:30:00,32.23,32.46,32.23,32.31,116400.0,20.4159,20.5616,20.4159,20.4666,116400.0
2014-02-20 10:00:00,32.31,32.38,32.24,32.38,110400.0,20.4666,20.5109,20.4222,20.5109,110400.0
2014-02-20 10:30:00,32.38,32.43,32.36,32.41,101800.0,20.5109,20.5426,20.4982,20.5299,101800.0
2014-02-20 11:00:00,32.42,32.52,32.41,32.49,101400.0,20.5362,20.5996,20.5299,20.5806,101400.0
2014-02-20 11:30:00,32.51,32.51,32.4,32.41,85200.0,20.5933,20.5933,20.5236,20.5299,85200.0
2014-02-20 12:00:00,32.42,32.63,32.42,32.6,116000.0,20.5362,20.6693,20.5362,20.6503,116000.0
2014-02-20 12:30:00,32.59,32.59,32.54,32.58,103400.0,20.6439,20.6439,20.6123,20.6376,103400.0
2014-02-20 13:00:00,32.59,32.59,32.5,32.54,123400.0,20.6439,20.6439,20.5869,20.6123,123400.0
2014-02-20 13:30:00,32.55,32.55,32.45,32.47,95400.0,20.6186,20.6186,20.5552,20.5679,95400.0
2014-02-20 14:00:00,32.47,32.59,32.46,32.58,185600.0,20.5679,20.6439,20.5616,20.6376,185600.0
2014-02-20 14:30:00,32.58,32.62,32.56,32.61,226600.0,20.6376,20.6629,20.6249,20.6566,226600.0
2014-02-20 15:00:00,32.61,32.65,32.59,32.61,312200.0,20.6566,20.6819,20.6439,20.6566,312200.0
2014-02-20 15:30:00,32.61,32.63,32.52,32.53,500600.0,20.6566,20.6693,20.5996,20.6059,500600.0
2014-02-21 09:30:00,32.48,32.66,32.48,32.55,195600.0,20.5742,20.6883,20.5742,20.6186,195600.0
2014-02-21 10:00:00,32.56,32.6,32.52,32.53,136400.0,20.6249,20.6503,20.5996,20.6059,136400.0
2014-02-21 10:30:00,32.53,32.6,32.52,32.58,180200.0,20.6059,20.6503,20.5996,20.6376,180200.0
2014-02-21 11:00:00,32.58,32.59,32.47,32.49,123200.0,20.6376,20.6439,20.5679,20.5806,123200.0
2014-02-21 11:30:00,32.49,32.52,32.45,32.46,97800.0,20.5806,20.5996,20.5552,20.5616,97800.0
2014-02-21 12:00:00,32.46,32.47,32.31,32.33,199400.0,20.5616,20.5679,20.4666,20.4792,199400.0
2014-02-21 12:30:00,32.33,32.41,32.33,32.39,136600.0,20.4792,20.5299,20.4792,20.5172,136600.0
2014-02-21 13:00:00,32.4,32.44,32.38,32.4,139000.0,20.5236,20.5489,20.5109,20.5236,139000.0
2014-02-21 13:30:00,32.41,32.41,32.35,32.37,69600.0,20.5299,20.5299,20.4919,20.5046,69600.0
2014-02-21 14:00:00,32.38,32.41,32.32,32.32,128200.0,20.5109,20.5299,20.4729,20.4729,128200.0
2014-02-21 14:30:00,32.32,32.33,32.26,32.31,190800.0,20.4729,20.4792,20.4349,20.4666,190800.0
2014-02-21 15:00:00,32.31,32.35,32.3,32.35,155400.0,20.4666,20.4919,20.4602,20.4919,155400.0
2014-02-21 15:30:00,32.34,32.34,32.22,32.23,435200.0,20.4856,20.4856,20.4096,20.4159,435200.0
2014-02-24 09:30:00,32.43,32.44,32.27,32.44,96000.0,20.5426,20.5489,20.4412,20.5489,96000.0
2014-02-24 10:00:00,32.44,32.44,32.33,32.4,66000.0,20.5489,20.5489,20.4792,20.5236,66000.0
2014-02-24 10:30:00,32.41,32.44,32.38,32.38,97000.0,20.5299,20.5489,20.5109,20.5109,97000.0
2014-02-24 11:00:00,32.39,32.44,32.34,32.44,68200.0,20.5172,20.5489,20.4856,20.5489,68200.0
2014-02-24 11:30:00,32.44,32.52,32.44,32.5,102600.0,20.5489,20.5996,20.5489,20.5869,102600.0
2014-02-24 12:00:00,32.5,32.52,32.47,32.48,65600.0,20.5869,20.5996,20.5679,20.5742,65600.0
2014-02-24 12:30:00,32.48,32.49,32.42,32.44,59400.0,20.5742,20.5806,20.5362,20.5489,59400.0
2014-02-24 13:00:00,32.44,32.44,32.38,32.4,40200.0,20.5489,20.5489,20.5109,20.5236,40200.0
2014-02-24 13:30:00,32.4,32.4,32.34,32.34,48200.0,20.5236,20.5236,20.4856,20.4856,48200.0
2014-02-24 14:00:00,32.34,32.38,32.32,32.32,71600.0,20.4856,20.5109,20.4729,20.4729,71600.0
2014-02-24 14:30:00,32.33,32.35,32.3,32.31,78600.0,20.4792,20.4919,20.4602,20.4666,78600.0
2014-02-24 15:00:00,32.31,32.31,32.18,32.18,79600.0,20.4666,20.4666,20.3842,20.3842,79600.0
2014-02-24 15:30:00,32.18,32.19,32.06,32.07,485600.0,20.3842,20.3905,20.3082,20.3145,485600.0
2014-02-25 09:30:00,32.2,32.2,32.02,32.06,295400.0,20.3969,20.3969,20.2829,20.3082,295400.0
2014-02-25 10:00:00,32.06,32.16,32.02,32.1,253600.0,20.3082,20.3715,20.2829,20.3335,253600.0
2014-02-25 10:30:00,32.12,32.14,32.08,32.13,164800.0,20.3462,20.3589,20.3209,20.3525,164800.0
2014-02-25 11:00:00,32.12,32.16,32.1,32.16,246200.0,20.3462,20.3715,20.3335,20.3715,246200.0
2014-02-25 11:30:00,32.15,32.27,32.15,32.22,287200.0,20.3652,20.4412,20.3652,20.4096,287200.0
2014-02-25 12:00:00,32.23,32.29,32.2,32.26,95600.0,20.4159,20.4539,20.3969,20.4349,95600.0
2014-02-25 12:30:00,32.26,32.26,32.18,32.2,60800.0,20.4349,20.4349,20.3842,20.3969,60800.0
2014-02-25 13:00:00,32.2,32.22,32.17,32.19,63200.0,20.3969,20.4096,20.3779,20.3905,63200.0
2014-02-25 13:30:00,32.2,32.2,32.12,32.15,69000.0,20.3969,20.3969,20.3462,20.3652,69000.0
2014-02-25 14:00:00,32.14,32.17,32.08,32.17,91200.0,20.3589,20.3779,20.3209,20.3779,91200.0
2014-02-25 14:30:00,32.17,32.18,32.13,32.16,79400.0,20.3779,20.3842,20.3525,20.3715,79400.0
2014-02-25 15:00:00,32.16,32.16,32.05,32.07,85400.0,20.3715,20.3715,20.3019,20.3145,85400.0
2014-02-25 15:30:00,32.07,32.08,32.01,32.05,346000.0,20.3145,20.3209,20.2765,20.3019,346000.0
2014-02-26 09:30:00,32.35,32.4,32.02,32.03,119800.0,20.4919,20.5236,20.2829,20.2892,119800.0
2014-02-26 10:00:00,32.05,32.22,32.03,32.21,132800.0,20.3019,20.4096,20.2892,20.4032,132800.0
2014-02-26 10:30:00,32.22,32.24,32.07,32.09,81400.0,20.4096,20.4222,20.3145,20.3272,81400.0
2014-02-26 11:00:00,32.08,32.12,32.04,32.1,68800.0,20.3209,20.3462,20.2955,20.3335,68800.0
2014-02-26 11:30:00,32.1,32.13,32.05,32.1,80800.0,20.3335,20.3525,20.3019,20.3335,80800.0
2014-02-26 12:00:00,32.11,32.13,32.08,32.11,44600.0,20.3399,20.3525,20.3209,20.3399,44600.0
2014-02-26 12:30:00,32.11,32.13,32.05,32.07,53000.0,20.3399,20.3525,20.3019,20.3145,53000.0
2014-02-26 13:00:00,32.07,32.09,32.04,32.08,49400.0,20.3145,20.3272,20.2955,20.3209,49400.0
2014-02-26 13:30:00,32.09,32.1,32.05,32.06,55600.0,20.3272,20.3335,20.3019,20.3082,55600.0
2014-02-26 14:00:00,32.05,32.09,32.02,32.03,66200.0,20.3019,20.3272,20.2829,20.2892,66200.0
2014-02-26 14:30:00,32.03,32.08,32.02,32.06,66800.0,20.2892,20.3209,20.2829,20.3082,66800.0
2014-02-26 15:00:00,32.06,32.07,32.01,32.02,108800.0,20.3082,20.3145,20.2765,20.2829,108800.0
2014-02-26 15:30:00,32.02,32.08,32.02,32.04,288400.0,20.2829,20.3209,20.2829,20.2955,288400.0
2014-02-27 09:30:00,31.93,32.1,31.85,31.91,127400.0,20.2259,20.3335,20.1752,20.2132,127400.0
2014-02-27 10:00:00,31.93,32.02,31.93,31.95,82400.0,20.2259,20.2829,20.2259,20.2385,82400.0
2014-02-27 10:30:00,31.96,32.01,31.93,31.97,88000.0,20.2449,20.2765,20.2259,20.2512,88000.0
2014-02-27 11:00:00,31.97,32.02,31.91,32.02,87400.0,20.2512,20.2829,20.2132,20.2829,87400.0
2014-02-27 11:30:00,32.02,32.02,31.86,31.86,83600.0,20.2829,20.2829,20.1815,20.1815,83600.0
2014-02-27 12:00:00,31.86,31.9,31.82,31.85,85200.0,20.1815,20.2068,20.1562,20.1752,85200.0
2014-02-27 12:30:00,31.86,31.93,31.83,31.91,78200.0,20.1815,20.2259,20.1625,20.2132,78200.0
2014-02-27 13:00:00,31.92,31.92,31.78,31.8,64800.0,20.2195,20.2195,20.1308,20.1435,64800.0
2014-02-27 13:30:00,31.8,31.88,31.8,31.82,73200.0,20.1435,20.1942,20.1435,20.1562,73200.0
2014-02-27 14:00:00,31.82,31.84,31.79,31.83,139600.0,20.1562,20.1688,20.1372,20.1625,139600.0
2014-02-27 14:30:00,31.83,31.84,31.77,31.8,155200.0,20.1625,20.1688,20.1245,20.1435,155200.0
2014-02-27 15:00:00,31.8,31.86,31.79,31.85,144600.0,20.1435,20.1815,20.1372,20.1752,144600.0
2014-02-27 15:30:00,31.85,31.89,31.82,31.88,343600.0,20.1752,20.2005,20.1562,20.1942,343600.0
2014-02-28 09:30:00,31.95,32.06,31.89,31.89,241000.0,20.2385,20.3082,20.2005,20.2005,241000.0
2014-02-28 10:00:00,31.9,32.02,31.9,31.99,119000.0,20.2068,20.2829,20.2068,20.2639,119000.0
2014-02-28 10:30:00,31.99,32.02,31.96,31.99,125800.0,20.2639,20.2829,20.2449,20.2639,125800.0
2014-02-28 11:00:00,31.99,32.0,31.93,32.0,92200.0,20.2639,20.2702,20.2259,20.2702,92200.0
2014-02-28 11:30:00,32.0,32.08,31.99,32.07,134600.0,20.2702,20.3209,20.2639,20.3145,134600.0
2014-02-28 12:00:00,32.07,32.07,31.97,32.0,110800.0,20.3145,20.3145,20.2512,20.2702,110800.0
2014-02-28 12:30:00,31.99,32.0,31.93,31.97,47200.0,20.2639,20.2702,20.2259,20.2512,47200.0
2014-02-28 13:00:00,31.97,31.99,31.93,31.98,61400.0,20.2512,20.2639,20.2259,20.2575,61400.0
2014-02-28 13:30:00,31.98,32.01,31.96,31.97,110400.0,20.2575,20.2765,20.2449,20.2512,110400.0
2014-02-28 14:00:00,31.97,32.0,31.95,32.0,170600.0,20.2512,20.2702,20.2385,20.2702,170600.0
2014-02-28 14:30:00,32.0,32.0,31.86,31.88,197800.0,20.2702,20.2702,20.1815,20.1942,197800.0
2014-02-28 15:00:00,31.88,31.89,31.82,31.86,317200.0,20.1942,20.2005,20.1562,20.1815,317200.0
2014-02-28 15:30:00,31.86,31.93,31.85,31.91,573200.0,20.1815,20.2259,20.1752,20.2132,573200.0
2014-03-03 09:30:00,31.8,31.95,31.68,31.75,221600.0,20.1435,20.2385,20.0675,20.1118,221600.0
2014-03-03 10:00:00,31.75,31.78,31.65,31.73,170000.0,20.1118,20.1308,20.0485,20.0992,170000.0
2014-03-03 10:30:00,31.72,31.77,31.66,31.76,198000.0,20.0928,20.1245,20.0548,20.1182,198000.0
2014-03-03 11:00:00,31.77,31.77,31.67,31.72,164400.0,20.1245,20.1245,20.0612,20.0928,164400.0
2014-03-03 11:30:00,31.73,31.75,31.67,31.68,122600.0,20.0992,20.1118,20.0612,20.0675,122600.0
2014-03-03 12:00:00,31.68,31.78,31.67,31.75,148000.0,20.0675,20.1308,20.0612,20.1118,148000.0
2014-03-03 12:30:00,31.76,31.78,31.68,31.73,121200.0,20.1182,20.1308,20.0675,20.0992,121200.0
2014-03-03 13:00:00,31.73,31.77,31.73,31.75,96000.0,20.0992,20.1245,20.0992,20.1118,96000.0
2014-03-03 13:30:00,31.75,31.82,31.74,31.81,161800.0,20.1118,20.1562,20.1055,20.1498,161800.0
2014-03-03 14:00:00,31.81,31.84,31.78,31.82,149800.0,20.1498,20.1688,20.1308,20.1562,149800.0
2014-03-03 14:30:00,31.82,31.86,31.81,31.83,157200.0,20.1562,20.1815,20.1498,20.1625,157200.0
2014-03-03 15:00:00,31.83,31.83,31.69,31.73,244400.0,20.1625,20.1625,20.0738,20.0992,244400.0
2014-03-03 15:30:00,31.73,31.73,31.63,31.64,702400.0,20.0992,20.0992,20.0358,20.0422,702400.0
2014-03-04 09:30:00,31.86,31.88,31.61,31.64,235600.0,20.1815,20.1942,20.0232,20.0422,235600.0
2014-03-04 10:00:00,31.65,31.74,31.63,31.71,157800.0,20.0485,20.1055,20.0358,20.0865,157800.0
2014-03-04 10:30:00,31.7,31.87,31.68,31.8,253000.0,20.0802,20.1878,20.0675,20.1435,253000.0
2014-03-04 11:00:00,31.8,31.81,31.74,31.75,149800.0,20.1435,20.1498,20.1055,20.1118,149800.0
2014-03-04 11:30:00,31.75,31.77,31.66,31.7,158400.0,20.1118,20.1245,20.0548,20.0802,158400.0
2014-03-04 12:00:00,31.7,31.75,31.68,31.74,101200.0,20.0802,20.1118,20.0675,20.1055,101200.0
2014-03-04 12:30:00,31.74,31.75,31.65,31.65,177400.0,20.1055,20.1118,20.0485,20.0485,177400.0
2014-03-04 13:00:00,31.66,31.67,31.61,31.67,195800.0,20.0548,20.0612,20.0232,20.0612,195800.0
2014-03-04 13:30:00,31.66,31.68,31.61,31.66,134600.0,20.0548,20.0675,20.0232,20.0548,134600.0
2014-03-04 14:00:00,31.65,31.68,31.62,31.62,171800.0,20.0485,20.0675,20.0295,20.0295,171800.0
2014-03-04 14:30:00,31.63,31.7,31.61,31.69,113800.0,20.0358,20.0802,20.0232,20.0738,113800.0
2014-03-04 15:00:00,31.69,31.69,31.64,31.66,273400.0,20.0738,20.0738,20.0422,20.0548,273400.0
2014-03-04 15:30:00,31.66,31.74,31.64,31.72,721200.0,20.0548,20.1055,20.0422,20.0928,721200.0
2014-03-05 09:30:00,31.77,31.77,31.55,31.58,155600.0,20.1245,20.1245,19.9851,20.0041,155600.0
2014-03-05 10:00:00,31.58,31.65,31.55,31.64,153600.0,20.0041,20.0485,19.9851,20.0422,153600.0
2014-03-05 10:30:00,31.65,31.75,31.64,31.73,171800.0,20.0485,20.1118,20.0422,20.0992,171800.0
2014-03-05 11:00:00,31.74,31.78,31.7,31.7,137600.0,20.1055,20.1308,20.0802,20.0802,137600.0
2014-03-05 11:30:00,31.7,31.72,31.65,31.67,115200.0,20.0802,20.0928,20.0485,20.0612,115200.0
2014-03-05 12:00:00,31.67,31.69,31.53,31.55,246200.0,20.0612,20.0738,19.9725,19.9851,246200.0
2014-03-05 12:30:00,31.55,31.61,31.53,31.54,146800.0,19.9851,20.0232,19.9725,19.9788,146800.0
2014-03-05 13:00:00,31.54,31.57,31.53,31.55,88000.0,19.9788,19.9978,19.9725,19.9851,88000.0
2014-03-05 13:30:00,31.56,31.56,31.46,31.5,131200.0,19.9915,19.9915,19.9281,19.9535,131200.0
2014-03-05 14:00:00,31.5,31.55,31.45,31.45,132600.0,19.9535,19.9851,19.9218,19.9218,132600.0
2014-03-05 14:30:00,31.45,31.47,31.42,31.47,203600.0,19.9218,19.9345,19.9028,19.9345,203600.0
2014-03-05 15:00:00,31.47,31.49,31.41,31.49,139200.0,19.9345,19.9471,19.8965,19.9471,139200.0
2014-03-05 15:30:00,31.49,31.54,31.47,31.52,503400.0,19.9471,19.9788,19.9345,19.9661,503400.0
2014-03-06 09:30:00,31.55,31.68,31.38,31.4,210200.0,19.9851,20.0675,19.8775,19.8901,210200.0
2014-03-06 10:00:00,31.39,31.49,31.25,31.26,216600.0,19.8838,19.9471,19.7951,19.8014,216600.0
2014-03-06 10:30:00,31.28,31.3,31.25,31.25,149600.0,19.8141,19.8268,19.7951,19.7951,149600.0
2014-03-06 11:00:00,31.25,31.27,31.23,31.24,133000.0,19.7951,19.8078,19.7824,19.7888,133000.0
2014-03-06 11:30:00,31.25,31.28,31.18,31.18,163400.0,19.7951,19.8141,19.7508,19.7508,163400.0
2014-03-06 12:00:00,31.2,31.21,31.13,31.15,128600.0,19.7634,19.7698,19.7191,19.7318,128600.0
2014-03-06 12:30:00,31.16,31.16,31.07,31.1,172800.0,19.7381,19.7381,19.6811,19.7001,172800.0
2014-03-06 13:00:00,31.1,31.16,31.09,31.14,84800.0,19.7001,19.7381,19.6938,19.7254,84800.0
2014-03-06 13:30:00,31.15,31.23,31.13,31.23,109200.0,19.7318,19.7824,19.7191,19.7824,109200.0
2014-03-06 14:00:00,31.22,31.22,31.13,31.2,70400.0,19.7761,19.7761,19.7191,19.7634,70400.0
2014-03-06 14:30:00,31.19,31.2,31.18,31.2,70400.0,19.7571,19.7634,19.7508,19.7634,70400.0
2014-03-06 15:00:00,31.2,31.24,31.18,31.23,80200.0,19.7634,19.7888,19.7508,19.7824,80200.0
2014-03-06 15:30:00,31.23,31.24,31.17,31.2,431800.0,19.7824,19.7888,19.7444,19.7634,431800.0
2014-03-07 09:30:00,31.15,31.18,30.96,31.08,391200.0,19.7318,19.7508,19.6114,19.6874,391200.0
2014-03-07 10:00:00,31.06,31.09,30.95,30.95,283200.0,19.6748,19.6938,19.6051,19.6051,283200.0
2014-03-07 10:30:00,30.94,30.99,30.92,30.93,222800.0,19.5987,19.6304,19.5861,19.5924,222800.0
2014-03-07 11:00:00,30.94,30.99,30.91,30.96,234000.0,19.5987,19.6304,19.5797,19.6114,234000.0
2014-03-07 11:30:00,30.96,31.1,30.94,31.09,294600.0,19.6114,19.7001,19.5987,19.6938,294600.0
2014-03-07 12:00:00,31.08,31.13,31.04,31.1,155600.0,19.6874,19.7191,19.6621,19.7001,155600.0
2014-03-07 12:30:00,31.1,31.13,31.05,31.11,76600.0,19.7001,19.7191,19.6684,19.7064,76600.0
2014-03-07 13:00:00,31.11,31.16,31.08,31.14,103600.0,19.7064,19.7381,19.6874,19.7254,103600.0
2014-03-07 13:30:00,31.15,31.23,31.12,31.22,87800.0,19.7318,19.7824,19.7128,19.7761,87800.0
2014-03-07 14:00:00,31.22,31.28,31.22,31.28,148800.0,19.7761,19.8141,19.7761,19.8141,148800.0
2014-03-07 14:30:00,31.28,31.33,31.25,31.27,165400.0,19.8141,19.8458,19.7951,19.8078,165400.0
2014-03-07 15:00:00,31.27,31.33,31.26,31.32,173000.0,19.8078,19.8458,19.8014,19.8395,173000.0
2014-03-07 15:30:00,31.32,31.32,31.25,31.28,562400.0,19.8395,19.8395,19.7951,19.8141,562400.0
2014-03-10 09:30:00,31.24,31.26,31.13,31.13,179000.0,19.7888,19.8014,19.7191,19.7191,179000.0
2014-03-10 10:00:00,31.13,31.32,31.13,31.31,85400.0,19.7191,19.8395,19.7191,19.8331,85400.0
2014-03-10 10:30:00,31.3,31.33,31.18,31.19,110600.0,19.8268,19.8458,19.7508,19.7571,110600.0
2014-03-10 11:00:00,31.18,31.24,31.16,31.16,118400.0,19.7508,19.7888,19.7381,19.7381,118400.0
2014-03-10 11:30:00,31.16,31.16,31.11,31.11,83000.0,19.7381,19.7381,19.7064,19.7064,83000.0
2014-03-10 12:00:00,31.12,31.13,31.04,31.11,235000.0,19.7128,19.7191,19.6621,19.7064,235000.0
2014-03-10 12:30:00,31.11,31.13,31.04,31.09,227800.0,19.7064,19.7191,19.6621,19.6938,227800.0
2014-03-10 13:00:00,31.09,31.19,31.09,31.19,197800.0,19.6938,19.7571,19.6938,19.7571,197800.0
2014-03-10 13:30:00,31.18,31.18,31.15,31.16,122800.0,19.7508,19.7508,19.7318,19.7381,122800.0
2014-03-10 14:00:00,31.16,31.17,31.14,31.15,114400.0,19.7381,19.7444,19.7254,19.7318,114400.0
2014-03-10 14:30:00,31.15,31.17,31.14,31.15,109000.0,19.7318,19.7444,19.7254,19.7318,109000.0
2014-03-10 15:00:00,31.15,31.15,31.09,31.11,195400.0,19.7318,19.7318,19.6938,19.7064,195400.0
2014-03-10 15:30:00,31.1,31.16,31.1,31.13,472800.0,19.7001,19.7381,19.7001,19.7191,472800.0
2014-03-11 09:30:00,31.2,31.25,31.02,31.04,139000.0,19.7634,19.7951,19.6494,19.6621,139000.0
2014-03-11 10:00:00,31.03,31.07,30.98,31.02,183800.0,19.6558,19.6811,19.6241,19.6494,183800.0
2014-03-11 10:30:00,31.02,31.17,31.01,31.16,197600.0,19.6494,19.7444,19.6431,19.7381,197600.0
2014-03-11 11:00:00,31.16,31.18,31.13,31.16,125200.0,19.7381,19.7508,19.7191,19.7381,125200.0
2014-03-11 11:30:00,31.16,31.16,31.11,31.16,202600.0,19.7381,19.7381,19.7064,19.7381,202600.0
2014-03-11 12:00:00,31.15,31.17,31.11,31.14,115400.0,19.7318,19.7444,19.7064,19.7254,115400.0
2014-03-11 12:30:00,31.14,31.15,31.12,31.15,142600.0,19.7254,19.7318,19.7128,19.7318,142600.0
2014-03-11 13:00:00,31.14,31.17,31.13,31.15,108200.0,19.7254,19.7444,19.7191,19.7318,108200.0
2014-03-11 13:30:00,31.15,31.2,31.14,31.2,96600.0,19.7318,19.7634,19.7254,19.7634,96600.0
2014-03-11 14:00:00,31.2,31.2,31.14,31.16,94800.0,19.7634,19.7634,19.7254,19.7381,94800.0
2014-03-11 14:30:00,31.16,31.17,31.13,31.15,131200.0,19.7381,19.7444,19.7191,19.7318,131200.0
2014-03-11 15:00:00,31.15,31.17,31.13,31.14,142000.0,19.7318,19.7444,19.7191,19.7254,142000.0
2014-03-11 15:30:00,31.14,31.17,31.11,31.16,504800.0,19.7254,19.7444,19.7064,19.7381,504800.0
2014-03-12 09:30:00,31.09,31.18,31.05,31.14,273200.0,19.6938,19.7508,19.6684,19.7254,273200.0
2014-03-12 10:00:00,31.16,31.18,31.11,31.16,179600.0,19.7381,19.7508,19.7064,19.7381,179600.0
2014-03-12 10:30:00,31.17,31.23,31.15,31.22,222200.0,19.7444,19.7824,19.7318,19.7761,222200.0
2014-03-12 11:00:00,31.22,31.25,31.19,31.23,212600.0,19.7761,19.7951,19.7571,19.7824,212600.0
2014-03-12 11:30:00,31.23,31.28,31.22,31.26,118000.0,19.7824,19.8141,19.7761,19.8014,118000.0
2014-03-12 12:00:00,31.27,31.35,31.25,31.33,178400.0,19.8078,19.8585,19.7951,19.8458,178400.0
2014-03-12 12:30:00,31.33,31.34,31.29,31.33,125200.0,19.8458,19.8521,19.8204,19.8458,125200.0
2014-03-12 13:00:00,31.33,31.34,31.29,31.33,80200.0,19.8458,19.8521,19.8204,19.8458,80200.0
2014-03-12 13:30:00,31.33,31.36,31.3,31.3,82000.0,19.8458,19.8648,19.8268,19.8268,82000.0
2014-03-12 14:00:00,31.31,31.36,31.3,31.36,116600.0,19.8331,19.8648,19.8268,19.8648,116600.0
2014-03-12 14:30:00,31.36,31.39,31.36,31.38,106200.0,19.8648,19.8838,19.8648,19.8775,106200.0
2014-03-12 15:00:00,31.38,31.41,31.36,31.41,326800.0,19.8775,19.8965,19.8648,19.8965,326800.0
2014-03-12 15:30:00,31.41,31.5,31.41,31.5,664400.0,19.8965,19.9535,19.8965,19.9535,664400.0
2014-03-13 09:30:00,31.56,31.78,31.54,31.72,196200.0,19.9915,20.1308,19.9788,20.0928,196200.0
2014-03-13 10:00:00,31.72,31.86,31.7,31.82,378400.0,20.0928,20.1815,20.0802,20.1562,378400.0
2014-03-13 10:30:00,31.82,31.92,31.79,31.91,235000.0,20.1562,20.2195,20.1372,20.2132,235000.0
2014-03-13 11:00:00,31.91,32.0,31.86,31.96,213800.0,20.2132,20.2702,20.1815,20.2449,213800.0
2014-03-13 11:30:00,31.96,32.04,31.96,32.02,203600.0,20.2449,20.2955,20.2449,20.2829,203600.0
2014-03-13 12:00:00,32.02,32.04,31.96,31.97,149000.0,20.2829,20.2955,20.2449,20.2512,149000.0
2014-03-13 12:30:00,31.97,32.03,31.93,32.03,201200.0,20.2512,20.2892,20.2259,20.2892,201200.0
2014-03-13 13:00:00,32.03,32.05,31.97,32.04,217000.0,20.2892,20.3019,20.2512,20.2955,217000.0
2014-03-13 13:30:00,32.05,32.13,32.03,32.13,146200.0,20.3019,20.3525,20.2892,20.3525,146200.0
2014-03-13 14:00:00,32.13,32.16,32.09,32.14,228600.0,20.3525,20.3715,20.3272,20.3589,228600.0
2014-03-13 14:30:00,32.13,32.24,32.13,32.22,343600.0,20.3525,20.4222,20.3525,20.4096,343600.0
2014-03-13 15:00:00,32.22,32.24,32.17,32.23,269600.0,20.4096,20.4222,20.3779,20.4159,269600.0
2014-03-13 15:30:00,32.22,32.24,32.19,32.21,585400.0,20.4096,20.4222,20.3905,20.4032,585400.0
2014-03-14 09:30:00,32.13,32.47,32.05,32.38,272000.0,20.3525,20.5679,20.3019,20.5109,272000.0
2014-03-14 10:00:00,32.38,32.41,32.24,32.26,247400.0,20.5109,20.5299,20.4222,20.4349,247400.0
2014-03-14 10:30:00,32.26,32.4,32.24,32.37,158000.0,20.4349,20.5236,20.4222,20.5046,158000.0
2014-03-14 11:00:00,32.36,32.37,32.26,32.29,78200.0,20.4982,20.5046,20.4349,20.4539,78200.0
2014-03-14 11:30:00,32.29,32.4,32.26,32.38,204000.0,20.4539,20.5236,20.4349,20.5109,204000.0
2014-03-14 12:00:00,32.38,32.42,32.34,32.38,122800.0,20.5109,20.5362,20.4856,20.5109,122800.0
2014-03-14 12:30:00,32.38,32.46,32.35,32.46,169000.0,20.5109,20.5616,20.4919,20.5616,169000.0
2014-03-14 13:00:00,32.46,32.47,32.42,32.46,93600.0,20.5616,20.5679,20.5362,20.5616,93600.0
2014-03-14 13:30:00,32.46,32.46,32.36,32.4,92400.0,20.5616,20.5616,20.4982,20.5236,92400.0
2014-03-14 14:00:00,32.4,32.42,32.35,32.35,108400.0,20.5236,20.5362,20.4919,20.4919,108400.0
2014-03-14 14:30:00,32.35,32.35,32.24,32.24,114200.0,20.4919,20.4919,20.4222,20.4222,114200.0
2014-03-14 15:00:00,32.24,32.27,32.2,32.26,152000.0,20.4222,20.4412,20.3969,20.4349,152000.0
2014-03-14 15:30:00,32.26,32.3,32.22,32.29,491600.0,20.4349,20.4602,20.4096,20.4539,491600.0
2014-03-17 09:30:00,32.31,32.37,32.05,32.17,142200.0,20.4666,20.5046,20.3019,20.3779,142200.0
2014-03-17 10:00:00,32.17,32.35,32.13,32.35,110000.0,20.3779,20.4919,20.3525,20.4919,110000.0
2014-03-17 10:30:00,32.36,32.42,32.31,32.39,156400.0,20.4982,20.5362,20.4666,20.5172,156400.0
2014-03-17 11:00:00,32.38,32.46,32.37,32.45,74000.0,20.5109,20.5616,20.5046,20.5552,74000.0
2014-03-17 11:30:00,32.45,32.49,32.43,32.49,129600.0,20.5552,20.5806,20.5426,20.5806,129600.0
2014-03-17 12:00:00,32.49,32.55,32.49,32.52,96400.0,20.5806,20.6186,20.5806,20.5996,96400.0
2014-03-17 12:30:00,32.52,32.58,32.52,32.52,83200.0,20.5996,20.6376,20.5996,20.5996,83200.0
2014-03-17 13:00:00,32.52,32.56,32.52,32.53,77200.0,20.5996,20.6249,20.5996,20.6059,77200.0
2014-03-17 13:30:00,32.54,32.54,32.5,32.52,90800.0,20.6123,20.6123,20.5869,20.5996,90800.0
2014-03-17 14:00:00,32.52,32.6,32.52,32.58,87600.0,20.5996,20.6503,20.5996,20.6376,87600.0
2014-03-17 14:30:00,32.58,32.58,32.54,32.55,92000.0,20.6376,20.6376,20.6123,20.6186,92000.0
2014-03-17 15:00:00,32.55,32.57,32.55,32.55,140000.0,20.6186,20.6313,20.6186,20.6186,140000.0
2014-03-17 15:30:00,32.55,32.6,32.55,32.6,354200.0,20.6186,20.6503,20.6186,20.6503,354200.0
2014-03-18 09:30:00,32.63,32.7,32.5,32.68,128600.0,20.6693,20.7136,20.5869,20.7009,128600.0
2014-03-18 10:00:00,32.68,32.73,32.61,32.71,99800.0,20.7009,20.7326,20.6566,20.7199,99800.0
2014-03-18 10:30:00,32.71,32.73,32.55,32.55,107000.0,20.7199,20.7326,20.6186,20.6186,107000.0
2014-03-18 11:00:00,32.54,32.61,32.52,32.61,64200.0,20.6123,20.6566,20.5996,20.6566,64200.0
2014-03-18 11:30:00,32.6,32.63,32.52,32.59,87800.0,20.6503,20.6693,20.5996,20.6439,87800.0
2014-03-18 12:00:00,32.59,32.61,32.57,32.61,55800.0,20.6439,20.6566,20.6313,20.6566,55800.0
2014-03-18 12:30:00,32.62,32.66,32.6,32.63,48600.0,20.6629,20.6883,20.6503,20.6693,48600.0
2014-03-18 13:00:00,32.63,32.63,32.59,32.6,60000.0,20.6693,20.6693,20.6439,20.6503,60000.0
2014-03-18 13:30:00,32.61,32.63,32.58,32.59,107600.0,20.6566,20.6693,20.6376,20.6439,107600.0
2014-03-18 14:00:00,32.59,32.59,32.56,32.58,41000.0,20.6439,20.6439,20.6249,20.6376,41000.0
2014-03-18 14:30:00,32.59,32.59,32.54,32.54,86600.0,20.6439,20.6439,20.6123,20.6123,86600.0
2014-03-18 15:00:00,32.54,32.54,32.52,32.54,67200.0,20.6123,20.6123,20.5996,20.6123,67200.0
2014-03-18 15:30:00,32.54,32.55,32.5,32.5,348600.0,20.6123,20.6186,20.5869,20.5869,348600.0
2014-03-19 09:30:00,32.6,32.64,32.5,32.64,103200.0,20.6503,20.6756,20.5869,20.6756,103200.0
2014-03-19 10:00:00,32.63,32.74,32.63,32.73,147800.0,20.6693,20.7389,20.6693,20.7326,147800.0
2014-03-19 10:30:00,32.72,32.75,32.7,32.74,61000.0,20.7263,20.7453,20.7136,20.7389,61000.0
2014-03-19 11:00:00,32.74,32.77,32.72,32.74,73400.0,20.7389,20.7579,20.7263,20.7389,73400.0
2014-03-19 11:30:00,32.74,32.81,32.72,32.72,75400.0,20.7389,20.7833,20.7263,20.7263,75400.0
2014-03-19 12:00:00,32.72,32.73,32.64,32.69,66800.0,20.7263,20.7326,20.6756,20.7073,66800.0
2014-03-19 12:30:00,32.68,32.7,32.62,32.63,57800.0,20.7009,20.7136,20.6629,20.6693,57800.0
2014-03-19 13:00:00,32.63,32.69,32.62,32.68,33800.0,20.6693,20.7073,20.6629,20.7009,33800.0
2014-03-19 13:30:00,32.69,32.7,32.63,32.67,39600.0,20.7073,20.7136,20.6693,20.6946,39600.0
2014-03-19 14:00:00,32.67,32.67,32.38,32.46,170200.0,20.6946,20.6946,20.5109,20.5616,170200.0
2014-03-19 14:30:00,32.47,32.47,32.26,32.37,154400.0,20.5679,20.5679,20.4349,20.5046,154400.0
2014-03-19 15:00:00,32.35,32.38,32.11,32.21,248400.0,20.4919,20.5109,20.3399,20.4032,248400.0
2014-03-19 15:30:00,32.22,32.3,32.2,32.29,516200.0,20.4096,20.4602,20.3969,20.4539,516200.0
2014-03-20 09:30:00,32.2,32.23,32.0,32.08,112000.0,20.3969,20.4159,20.2702,20.3209,112000.0
2014-03-20 10:00:00,32.1,32.21,32.02,32.02,185400.0,20.3335,20.4032,20.2829,20.2829,185400.0
2014-03-20 10:30:00,32.02,32.06,32.0,32.01,84800.0,20.2829,20.3082,20.2702,20.2765,84800.0
2014-03-20 11:00:00,32.01,32.04,31.93,32.04,168600.0,20.2765,20.2955,20.2259,20.2955,168600.0
2014-03-20 11:30:00,32.04,32.16,32.04,32.15,102800.0,20.2955,20.3715,20.2955,20.3652,102800.0
2014-03-20 12:00:00,32.16,32.17,32.09,32.15,111200.0,20.3715,20.3779,20.3272,20.3652,111200.0
2014-03-20 12:30:00,32.16,32.18,32.09,32.17,64200.0,20.3715,20.3842,20.3272,20.3779,64200.0
2014-03-20 13:00:00,32.16,32.23,32.16,32.17,91200.0,20.3715,20.4159,20.3715,20.3779,91200.0
2014-03-20 13:30:00,32.17,32.21,32.15,32.2,94800.0,20.3779,20.4032,20.3652,20.3969,94800.0
2014-03-20 14:00:00,32.2,32.22,32.2,32.21,62800.0,20.3969,20.4096,20.3969,20.4032,62800.0
2014-03-20 14:30:00,32.21,32.22,32.17,32.2,95800.0,20.4032,20.4096,20.3779,20.3969,95800.0
2014-03-20 15:00:00,32.19,32.25,32.16,32.25,203800.0,20.3905,20.4286,20.3715,20.4286,203800.0
2014-03-20 15:30:00,32.25,32.38,32.25,32.37,519400.0,20.4286,20.5109,20.4286,20.5046,519400.0
2014-03-21 09:30:00,32.55,33.14,32.49,33.07,1041400.0,20.6186,20.9923,20.5806,20.948,1041400.0
2014-03-21 10:00:00,33.07,33.13,32.92,33.01,481800.0,20.948,20.986,20.853,20.91,481800.0
2014-03-21 10:30:00,33.0,33.11,32.97,33.1,148600.0,20.9036,20.9733,20.8846,20.967,148600.0
2014-03-21 11:00:00,33.1,33.15,33.1,33.11,139200.0,20.967,20.9987,20.967,20.9733,139200.0
2014-03-21 11:30:00,33.12,33.24,33.1,33.24,206400.0,20.9797,21.0557,20.967,21.0557,206400.0
2014-03-21 12:00:00,33.23,33.34,33.23,33.32,321000.0,21.0493,21.119,21.0493,21.1063,321000.0
2014-03-21 12:30:00,33.32,33.35,33.28,33.34,201000.0,21.1063,21.1253,21.081,21.119,201000.0
2014-03-21 13:00:00,33.34,33.34,33.13,33.18,230800.0,21.119,21.119,20.986,21.0177,230800.0
2014-03-21 13:30:00,33.18,33.26,33.17,33.22,151800.0,21.0177,21.0683,21.0113,21.043,151800.0
2014-03-21 14:00:00,33.23,33.29,33.2,33.27,151600.0,21.0493,21.0873,21.0303,21.0747,151600.0
2014-03-21 14:30:00,33.27,33.3,33.21,33.22,193800.0,21.0747,21.0937,21.0367,21.043,193800.0
2014-03-21 15:00:00,33.22,33.22,33.09,33.13,215000.0,21.043,21.043,20.9606,20.986,215000.0
2014-03-21 15:30:00,33.13,33.13,32.99,33.02,624400.0,20.986,20.986,20.8973,20.9163,624400.0
2014-03-24 09:30:00,33.1,33.32,33.0,33.09,307000.0,20.967,21.1063,20.9036,20.9606,307000.0
2014-03-24 10:00:00,33.09,33.13,32.98,33.13,247400.0,20.9606,20.986,20.891,20.986,247400.0
2014-03-24 10:30:00,33.13,33.13,32.98,32.99,253000.0,20.986,20.986,20.891,20.8973,253000.0
2014-03-24 11:00:00,32.99,33.07,32.96,33.07,129200.0,20.8973,20.948,20.8783,20.948,129200.0
2014-03-24 11:30:00,33.06,33.12,33.02,33.11,145400.0,20.9416,20.9797,20.9163,20.9733,145400.0
2014-03-24 12:00:00,33.11,33.12,33.02,33.02,186200.0,20.9733,20.9797,20.9163,20.9163,186200.0
2014-03-24 12:30:00,33.02,33.03,32.95,33.02,151600.0,20.9163,20.9226,20.872,20.9163,151600.0
2014-03-24 13:00:00,33.02,33.08,32.99,32.99,79600.0,20.9163,20.9543,20.8973,20.8973,79600.0
2014-03-24 13:30:00,33.0,33.02,32.96,32.98,90800.0,20.9036,20.9163,20.8783,20.891,90800.0
2014-03-24 14:00:00,32.97,32.98,32.94,32.97,94400.0,20.8846,20.891,20.8656,20.8846,94400.0
2014-03-24 14:30:00,32.97,32.97,32.92,32.95,131000.0,20.8846,20.8846,20.853,20.872,131000.0
2014-03-24 15:00:00,32.96,33.01,32.94,33.01,115600.0,20.8783,20.91,20.8656,20.91,115600.0
2014-03-24 15:30:00,33.01,33.07,33.01,33.04,550400.0,20.91,20.948,20.91,20.929,550400.0
2014-03-25 09:30:00,33.1,33.18,32.81,32.83,229000.0,20.967,21.0177,20.7833,20.796,229000.0
2014-03-25 10:00:00,32.87,32.9,32.71,32.89,94200.0,20.8213,20.8403,20.7199,20.834,94200.0
2014-03-25 10:30:00,32.9,33.02,32.88,32.93,90400.0,20.8403,20.9163,20.8276,20.8593,90400.0
2014-03-25 11:00:00,32.94,33.0,32.9,32.94,76400.0,20.8656,20.9036,20.8403,20.8656,76400.0
2014-03-25 11:30:00,32.93,32.95,32.89,32.92,96800.0,20.8593,20.872,20.834,20.853,96800.0
2014-03-25 12:00:00,32.92,33.04,32.92,32.97,120600.0,20.853,20.929,20.853,20.8846,120600.0
2014-03-25 12:30:00,32.98,33.02,32.97,33.01,86600.0,20.891,20.9163,20.8846,20.91,86600.0
2014-03-25 13:00:00,33.01,33.09,33.0,33.09,47400.0,20.91,20.9606,20.9036,20.9606,47400.0
2014-03-25 13:30:00,33.08,33.09,33.03,33.05,63600.0,20.9543,20.9606,20.9226,20.9353,63600.0
2014-03-25 14:00:00,33.05,33.07,33.04,33.07,68400.0,20.9353,20.948,20.929,20.948,68400.0
2014-03-25 14:30:00,33.07,33.1,33.06,33.07,80400.0,20.948,20.967,20.9416,20.948,80400.0
2014-03-25 15:00:00,33.07,33.11,33.06,33.09,97800.0,20.948,20.9733,20.9416,20.9606,97800.0
2014-03-25 15:30:00,33.09,33.1,33.04,33.05,360800.0,20.9606,20.967,20.929,20.9353,360800.0
2014-03-26 09:30:00,33.06,33.11,32.92,32.98,73400.0,20.9416,20.9733,20.853,20.891,73400.0
2014-03-26 10:00:00,32.97,33.02,32.85,32.94,65800.0,20.8846,20.9163,20.8086,20.8656,65800.0
2014-03-26 10:30:00,32.94,32.96,32.84,32.95,38400.0,20.8656,20.8783,20.8023,20.872,38400.0
2014-03-26 11:00:00,32.95,33.04,32.93,33.02,73000.0,20.872,20.929,20.8593,20.9163,73000.0
2014-03-26 11:30:00,33.02,33.02,32.94,32.97,126000.0,20.9163,20.9163,20.8656,20.8846,126000.0
2014-03-26 12:00:00,32.97,32.99,32.95,32.97,72800.0,20.8846,20.8973,20.872,20.8846,72800.0
2014-03-26 12:30:00,32.97,33.0,32.96,32.97,51600.0,20.8846,20.9036,20.8783,20.8846,51600.0
2014-03-26 13:00:00,32.97,33.01,32.93,32.93,48200.0,20.8846,20.91,20.8593,20.8593,48200.0
2014-03-26 13:30:00,32.93,32.93,32.87,32.88,87400.0,20.8593,20.8593,20.8213,20.8276,87400.0
2014-03-26 14:00:00,32.9,32.92,32.85,32.9,34000.0,20.8403,20.853,20.8086,20.8403,34000.0
2014-03-26 14:30:00,32.9,32.95,32.88,32.94,72000.0,20.8403,20.872,20.8276,20.8656,72000.0
2014-03-26 15:00:00,32.94,32.98,32.93,32.96,63000.0,20.8656,20.891,20.8593,20.8783,63000.0
2014-03-26 15:30:00,32.96,32.97,32.87,32.88,327200.0,20.8783,20.8846,20.8213,20.8276,327200.0
2014-03-27 09:30:00,33.02,33.02,32.78,32.87,177200.0,20.9163,20.9163,20.7643,20.8213,177200.0
2014-03-27 10:00:00,32.87,32.97,32.8,32.93,111200.0,20.8213,20.8846,20.7769,20.8593,111200.0
2014-03-27 10:30:00,32.93,32.99,32.92,32.95,93400.0,20.8593,20.8973,20.853,20.872,93400.0
2014-03-27 11:00:00,32.96,32.99,32.9,32.99,88200.0,20.8783,20.8973,20.8403,20.8973,88200.0
2014-03-27 11:30:00,32.99,32.99,32.93,32.96,125200.0,20.8973,20.8973,20.8593,20.8783,125200.0
2014-03-27 12:00:00,32.96,33.02,32.93,33.02,118200.0,20.8783,20.9163,20.8593,20.9163,118200.0
2014-03-27 12:30:00,33.02,33.12,33.02,33.12,62800.0,20.9163,20.9797,20.9163,20.9797,62800.0
2014-03-27 13:00:00,33.12,33.21,33.12,33.16,99000.0,20.9797,21.0367,20.9797,21.005,99000.0
2014-03-27 13:30:00,33.15,33.17,33.1,33.13,209200.0,20.9987,21.0113,20.967,20.986,209200.0
2014-03-27 14:00:00,33.13,33.27,33.13,33.26,161400.0,20.986,21.0747,20.986,21.0683,161400.0
2014-03-27 14:30:00,33.25,33.29,33.21,33.29,132600.0,21.062,21.0873,21.0367,21.0873,132600.0
2014-03-27 15:00:00,33.28,33.3,33.25,33.3,117000.0,21.081,21.0937,21.062,21.0937,117000.0
2014-03-27 15:30:00,33.3,33.32,33.27,33.3,387200.0,21.0937,21.1063,21.0747,21.0937,387200.0
2014-03-28 09:30:00,33.34,33.41,33.2,33.24,139800.0,21.119,21.1633,21.0303,21.0557,139800.0
2014-03-28 10:00:00,33.22,33.27,33.15,33.18,127800.0,21.043,21.0747,20.9987,21.0177,127800.0
2014-03-28 10:30:00,33.19,33.19,33.06,33.11,124200.0,21.024,21.024,20.9416,20.9733,124200.0
2014-03-28 11:00:00,33.11,33.32,33.1,33.27,96400.0,20.9733,21.1063,20.967,21.0747,96400.0
2014-03-28 11:30:00,33.27,33.31,33.22,33.24,100200.0,21.0747,21.1,21.043,21.0557,100200.0
2014-03-28 12:00:00,33.24,33.24,33.16,33.21,54000.0,21.0557,21.0557,21.005,21.0367,54000.0
2014-03-28 12:30:00,33.22,33.28,33.22,33.27,63800.0,21.043,21.081,21.043,21.0747,63800.0
2014-03-28 13:00:00,33.27,33.27,33.18,33.21,48000.0,21.0747,21.0747,21.0177,21.0367,48000.0
2014-03-28 13:30:00,33.22,33.25,33.22,33.24,53000.0,21.043,21.062,21.043,21.0557,53000.0
2014-03-28 14:00:00,33.24,33.25,33.21,33.22,57400.0,21.0557,21.062,21.0367,21.043,57400.0
2014-03-28 14:30:00,33.22,33.23,33.17,33.2,104800.0,21.043,21.0493,21.0113,21.0303,104800.0
2014-03-28 15:00:00,33.19,33.24,33.17,33.23,145800.0,21.024,21.0557,21.0113,21.0493,145800.0
2014-03-28 15:30:00,33.23,33.33,33.23,33.33,305200.0,21.0493,21.1127,21.0493,21.1127,305200.0
2014-03-31 09:30:00,33.39,33.46,33.28,33.34,122200.0,21.1507,21.195,21.081,21.119,122200.0
2014-03-31 10:00:00,33.34,33.38,33.27,33.32,139400.0,21.119,21.1443,21.0747,21.1063,139400.0
2014-03-31 10:30:00,33.32,33.35,33.19,33.28,205000.0,21.1063,21.1253,21.024,21.081,205000.0
2014-03-31 11:00:00,33.28,33.3,33.23,33.27,96000.0,21.081,21.0937,21.0493,21.0747,96000.0
2014-03-31 11:30:00,33.26,33.33,33.24,33.33,155800.0,21.0683,21.1127,21.0557,21.1127,155800.0
2014-03-31 12:00:00,33.33,33.45,33.31,33.45,112600.0,21.1127,21.1887,21.1,21.1887,112600.0
2014-03-31 12:30:00,33.45,33.49,33.43,33.48,97800.0,21.1887,21.214,21.176,21.2077,97800.0
2014-03-31 13:00:00,33.48,33.51,33.45,33.5,141000.0,21.2077,21.2267,21.1887,21.2204,141000.0
2014-03-31 13:30:00,33.49,33.5,33.43,33.44,90200.0,21.214,21.2204,21.176,21.1824,90200.0
2014-03-31 14:00:00,33.44,33.49,33.42,33.46,135600.0,21.1824,21.214,21.1697,21.195,135600.0
2014-03-31 14:30:00,33.46,33.47,33.43,33.45,128400.0,21.195,21.2014,21.176,21.1887,128400.0
2014-03-31 15:00:00,33.45,33.45,33.41,33.43,130000.0,21.1887,21.1887,21.1633,21.176,130000.0
2014-03-31 15:30:00,33.43,33.44,33.39,33.42,559200.0,21.176,21.1824,21.1507,21.1697,559200.0
2014-04-01 09:30:00,33.41,33.49,33.26,33.31,166800.0,21.1633,21.214,21.0683,21.1,166800.0
2014-04-01 10:00:00,33.31,33.58,33.31,33.49,308000.0,21.1,21.271,21.1,21.214,308000.0
2014-04-01 10:30:00,33.49,33.51,33.35,33.35,146400.0,21.214,21.2267,21.1253,21.1253,146400.0
2014-04-01 11:00:00,33.35,33.38,33.32,33.33,91000.0,21.1253,21.1443,21.1063,21.1127,91000.0
2014-04-01 11:30:00,33.33,33.43,33.33,33.35,168200.0,21.1127,21.176,21.1127,21.1253,168200.0
2014-04-01 12:00:00,33.34,33.38,33.3,33.37,74600.0,21.119,21.1443,21.0937,21.138,74600.0
2014-04-01 12:30:00,33.38,33.38,33.34,33.36,38800.0,21.1443,21.1443,21.119,21.1317,38800.0
2014-04-01 13:00:00,33.36,33.39,33.31,33.36,59800.0,21.1317,21.1507,21.1,21.1317,59800.0
2014-04-01 13:30:00,33.36,33.41,33.34,33.4,81800.0,21.1317,21.1633,21.119,21.157,81800.0
2014-04-01 14:00:00,33.4,33.43,33.38,33.4,71200.0,21.157,21.176,21.1443,21.157,71200.0
2014-04-01 14:30:00,33.4,33.44,33.38,33.44,117000.0,21.157,21.1824,21.1443,21.1824,117000.0
2014-04-01 15:00:00,33.44,33.5,33.43,33.49,240800.0,21.1824,21.2204,21.176,21.214,240800.0
2014-04-01 15:30:00,33.49,33.54,33.46,33.53,636200.0,21.214,21.2457,21.195,21.2394,636200.0
2014-04-02 09:30:00,33.51,33.52,33.21,33.22,167600.0,21.2267,21.233,21.0367,21.043,167600.0
2014-04-02 10:00:00,33.23,33.3,33.21,33.24,139600.0,21.0493,21.0937,21.0367,21.0557,139600.0
2014-04-02 10:30:00,33.26,33.42,33.26,33.41,89400.0,21.0683,21.1697,21.0683,21.1633,89400.0
2014-04-02 11:00:00,33.41,33.45,33.4,33.42,65200.0,21.1633,21.1887,21.157,21.1697,65200.0
2014-04-02 11:30:00,33.42,33.62,33.37,33.62,145800.0,21.1697,21.2964,21.138,21.2964,145800.0
2014-04-02 12:00:00,33.62,33.71,33.56,33.65,188400.0,21.2964,21.3534,21.2584,21.3154,188400.0
2014-04-02 12:30:00,33.65,33.69,33.65,33.67,113200.0,21.3154,21.3407,21.3154,21.328,113200.0
2014-04-02 13:00:00,33.67,33.73,33.66,33.73,122200.0,21.328,21.3661,21.3217,21.3661,122200.0
2014-04-02 13:30:00,33.73,33.73,33.65,33.72,109800.0,21.3661,21.3661,21.3154,21.3597,109800.0
2014-04-02 14:00:00,33.72,33.74,33.62,33.63,188600.0,21.3597,21.3724,21.2964,21.3027,188600.0
2014-04-02 14:30:00,33.63,33.66,33.6,33.62,137200.0,21.3027,21.3217,21.2837,21.2964,137200.0
2014-04-02 15:00:00,33.62,33.63,33.59,33.61,175800.0,21.2964,21.3027,21.2774,21.29,175800.0
2014-04-02 15:30:00,33.62,33.62,33.54,33.56,309600.0,21.2964,21.2964,21.2457,21.2584,309600.0
2014-04-03 09:30:00,33.59,33.74,33.41,33.56,173600.0,21.2774,21.3724,21.1633,21.2584,173600.0
2014-04-03 10:00:00,33.56,33.63,33.5,33.57,225200.0,21.2584,21.3027,21.2204,21.2647,225200.0
2014-04-03 10:30:00,33.58,33.87,33.54,33.85,365400.0,21.271,21.4547,21.2457,21.4421,365400.0
2014-04-03 11:00:00,33.86,33.88,33.76,33.85,158400.0,21.4484,21.4611,21.3851,21.4421,158400.0
2014-04-03 11:30:00,33.85,33.88,33.82,33.85,127200.0,21.4421,21.4611,21.4231,21.4421,127200.0
2014-04-03 12:00:00,33.86,33.87,33.82,33.87,51200.0,21.4484,21.4547,21.4231,21.4547,51200.0
2014-04-03 12:30:00,33.87,33.87,33.85,33.85,81600.0,21.4547,21.4547,21.4421,21.4421,81600.0
2014-04-03 13:00:00,33.85,33.88,33.85,33.87,141600.0,21.4421,21.4611,21.4421,21.4547,141600.0
2014-04-03 13:30:00,33.88,33.89,33.85,33.88,88000.0,21.4611,21.4674,21.4421,21.4611,88000.0
2014-04-03 14:00:00,33.88,33.99,33.88,33.97,110000.0,21.4611,21.5307,21.4611,21.5181,110000.0
2014-04-03 14:30:00,33.97,34.02,33.92,34.01,175000.0,21.5181,21.5498,21.4864,21.5434,175000.0
2014-04-03 15:00:00,34.02,34.07,33.99,34.04,271400.0,21.5498,21.5814,21.5307,21.5624,271400.0
2014-04-03 15:30:00,34.04,34.07,33.99,34.04,621800.0,21.5624,21.5814,21.5307,21.5624,621800.0
2014-04-04 09:30:00,34.15,34.44,34.08,34.43,657600.0,21.6321,21.8158,21.5878,21.8095,657600.0
2014-04-04 10:00:00,34.41,34.66,34.38,34.6,717800.0,21.7968,21.9552,21.7778,21.9171,717800.0
2014-04-04 10:30:00,34.6,34.92,34.57,34.89,670000.0,21.9171,22.1198,21.8981,22.1008,670000.0
2014-04-04 11:00:00,34.9,34.96,34.77,34.91,385200.0,22.1072,22.1452,22.0248,22.1135,385200.0
2014-04-04 11:30:00,34.92,34.94,34.74,34.84,282200.0,22.1198,22.1325,22.0058,22.0692,282200.0
2014-04-04 12:00:00,34.84,34.88,34.68,34.71,159200.0,22.0692,22.0945,21.9678,21.9868,159200.0
2014-04-04 12:30:00,34.68,34.69,34.54,34.54,121000.0,21.9678,21.9742,21.8791,21.8791,121000.0
2014-04-04 13:00:00,34.55,34.67,34.54,34.67,204600.0,21.8855,21.9615,21.8791,21.9615,204600.0
2014-04-04 13:30:00,34.66,34.71,34.64,34.66,200400.0,21.9552,21.9868,21.9425,21.9552,200400.0
2014-04-04 14:00:00,34.66,34.7,34.52,34.53,350000.0,21.9552,21.9805,21.8665,21.8728,350000.0
2014-04-04 14:30:00,34.54,34.56,34.45,34.51,242600.0,21.8791,21.8918,21.8221,21.8601,242600.0
2014-04-04 15:00:00,34.51,34.63,34.49,34.59,229000.0,21.8601,21.9362,21.8475,21.9108,229000.0
2014-04-04 15:30:00,34.59,34.59,34.53,34.54,554400.0,21.9108,21.9108,21.8728,21.8791,554400.0
2014-04-07 09:30:00,34.5,34.81,34.44,34.76,311000.0,21.8538,22.0502,21.8158,22.0185,311000.0
2014-04-07 10:00:00,34.77,34.84,34.65,34.68,227800.0,22.0248,22.0692,21.9488,21.9678,227800.0
2014-04-07 10:30:00,34.68,34.75,34.66,34.73,124400.0,21.9678,22.0122,21.9552,21.9995,124400.0
2014-04-07 11:00:00,34.72,34.85,34.71,34.8,204200.0,21.9932,22.0755,21.9868,22.0438,204200.0
2014-04-07 11:30:00,34.8,34.89,34.72,34.88,178200.0,22.0438,22.1008,21.9932,22.0945,178200.0
2014-04-07 12:00:00,34.88,34.88,34.73,34.73,149400.0,22.0945,22.0945,21.9995,21.9995,149400.0
2014-04-07 12:30:00,34.73,34.77,34.7,34.72,135200.0,21.9995,22.0248,21.9805,21.9932,135200.0
2014-04-07 13:00:00,34.72,34.84,34.72,34.82,151400.0,21.9932,22.0692,21.9932,22.0565,151400.0
2014-04-07 13:30:00,34.82,34.82,34.73,34.73,147000.0,22.0565,22.0565,21.9995,21.9995,147000.0
2014-04-07 14:00:00,34.73,34.79,34.73,34.74,138600.0,21.9995,22.0375,21.9995,22.0058,138600.0
2014-04-07 14:30:00,34.74,34.75,34.7,34.74,148800.0,22.0058,22.0122,21.9805,22.0058,148800.0
2014-04-07 15:00:00,34.74,34.76,34.65,34.65,274200.0,22.0058,22.0185,21.9488,21.9488,274200.0
2014-04-07 15:30:00,34.65,34.7,34.57,34.58,498200.0,21.9488,21.9805,21.8981,21.9045,498200.0
2014-04-08 09:30:00,34.55,34.72,34.4,34.69,276800.0,21.8855,21.9932,21.7905,21.9742,276800.0
2014-04-08 10:00:00,34.69,34.81,34.64,34.74,376200.0,21.9742,22.0502,21.9425,22.0058,376200.0
2014-04-08 10:30:00,34.75,34.79,34.71,34.76,329000.0,22.0122,22.0375,21.9868,22.0185,329000.0
2014-04-08 11:00:00,34.76,34.82,34.72,34.82,257400.0,22.0185,22.0565,21.9932,22.0565,257400.0
2014-04-08 11:30:00,34.82,34.87,34.8,34.86,274800.0,22.0565,22.0882,22.0438,22.0818,274800.0
2014-04-08 12:00:00,34.86,34.87,34.84,34.85,138400.0,22.0818,22.0882,22.0692,22.0755,138400.0
2014-04-08 12:30:00,34.85,34.93,34.84,34.93,204600.0,22.0755,22.1262,22.0692,22.1262,204600.0
2014-04-08 13:00:00,34.93,34.96,34.9,34.95,144400.0,22.1262,22.1452,22.1072,22.1389,144400.0
2014-04-08 13:30:00,34.96,35.05,34.96,35.05,300000.0,22.1452,22.2022,22.1452,22.2022,300000.0
2014-04-08 14:00:00,35.05,35.07,35.02,35.05,208400.0,22.2022,22.2149,22.1832,22.2022,208400.0
2014-04-08 14:30:00,35.06,35.13,35.03,35.1,316600.0,22.2085,22.2529,22.1895,22.2339,316600.0
2014-04-08 15:00:00,35.1,35.1,35.02,35.05,307000.0,22.2339,22.2339,22.1832,22.2022,307000.0
2014-04-08 15:30:00,35.05,35.13,35.02,35.1,852800.0,22.2022,22.2529,22.1832,22.2339,852800.0
2014-04-09 09:30:00,35.23,35.49,35.0,35.46,955400.0,22.3162,22.4809,22.1705,22.4619,955400.0
2014-04-09 10:00:00,35.46,35.56,35.24,35.32,1004600.0,22.4619,22.5253,22.3226,22.3732,1004600.0
2014-04-09 10:30:00,35.32,35.54,35.27,35.37,259600.0,22.3732,22.5126,22.3416,22.4049,259600.0
2014-04-09 11:00:00,35.36,35.37,35.16,35.2,520600.0,22.3986,22.4049,22.2719,22.2972,520600.0
2014-04-09 11:30:00,35.2,35.2,34.94,35.01,382800.0,22.2972,22.2972,22.1325,22.1769,382800.0
2014-04-09 12:00:00,35.02,35.04,34.93,34.96,245000.0,22.1832,22.1959,22.1262,22.1452,245000.0
2014-04-09 12:30:00,34.96,34.98,34.84,34.89,155000.0,22.1452,22.1579,22.0692,22.1008,155000.0
2014-04-09 13:00:00,34.9,34.98,34.83,34.86,166800.0,22.1072,22.1579,22.0628,22.0818,166800.0
2014-04-09 13:30:00,34.85,34.87,34.8,34.82,136800.0,22.0755,22.0882,22.0438,22.0565,136800.0
2014-04-09 14:00:00,34.83,35.16,34.83,35.13,239000.0,22.0628,22.2719,22.0628,22.2529,239000.0
2014-04-09 14:30:00,35.13,35.14,35.08,35.13,131000.0,22.2529,22.2592,22.2212,22.2529,131000.0
2014-04-09 15:00:00,35.13,35.21,35.11,35.2,215400.0,22.2529,22.3035,22.2402,22.2972,215400.0
2014-04-09 15:30:00,35.19,35.19,35.12,35.15,567000.0,22.2909,22.2909,22.2465,22.2655,567000.0
2014-04-10 09:30:00,35.21,35.36,35.12,35.21,191400.0,22.3035,22.3986,22.2465,22.3035,191400.0
2014-04-10 10:00:00,35.23,35.44,35.23,35.34,209600.0,22.3162,22.4492,22.3162,22.3859,209600.0
2014-04-10 10:30:00,35.34,35.42,35.3,35.37,140200.0,22.3859,22.4366,22.3606,22.4049,140200.0
2014-04-10 11:00:00,35.38,35.45,35.3,35.32,162000.0,22.4112,22.4556,22.3606,22.3732,162000.0
2014-04-10 11:30:00,35.31,35.43,35.27,35.41,113400.0,22.3669,22.4429,22.3416,22.4302,113400.0
2014-04-10 12:00:00,35.4,35.4,35.3,35.31,80200.0,22.4239,22.4239,22.3606,22.3669,80200.0
2014-04-10 12:30:00,35.32,35.34,35.22,35.25,104600.0,22.3732,22.3859,22.3099,22.3289,104600.0
2014-04-10 13:00:00,35.27,35.31,35.16,35.2,154400.0,22.3416,22.3669,22.2719,22.2972,154400.0
2014-04-10 13:30:00,35.19,35.21,35.13,35.16,96600.0,22.2909,22.3035,22.2529,22.2719,96600.0
2014-04-10 14:00:00,35.16,35.2,35.1,35.12,89200.0,22.2719,22.2972,22.2339,22.2465,89200.0
2014-04-10 14:30:00,35.12,35.14,35.09,35.13,76800.0,22.2465,22.2592,22.2275,22.2529,76800.0
2014-04-10 15:00:00,35.13,35.13,35.0,35.06,184200.0,22.2529,22.2529,22.1705,22.2085,184200.0
2014-04-10 15:30:00,35.05,35.17,35.04,35.05,668400.0,22.2022,22.2782,22.1959,22.2022,668400.0
2014-04-11 09:30:00,35.05,35.44,35.05,35.39,427600.0,22.2022,22.4492,22.2022,22.4176,427600.0
2014-04-11 10:00:00,35.39,35.5,35.3,35.4,249400.0,22.4176,22.4872,22.3606,22.4239,249400.0
2014-04-11 10:30:00,35.4,35.41,35.23,35.31,171800.0,22.4239,22.4302,22.3162,22.3669,171800.0
2014-04-11 11:00:00,35.32,35.33,35.22,35.24,117000.0,22.3732,22.3796,22.3099,22.3226,117000.0
2014-04-11 11:30:00,35.24,35.26,35.18,35.24,283000.0,22.3226,22.3352,22.2845,22.3226,283000.0
2014-04-11 12:00:00,35.24,35.33,35.22,35.32,106000.0,22.3226,22.3796,22.3099,22.3732,106000.0
2014-04-11 12:30:00,35.32,35.35,35.22,35.23,114600.0,22.3732,22.3922,22.3099,22.3162,114600.0
2014-04-11 13:00:00,35.23,35.24,35.19,35.23,201000.0,22.3162,22.3226,22.2909,22.3162,201000.0
2014-04-11 13:30:00,35.23,35.25,35.21,35.22,118600.0,22.3162,22.3289,22.3035,22.3099,118600.0
2014-04-11 14:00:00,35.22,35.25,35.21,35.22,191600.0,22.3099,22.3289,22.3035,22.3099,191600.0
2014-04-11 14:30:00,35.22,35.23,35.06,35.1,288800.0,22.3099,22.3162,22.2085,22.2339,288800.0
2014-04-11 15:00:00,35.1,35.22,35.08,35.19,240400.0,22.2339,22.3099,22.2212,22.2909,240400.0
2014-04-11 15:30:00,35.19,35.25,35.17,35.18,479600.0,22.2909,22.3289,22.2782,22.2845,479600.0
2014-04-14 09:30:00,35.27,35.28,35.13,35.26,334400.0,22.3416,22.3479,22.2529,22.3352,334400.0
2014-04-14 10:00:00,35.26,35.31,35.24,35.25,313800.0,22.3352,22.3669,22.3226,22.3289,313800.0
2014-04-14 10:30:00,35.26,35.31,35.17,35.24,212000.0,22.3352,22.3669,22.2782,22.3226,212000.0
2014-04-14 11:00:00,35.24,35.3,35.22,35.24,225000.0,22.3226,22.3606,22.3099,22.3226,225000.0
2014-04-14 11:30:00,35.24,35.32,35.24,35.28,247400.0,22.3226,22.3732,22.3226,22.3479,247400.0
2014-04-14 12:00:00,35.27,35.37,35.27,35.36,184600.0,22.3416,22.4049,22.3416,22.3986,184600.0
2014-04-14 12:30:00,35.37,35.38,35.34,35.37,247600.0,22.4049,22.4112,22.3859,22.4049,247600.0
2014-04-14 13:00:00,35.38,35.38,35.32,35.35,307000.0,22.4112,22.4112,22.3732,22.3922,307000.0
2014-04-14 13:30:00,35.35,35.38,35.32,35.36,191200.0,22.3922,22.4112,22.3732,22.3986,191200.0
2014-04-14 14:00:00,35.37,35.42,35.36,35.37,161800.0,22.4049,22.4366,22.3986,22.4049,161800.0
2014-04-14 14:30:00,35.37,35.42,35.37,35.42,400400.0,22.4049,22.4366,22.4049,22.4366,400400.0
2014-04-14 15:00:00,35.42,35.46,35.37,35.43,300400.0,22.4366,22.4619,22.4049,22.4429,300400.0
2014-04-14 15:30:00,35.43,35.52,35.43,35.47,945000.0,22.4429,22.4999,22.4429,22.4682,945000.0
2014-04-15 09:30:00,36.12,36.29,35.95,36.13,996800.0,22.88,22.9877,22.7723,22.8863,996800.0
2014-04-15 10:00:00,36.13,36.13,35.77,35.77,678200.0,22.8863,22.8863,22.6583,22.6583,678200.0
2014-04-15 10:30:00,35.77,35.83,35.66,35.67,376800.0,22.6583,22.6963,22.5886,22.5949,376800.0
2014-04-15 11:00:00,35.67,35.81,35.63,35.75,687600.0,22.5949,22.6836,22.5696,22.6456,687600.0
2014-04-15 11:30:00,35.73,35.81,35.66,35.77,451400.0,22.6329,22.6836,22.5886,22.6583,451400.0
2014-04-15 12:00:00,35.76,35.79,35.62,35.73,401200.0,22.6519,22.6709,22.5633,22.6329,401200.0
2014-04-15 12:30:00,35.73,35.84,35.69,35.8,468200.0,22.6329,22.7026,22.6076,22.6773,468200.0
2014-04-15 13:00:00,35.81,35.81,35.74,35.76,349400.0,22.6836,22.6836,22.6393,22.6519,349400.0
2014-04-15 13:30:00,35.76,35.77,35.71,35.74,272800.0,22.6519,22.6583,22.6203,22.6393,272800.0
2014-04-15 14:00:00,35.74,35.77,35.71,35.74,185800.0,22.6393,22.6583,22.6203,22.6393,185800.0
2014-04-15 14:30:00,35.74,35.8,35.71,35.8,278800.0,22.6393,22.6773,22.6203,22.6773,278800.0
2014-04-15 15:00:00,35.81,35.92,35.76,35.87,315800.0,22.6836,22.7533,22.6519,22.7216,315800.0
2014-04-15 15:30:00,35.87,35.99,35.84,35.99,855600.0,22.7216,22.7976,22.7026,22.7976,855600.0
2014-04-16 09:30:00,36.12,36.63,36.09,36.36,1110400.0,22.88,23.203,22.861,23.032,1110400.0
2014-04-16 10:00:00,36.36,36.4,36.09,36.22,533400.0,23.032,23.0573,22.861,22.9433,533400.0
2014-04-16 10:30:00,36.22,36.38,36.22,36.31,353400.0,22.9433,23.0447,22.9433,23.0003,353400.0
2014-04-16 11:00:00,36.31,36.36,36.2,36.2,450200.0,23.0003,23.032,22.9307,22.9307,450200.0
2014-04-16 11:30:00,36.2,36.24,36.09,36.09,210400.0,22.9307,22.956,22.861,22.861,210400.0
2014-04-16 12:00:00,36.09,36.1,35.97,36.0,273800.0,22.861,22.8673,22.785,22.804,273800.0
2014-04-16 12:30:00,35.99,36.05,35.94,35.94,204800.0,22.7976,22.8356,22.766,22.766,204800.0
2014-04-16 13:00:00,35.95,36.07,35.86,35.9,219600.0,22.7723,22.8483,22.7153,22.7406,219600.0
2014-04-16 13:30:00,35.9,36.02,35.88,35.93,185000.0,22.7406,22.8166,22.728,22.7596,185000.0
2014-04-16 14:00:00,35.93,35.95,35.88,35.91,192200.0,22.7596,22.7723,22.728,22.747,192200.0
2014-04-16 14:30:00,35.91,35.98,35.85,35.94,258200.0,22.747,22.7913,22.709,22.766,258200.0
2014-04-16 15:00:00,35.94,36.05,35.92,36.02,222400.0,22.766,22.8356,22.7533,22.8166,222400.0
2014-04-16 15:30:00,36.02,36.06,35.99,36.0,819600.0,22.8166,22.842,22.7976,22.804,819600.0
2014-04-17 09:30:00,36.05,36.22,35.88,35.97,440000.0,22.8356,22.9433,22.728,22.785,440000.0
2014-04-17 10:00:00,35.99,36.02,35.9,35.94,276600.0,22.7976,22.8166,22.7406,22.766,276600.0
2014-04-17 10:30:00,35.94,35.97,35.74,35.74,210400.0,22.766,22.785,22.6393,22.6393,210400.0
2014-04-17 11:00:00,35.74,35.74,35.62,35.7,319600.0,22.6393,22.6393,22.5633,22.6139,319600.0
2014-04-17 11:30:00,35.7,35.79,35.64,35.76,204800.0,22.6139,22.6709,22.5759,22.6519,204800.0
2014-04-17 12:00:00,35.76,35.76,35.69,35.74,183800.0,22.6519,22.6519,22.6076,22.6393,183800.0
2014-04-17 12:30:00,35.74,35.75,35.62,35.63,155600.0,22.6393,22.6456,22.5633,22.5696,155600.0
2014-04-17 13:00:00,35.63,35.67,35.55,35.55,118000.0,22.5696,22.5949,22.5189,22.5189,118000.0
2014-04-17 13:30:00,35.56,35.65,35.55,35.59,154200.0,22.5253,22.5823,22.5189,22.5443,154200.0
2014-04-17 14:00:00,35.6,35.65,35.59,35.63,102400.0,22.5506,22.5823,22.5443,22.5696,102400.0
2014-04-17 14:30:00,35.63,35.66,35.54,35.56,171400.0,22.5696,22.5886,22.5126,22.5253,171400.0
2014-04-17 15:00:00,35.56,35.63,35.56,35.63,196800.0,22.5253,22.5696,22.5253,22.5696,196800.0
2014-04-17 15:30:00,35.63,35.68,35.6,35.63,514800.0,22.5696,22.6013,22.5506,22.5696,514800.0
2014-04-21 09:30:00,35.58,35.74,35.58,35.65,209000.0,22.5379,22.6393,22.5379,22.5823,209000.0
2014-04-21 10:00:00,35.65,35.86,35.62,35.83,205800.0,22.5823,22.7153,22.5633,22.6963,205800.0
2014-04-21 10:30:00,35.83,35.88,35.74,35.86,271000.0,22.6963,22.728,22.6393,22.7153,271000.0
2014-04-21 11:00:00,35.87,35.88,35.76,35.81,156200.0,22.7216,22.728,22.6519,22.6836,156200.0
2014-04-21 11:30:00,35.81,35.84,35.7,35.74,118800.0,22.6836,22.7026,22.6139,22.6393,118800.0
2014-04-21 12:00:00,35.74,35.78,35.68,35.74,93800.0,22.6393,22.6646,22.6013,22.6393,93800.0
2014-04-21 12:30:00,35.73,35.74,35.62,35.62,87800.0,22.6329,22.6393,22.5633,22.5633,87800.0
2014-04-21 13:00:00,35.62,35.63,35.56,35.6,104400.0,22.5633,22.5696,22.5253,22.5506,104400.0
2014-04-21 13:30:00,35.6,35.62,35.51,35.51,144400.0,22.5506,22.5633,22.4936,22.4936,144400.0
2014-04-21 14:00:00,35.51,35.58,35.48,35.49,179000.0,22.4936,22.5379,22.4746,22.4809,179000.0
2014-04-21 14:30:00,35.49,35.52,35.49,35.49,197800.0,22.4809,22.4999,22.4809,22.4809,197800.0
2014-04-21 15:00:00,35.48,35.51,35.46,35.49,225000.0,22.4746,22.4936,22.4619,22.4809,225000.0
2014-04-21 15:30:00,35.49,35.55,35.48,35.54,539800.0,22.4809,22.5189,22.4746,22.5126,539800.0
2014-04-22 09:30:00,35.53,35.71,35.38,35.54,291800.0,22.5062,22.6203,22.4112,22.5126,291800.0
2014-04-22 10:00:00,35.55,35.6,35.37,35.38,226800.0,22.5189,22.5506,22.4049,22.4112,226800.0
2014-04-22 10:30:00,35.38,35.46,35.32,35.46,215400.0,22.4112,22.4619,22.3732,22.4619,215400.0
2014-04-22 11:00:00,35.46,35.51,35.4,35.47,153000.0,22.4619,22.4936,22.4239,22.4682,153000.0
2014-04-22 11:30:00,35.47,35.52,35.42,35.44,185800.0,22.4682,22.4999,22.4366,22.4492,185800.0
2014-04-22 12:00:00,35.43,35.46,35.4,35.43,125400.0,22.4429,22.4619,22.4239,22.4429,125400.0
2014-04-22 12:30:00,35.43,35.51,35.41,35.5,133800.0,22.4429,22.4936,22.4302,22.4872,133800.0
2014-04-22 13:00:00,35.5,35.56,35.45,35.49,174800.0,22.4872,22.5253,22.4556,22.4809,174800.0
2014-04-22 13:30:00,35.49,35.56,35.49,35.52,158400.0,22.4809,22.5253,22.4809,22.4999,158400.0
2014-04-22 14:00:00,35.52,35.56,35.5,35.56,127400.0,22.4999,22.5253,22.4872,22.5253,127400.0
2014-04-22 14:30:00,35.56,35.6,35.52,35.55,161200.0,22.5253,22.5506,22.4999,22.5189,161200.0
2014-04-22 15:00:00,35.55,35.57,35.5,35.51,247200.0,22.5189,22.5316,22.4872,22.4936,247200.0
2014-04-22 15:30:00,35.52,35.56,35.49,35.51,688600.0,22.4999,22.5253,22.4809,22.4936,688600.0
2014-04-23 09:30:00,35.6,35.9,35.52,35.85,372600.0,22.5506,22.7406,22.4999,22.709,372600.0
2014-04-23 10:00:00,35.85,35.88,35.74,35.74,321600.0,22.709,22.728,22.6393,22.6393,321600.0
2014-04-23 10:30:00,35.75,35.81,35.73,35.81,215200.0,22.6456,22.6836,22.6329,22.6836,215200.0
2014-04-23 11:00:00,35.8,35.83,35.74,35.76,146200.0,22.6773,22.6963,22.6393,22.6519,146200.0
2014-04-23 11:30:00,35.77,35.83,35.77,35.81,83200.0,22.6583,22.6963,22.6583,22.6836,83200.0
2014-04-23 12:00:00,35.81,35.82,35.74,35.76,106800.0,22.6836,22.6899,22.6393,22.6519,106800.0
2014-04-23 12:30:00,35.76,35.78,35.74,35.76,66600.0,22.6519,22.6646,22.6393,22.6519,66600.0
2014-04-23 13:00:00,35.76,35.77,35.72,35.74,92200.0,22.6519,22.6583,22.6266,22.6393,92200.0
2014-04-23 13:30:00,35.74,35.76,35.69,35.69,79400.0,22.6393,22.6519,22.6076,22.6076,79400.0
2014-04-23 14:00:00,35.69,35.69,35.53,35.59,185600.0,22.6076,22.6076,22.5062,22.5443,185600.0
2014-04-23 14:30:00,35.59,35.59,35.48,35.51,194000.0,22.5443,22.5443,22.4746,22.4936,194000.0
2014-04-23 15:00:00,35.51,35.55,35.49,35.5,203800.0,22.4936,22.5189,22.4809,22.4872,203800.0
2014-04-23 15:30:00,35.5,35.55,35.47,35.5,692200.0,22.4872,22.5189,22.4682,22.4872,692200.0
2014-04-24 09:30:00,35.7,35.74,35.18,35.38,334800.0,22.6139,22.6393,22.2845,22.4112,334800.0
2014-04-24 10:00:00,35.4,35.57,35.38,35.47,411200.0,22.4239,22.5316,22.4112,22.4682,411200.0
2014-04-24 10:30:00,35.47,35.57,35.43,35.55,218400.0,22.4682,22.5316,22.4429,22.5189,218400.0
2014-04-24 11:00:00,35.55,35.58,35.45,35.48,251400.0,22.5189,22.5379,22.4556,22.4746,251400.0
2014-04-24 11:30:00,35.49,35.59,35.47,35.52,348000.0,22.4809,22.5443,22.4682,22.4999,348000.0
2014-04-24 12:00:00,35.52,35.79,35.52,35.62,239000.0,22.4999,22.6709,22.4999,22.5633,239000.0
2014-04-24 12:30:00,35.63,35.64,35.51,35.64,126400.0,22.5696,22.5759,22.4936,22.5759,126400.0
2014-04-24 13:00:00,35.64,35.65,35.56,35.65,134000.0,22.5759,22.5823,22.5253,22.5823,134000.0
2014-04-24 13:30:00,35.65,35.65,35.59,35.63,193600.0,22.5823,22.5823,22.5443,22.5696,193600.0
2014-04-24 14:00:00,35.64,35.65,35.63,35.65,136200.0,22.5759,22.5823,22.5696,22.5823,136200.0
2014-04-24 14:30:00,35.65,35.75,35.64,35.74,221800.0,22.5823,22.6456,22.5759,22.6393,221800.0
2014-04-24 15:00:00,35.74,35.75,35.69,35.72,218600.0,22.6393,22.6456,22.6076,22.6266,218600.0
2014-04-24 15:30:00,35.72,35.73,35.69,35.7,582000.0,22.6266,22.6329,22.6076,22.6139,582000.0
2014-04-25 09:30:00,35.6,35.83,35.57,35.81,325600.0,22.5506,22.6963,22.5316,22.6836,325600.0
2014-04-25 10:00:00,35.8,35.9,35.8,35.87,351800.0,22.6773,22.7406,22.6773,22.7216,351800.0
2014-04-25 10:30:00,35.86,35.92,35.86,35.92,229200.0,22.7153,22.7533,22.7153,22.7533,229200.0
2014-04-25 11:00:00,35.92,35.97,35.83,35.83,316600.0,22.7533,22.785,22.6963,22.6963,316600.0
2014-04-25 11:30:00,35.84,35.9,35.77,35.84,183200.0,22.7026,22.7406,22.6583,22.7026,183200.0
2014-04-25 12:00:00,35.85,35.87,35.79,35.85,115400.0,22.709,22.7216,22.6709,22.709,115400.0
2014-04-25 12:30:00,35.86,35.97,35.86,35.93,141200.0,22.7153,22.785,22.7153,22.7596,141200.0
2014-04-25 13:00:00,35.93,35.94,35.9,35.91,108800.0,22.7596,22.766,22.7406,22.747,108800.0
2014-04-25 13:30:00,35.92,35.92,35.85,35.85,126200.0,22.7533,22.7533,22.709,22.709,126200.0
2014-04-25 14:00:00,35.86,35.9,35.83,35.85,150800.0,22.7153,22.7406,22.6963,22.709,150800.0
2014-04-25 14:30:00,35.84,35.9,35.82,35.87,170000.0,22.7026,22.7406,22.6899,22.7216,170000.0
2014-04-25 15:00:00,35.87,35.92,35.85,35.88,247400.0,22.7216,22.7533,22.709,22.728,247400.0
2014-04-25 15:30:00,35.88,35.98,35.88,35.91,731600.0,22.728,22.7913,22.728,22.747,731600.0
2014-04-28 09:30:00,35.95,36.24,35.83,35.89,398200.0,22.7723,22.956,22.6963,22.7343,398200.0
2014-04-28 10:00:00,35.9,36.1,35.88,35.98,302000.0,22.7406,22.8673,22.728,22.7913,302000.0
2014-04-28 10:30:00,35.98,36.17,35.96,36.16,226200.0,22.7913,22.9117,22.7786,22.9053,226200.0
2014-04-28 11:00:00,36.16,36.29,36.16,36.22,323400.0,22.9053,22.9877,22.9053,22.9433,323400.0
2014-04-28 11:30:00,36.23,36.47,36.23,36.41,306800.0,22.9497,23.1017,22.9497,23.0637,306800.0
2014-04-28 12:00:00,36.41,36.52,36.4,36.47,279400.0,23.0637,23.1334,23.0573,23.1017,279400.0
2014-04-28 12:30:00,36.47,36.48,36.39,36.42,208000.0,23.1017,23.108,23.051,23.07,208000.0
2014-04-28 13:00:00,36.41,36.41,36.18,36.23,267200.0,23.0637,23.0637,22.918,22.9497,267200.0
2014-04-28 13:30:00,36.23,36.32,36.21,36.23,215400.0,22.9497,23.0067,22.937,22.9497,215400.0
2014-04-28 14:00:00,36.23,36.37,36.22,36.37,271600.0,22.9497,23.0383,22.9433,23.0383,271600.0
2014-04-28 14:30:00,36.37,36.49,36.36,36.38,412800.0,23.0383,23.1144,23.032,23.0447,412800.0
2014-04-28 15:00:00,36.38,36.43,36.35,36.39,483200.0,23.0447,23.0763,23.0257,23.051,483200.0
2014-04-28 15:30:00,36.4,36.49,36.38,36.41,838200.0,23.0573,23.1144,23.0447,23.0637,838200.0
2014-04-29 09:30:00,36.57,36.85,36.47,36.68,588600.0,23.165,23.3424,23.1017,23.2347,588600.0
2014-04-29 10:00:00,36.67,36.77,36.58,36.66,347600.0,23.2284,23.2917,23.1714,23.222,347600.0
2014-04-29 10:30:00,36.66,36.68,36.57,36.6,238800.0,23.222,23.2347,23.165,23.184,238800.0
2014-04-29 11:00:00,36.62,36.63,36.52,36.52,252200.0,23.1967,23.203,23.1334,23.1334,252200.0
2014-04-29 11:30:00,36.51,36.6,36.51,36.54,246000.0,23.127,23.184,23.127,23.146,246000.0
2014-04-29 12:00:00,36.55,36.57,36.41,36.42,180000.0,23.1524,23.165,23.0637,23.07,180000.0
2014-04-29 12:30:00,36.42,36.43,36.32,36.42,254200.0,23.07,23.0763,23.0067,23.07,254200.0
2014-04-29 13:00:00,36.42,36.44,36.36,36.42,189000.0,23.07,23.0827,23.032,23.07,189000.0
2014-04-29 13:30:00,36.41,36.45,36.35,36.45,158000.0,23.0637,23.089,23.0257,23.089,158000.0
2014-04-29 14:00:00,36.44,36.52,36.44,36.51,260800.0,23.0827,23.1334,23.0827,23.127,260800.0
2014-04-29 14:30:00,36.5,36.52,36.4,36.4,213200.0,23.1207,23.1334,23.0573,23.0573,213200.0
2014-04-29 15:00:00,36.41,36.46,36.4,36.45,302800.0,23.0637,23.0954,23.0573,23.089,302800.0
2014-04-29 15:30:00,36.45,36.46,36.4,36.44,800800.0,23.089,23.0954,23.0573,23.0827,800800.0
2014-04-30 09:30:00,36.6,36.96,36.5,36.72,544800.0,23.184,23.4121,23.1207,23.26,544800.0
2014-04-30 10:00:00,36.73,36.88,36.69,36.77,332400.0,23.2664,23.3614,23.241,23.2917,332400.0
2014-04-30 10:30:00,36.77,36.83,36.75,36.82,218400.0,23.2917,23.3297,23.2791,23.3234,218400.0
2014-04-30 11:00:00,36.81,36.86,36.77,36.8,237400.0,23.3171,23.3487,23.2917,23.3107,237400.0
2014-04-30 11:30:00,36.8,36.83,36.72,36.82,218400.0,23.3107,23.3297,23.26,23.3234,218400.0
2014-04-30 12:00:00,36.81,36.86,36.68,36.7,229400.0,23.3171,23.3487,23.2347,23.2474,229400.0
2014-04-30 12:30:00,36.7,36.73,36.6,36.63,218800.0,23.2474,23.2664,23.184,23.203,218800.0
2014-04-30 13:00:00,36.63,36.63,36.51,36.57,279200.0,23.203,23.203,23.127,23.165,279200.0
2014-04-30 13:30:00,36.56,36.58,36.37,36.49,281800.0,23.1587,23.1714,23.0383,23.1144,281800.0
2014-04-30 14:00:00,36.48,36.49,36.37,36.43,262200.0,23.108,23.1144,23.0383,23.0763,262200.0
2014-04-30 14:30:00,36.42,36.44,36.35,36.36,353400.0,23.07,23.0827,23.0257,23.032,353400.0
2014-04-30 15:00:00,36.35,36.38,36.27,36.27,447400.0,23.0257,23.0447,22.975,22.975,447400.0
2014-04-30 15:30:00,36.27,36.31,36.23,36.25,901600.0,22.975,23.0003,22.9497,22.9623,901600.0
2014-05-01 09:30:00,36.35,36.47,36.14,36.35,185400.0,23.0257,23.1017,22.8927,23.0257,185400.0
2014-05-01 10:00:00,36.35,36.41,36.27,36.27,186400.0,23.0257,23.0637,22.975,22.975,186400.0
2014-05-01 10:30:00,36.27,36.27,36.05,36.1,146200.0,22.975,22.975,22.8356,22.8673,146200.0
2014-05-01 11:00:00,36.1,36.19,36.08,36.18,154400.0,22.8673,22.9243,22.8546,22.918,154400.0
2014-05-01 11:30:00,36.18,36.34,36.18,36.33,296400.0,22.918,23.0193,22.918,23.013,296400.0
2014-05-01 12:00:00,36.34,36.4,36.32,36.38,119200.0,23.0193,23.0573,23.0067,23.0447,119200.0
2014-05-01 12:30:00,36.38,36.44,36.38,36.44,118600.0,23.0447,23.0827,23.0447,23.0827,118600.0
2014-05-01 13:00:00,36.44,36.56,36.44,36.54,118800.0,23.0827,23.1587,23.0827,23.146,118800.0
2014-05-01 13:30:00,36.54,36.63,36.54,36.54,130000.0,23.146,23.203,23.146,23.146,130000.0
2014-05-01 14:00:00,36.55,36.57,36.52,36.56,113600.0,23.1524,23.165,23.1334,23.1587,113600.0
2014-05-01 14:30:00,36.56,36.58,36.54,36.55,173200.0,23.1587,23.1714,23.146,23.1524,173200.0
2014-05-01 15:00:00,36.56,36.58,36.51,36.51,210600.0,23.1587,23.1714,23.127,23.127,210600.0
2014-05-01 15:30:00,36.51,36.52,36.47,36.49,815800.0,23.127,23.1334,23.1017,23.1144,815800.0
2014-05-02 09:30:00,36.34,36.4,36.0,36.25,262600.0,23.0193,23.0573,22.804,22.9623,262600.0
2014-05-02 10:00:00,36.26,36.35,36.25,36.31,140000.0,22.9687,23.0257,22.9623,23.0003,140000.0
2014-05-02 10:30:00,36.32,36.41,36.3,36.39,235000.0,23.0067,23.0637,22.994,23.051,235000.0
2014-05-02 11:00:00,36.41,36.49,36.27,36.27,177800.0,23.0637,23.1144,22.975,22.975,177800.0
2014-05-02 11:30:00,36.27,36.31,36.16,36.18,138600.0,22.975,23.0003,22.9053,22.918,138600.0
2014-05-02 12:00:00,36.18,36.19,36.1,36.11,121000.0,22.918,22.9243,22.8673,22.8736,121000.0
2014-05-02 12:30:00,36.1,36.17,36.09,36.1,123200.0,22.8673,22.9117,22.861,22.8673,123200.0
2014-05-02 13:00:00,36.1,36.11,35.84,35.85,255600.0,22.8673,22.8736,22.7026,22.709,255600.0
2014-05-02 13:30:00,35.85,36.19,35.85,36.18,199000.0,22.709,22.9243,22.709,22.918,199000.0
2014-05-02 14:00:00,36.18,36.27,36.13,36.22,125600.0,22.918,22.975,22.8863,22.9433,125600.0
2014-05-02 14:30:00,36.22,36.29,36.2,36.2,125600.0,22.9433,22.9877,22.9307,22.9307,125600.0
2014-05-02 15:00:00,36.19,36.24,36.14,36.15,161600.0,22.9243,22.956,22.8927,22.899,161600.0
2014-05-02 15:30:00,36.15,36.16,36.09,36.1,419200.0,22.899,22.9053,22.861,22.8673,419200.0
2014-05-05 09:30:00,36.11,36.37,36.04,36.37,205800.0,22.8736,23.0383,22.8293,23.0383,205800.0
2014-05-05 10:00:00,36.37,36.41,36.3,36.38,226200.0,23.0383,23.0637,22.994,23.0447,226200.0
2014-05-05 10:30:00,36.38,36.43,36.35,36.42,197800.0,23.0447,23.0763,23.0257,23.07,197800.0
2014-05-05 11:00:00,36.42,36.5,36.3,36.34,247600.0,23.07,23.1207,22.994,23.0193,247600.0
2014-05-05 11:30:00,36.35,36.47,36.34,36.47,92000.0,23.0257,23.1017,23.0193,23.1017,92000.0
2014-05-05 12:00:00,36.46,36.48,36.38,36.41,70000.0,23.0954,23.108,23.0447,23.0637,70000.0
2014-05-05 12:30:00,36.41,36.47,36.34,36.45,70200.0,23.0637,23.1017,23.0193,23.089,70200.0
2014-05-05 13:00:00,36.45,36.52,36.44,36.52,112600.0,23.089,23.1334,23.0827,23.1334,112600.0
2014-05-05 13:30:00,36.52,36.53,36.49,36.51,74800.0,23.1334,23.1397,23.1144,23.127,74800.0
2014-05-05 14:00:00,36.51,36.51,36.43,36.49,92600.0,23.127,23.127,23.0763,23.1144,92600.0
2014-05-05 14:30:00,36.49,36.55,36.49,36.5,121200.0,23.1144,23.1524,23.1144,23.1207,121200.0
2014-05-05 15:00:00,36.51,36.51,36.47,36.49,484800.0,23.127,23.127,23.1017,23.1144,484800.0
2014-05-05 15:30:00,36.49,36.57,36.47,36.56,515400.0,23.1144,23.165,23.1017,23.1587,515400.0
2014-05-06 09:30:00,36.6,36.74,36.5,36.71,287600.0,23.184,23.2727,23.1207,23.2537,287600.0
2014-05-06 10:00:00,36.71,36.74,36.65,36.72,238400.0,23.2537,23.2727,23.2157,23.26,238400.0
2014-05-06 10:30:00,36.72,36.81,36.7,36.8,483400.0,23.26,23.3171,23.2474,23.3107,483400.0
2014-05-06 11:00:00,36.81,36.86,36.79,36.85,243200.0,23.3171,23.3487,23.3044,23.3424,243200.0
2014-05-06 11:30:00,36.85,36.85,36.75,36.75,178400.0,23.3424,23.3424,23.2791,23.2791,178400.0
2014-05-06 12:00:00,36.74,36.75,36.63,36.67,169600.0,23.2727,23.2791,23.203,23.2284,169600.0
2014-05-06 12:30:00,36.68,36.74,36.68,36.74,281200.0,23.2347,23.2727,23.2347,23.2727,281200.0
2014-05-06 13:00:00,36.73,36.74,36.68,36.73,173800.0,23.2664,23.2727,23.2347,23.2664,173800.0
2014-05-06 13:30:00,36.73,36.74,36.66,36.69,237200.0,23.2664,23.2727,23.222,23.241,237200.0
2014-05-06 14:00:00,36.68,36.7,36.64,36.69,287800.0,23.2347,23.2474,23.2094,23.241,287800.0
2014-05-06 14:30:00,36.69,36.7,36.57,36.58,183800.0,23.241,23.2474,23.165,23.1714,183800.0
2014-05-06 15:00:00,36.58,36.6,36.56,36.59,279400.0,23.1714,23.184,23.1587,23.1777,279400.0
2014-05-06 15:30:00,36.59,36.6,36.52,36.57,446600.0,23.1777,23.184,23.1334,23.165,446600.0
2014-05-07 09:30:00,36.68,37.19,36.6,37.15,311800.0,23.2347,23.5578,23.184,23.5324,311800.0
2014-05-07 10:00:00,37.14,37.22,37.06,37.15,399600.0,23.5261,23.5768,23.4754,23.5324,399600.0
2014-05-07 10:30:00,37.14,37.46,37.13,37.45,509400.0,23.5261,23.7288,23.5198,23.7225,509400.0
2014-05-07 11:00:00,37.46,37.48,37.26,37.27,445800.0,23.7288,23.7415,23.6021,23.6084,445800.0
2014-05-07 11:30:00,37.27,37.32,37.2,37.24,163200.0,23.6084,23.6401,23.5641,23.5894,163200.0
2014-05-07 12:00:00,37.25,37.28,37.12,37.19,271400.0,23.5958,23.6148,23.5134,23.5578,271400.0
2014-05-07 12:30:00,37.19,37.22,37.13,37.2,159200.0,23.5578,23.5768,23.5198,23.5641,159200.0
2014-05-07 13:00:00,37.2,37.27,37.2,37.24,73600.0,23.5641,23.6084,23.5641,23.5894,73600.0
2014-05-07 13:30:00,37.23,37.3,37.2,37.3,156800.0,23.5831,23.6274,23.5641,23.6274,156800.0
2014-05-07 14:00:00,37.3,37.43,37.29,37.41,216600.0,23.6274,23.7098,23.6211,23.6971,216600.0
2014-05-07 14:30:00,37.41,37.42,37.29,37.29,314600.0,23.6971,23.7035,23.6211,23.6211,314600.0
2014-05-07 15:00:00,37.29,37.34,37.24,37.34,223400.0,23.6211,23.6528,23.5894,23.6528,223400.0
2014-05-07 15:30:00,37.34,37.6,37.34,37.58,1054000.0,23.6528,23.8175,23.6528,23.8048,1054000.0
2014-05-08 09:30:00,37.49,37.51,37.2,37.4,387000.0,23.7478,23.7605,23.5641,23.6908,387000.0
2014-05-08 10:00:00,37.4,37.52,37.23,37.27,398000.0,23.6908,23.7668,23.5831,23.6084,398000.0
2014-05-08 10:30:00,37.27,37.41,37.26,37.38,242200.0,23.6084,23.6971,23.6021,23.6781,242200.0
2014-05-08 11:00:00,37.37,37.42,37.32,37.37,288600.0,23.6718,23.7035,23.6401,23.6718,288600.0
2014-05-08 11:30:00,37.38,37.44,37.34,37.41,219200.0,23.6781,23.7161,23.6528,23.6971,219200.0
2014-05-08 12:00:00,37.41,37.41,37.27,37.28,139400.0,23.6971,23.6971,23.6084,23.6148,139400.0
2014-05-08 12:30:00,37.28,37.31,37.21,37.24,122400.0,23.6148,23.6338,23.5704,23.5894,122400.0
2014-05-08 13:00:00,37.24,37.32,37.17,37.31,186200.0,23.5894,23.6401,23.5451,23.6338,186200.0
2014-05-08 13:30:00,37.3,37.54,37.3,37.48,524200.0,23.6274,23.7795,23.6274,23.7415,524200.0
2014-05-08 14:00:00,37.48,37.51,37.38,37.44,186000.0,23.7415,23.7605,23.6781,23.7161,186000.0
2014-05-08 14:30:00,37.45,37.45,37.37,37.42,221600.0,23.7225,23.7225,23.6718,23.7035,221600.0
2014-05-08 15:00:00,37.42,37.44,37.26,37.31,622800.0,23.7035,23.7161,23.6021,23.6338,622800.0
2014-05-08 15:30:00,37.31,37.52,37.3,37.39,1004600.0,23.6338,23.7668,23.6274,23.6845,1004600.0
2014-05-09 09:30:00,37.36,37.49,37.29,37.44,208000.0,23.6655,23.7478,23.6211,23.7161,208000.0
2014-05-09 10:00:00,37.43,37.45,37.28,37.42,195600.0,23.7098,23.7225,23.6148,23.7035,195600.0
2014-05-09 10:30:00,37.41,37.6,37.4,37.56,176000.0,23.6971,23.8175,23.6908,23.7921,176000.0
2014-05-09 11:00:00,37.57,37.64,37.52,37.63,194000.0,23.7985,23.8428,23.7668,23.8365,194000.0
2014-05-09 11:30:00,37.63,37.64,37.45,37.45,171400.0,23.8365,23.8428,23.7225,23.7225,171400.0
2014-05-09 12:00:00,37.45,37.45,37.29,37.37,163400.0,23.7225,23.7225,23.6211,23.6718,163400.0
2014-05-09 12:30:00,37.37,37.42,37.33,37.33,92200.0,23.6718,23.7035,23.6464,23.6464,92200.0
2014-05-09 13:00:00,37.33,37.48,37.33,37.4,98000.0,23.6464,23.7415,23.6464,23.6908,98000.0
2014-05-09 13:30:00,37.4,37.42,37.36,37.39,70400.0,23.6908,23.7035,23.6655,23.6845,70400.0
2014-05-09 14:00:00,37.38,37.4,37.3,37.32,108800.0,23.6781,23.6908,23.6274,23.6401,108800.0
2014-05-09 14:30:00,37.32,37.34,37.24,37.3,157000.0,23.6401,23.6528,23.5894,23.6274,157000.0
2014-05-09 15:00:00,37.3,37.32,37.21,37.26,158400.0,23.6274,23.6401,23.5704,23.6021,158400.0
2014-05-09 15:30:00,37.26,37.31,37.19,37.31,744600.0,23.6021,23.6338,23.5578,23.6338,744600.0
2014-05-12 09:30:00,37.35,37.52,37.2,37.23,561800.0,23.6591,23.7668,23.5641,23.5831,561800.0
2014-05-12 10:00:00,37.23,37.37,37.13,37.16,482200.0,23.5831,23.6718,23.5198,23.5388,482200.0
2014-05-12 10:30:00,37.17,37.19,37.08,37.1,270200.0,23.5451,23.5578,23.4881,23.5008,270200.0
2014-05-12 11:00:00,37.09,37.18,37.04,37.13,328000.0,23.4944,23.5514,23.4627,23.5198,328000.0
2014-05-12 11:30:00,37.14,37.26,37.1,37.26,291200.0,23.5261,23.6021,23.5008,23.6021,291200.0
2014-05-12 12:00:00,37.26,37.26,37.1,37.12,187800.0,23.6021,23.6021,23.5008,23.5134,187800.0
2014-05-12 12:30:00,37.12,37.16,37.1,37.16,285800.0,23.5134,23.5388,23.5008,23.5388,285800.0
2014-05-12 13:00:00,37.16,37.22,37.16,37.21,210200.0,23.5388,23.5768,23.5388,23.5704,210200.0
2014-05-12 13:30:00,37.21,37.22,37.17,37.19,218600.0,23.5704,23.5768,23.5451,23.5578,218600.0
2014-05-12 14:00:00,37.18,37.2,37.1,37.13,233400.0,23.5514,23.5641,23.5008,23.5198,233400.0
2014-05-12 14:30:00,37.13,37.14,37.07,37.09,168400.0,23.5198,23.5261,23.4818,23.4944,168400.0
2014-05-12 15:00:00,37.08,37.16,37.07,37.16,326600.0,23.4881,23.5388,23.4818,23.5388,326600.0
2014-05-12 15:30:00,37.16,37.19,37.13,37.19,1163200.0,23.5388,23.5578,23.5198,23.5578,1163200.0
2014-05-13 09:30:00,36.81,36.89,36.58,36.58,433600.0,23.5807,23.6319,23.4333,23.4333,433600.0
2014-05-13 10:00:00,36.58,36.63,36.51,36.56,463800.0,23.4333,23.4654,23.3885,23.4205,463800.0
2014-05-13 10:30:00,36.57,36.58,36.46,36.5,218400.0,23.4269,23.4333,23.3565,23.3821,218400.0
2014-05-13 11:00:00,36.49,36.66,36.49,36.54,255200.0,23.3757,23.4846,23.3757,23.4077,255200.0
2014-05-13 11:30:00,36.54,36.56,36.47,36.5,377800.0,23.4077,23.4205,23.3629,23.3821,377800.0
2014-05-13 12:00:00,36.51,36.52,36.39,36.44,250000.0,23.3885,23.3949,23.3116,23.3437,250000.0
2014-05-13 12:30:00,36.44,36.54,36.44,36.54,353000.0,23.3437,23.4077,23.3437,23.4077,353000.0
2014-05-13 13:00:00,36.54,36.57,36.47,36.57,261800.0,23.4077,23.4269,23.3629,23.4269,261800.0
2014-05-13 13:30:00,36.58,36.58,36.49,36.54,167800.0,23.4333,23.4333,23.3757,23.4077,167800.0
2014-05-13 14:00:00,36.54,36.57,36.48,36.49,179400.0,23.4077,23.4269,23.3693,23.3757,179400.0
2014-05-13 14:30:00,36.49,36.61,36.49,36.59,219400.0,23.3757,23.4526,23.3757,23.4398,219400.0
2014-05-13 15:00:00,36.59,36.63,36.57,36.63,170000.0,23.4398,23.4654,23.4269,23.4654,170000.0
2014-05-13 15:30:00,36.62,36.71,36.58,36.7,558800.0,23.459,23.5166,23.4333,23.5102,558800.0
2014-05-14 09:30:00,36.73,36.92,36.68,36.74,165000.0,23.5294,23.6512,23.4974,23.5358,165000.0
2014-05-14 10:00:00,36.74,36.83,36.72,36.77,165600.0,23.5358,23.5935,23.523,23.5551,165600.0
2014-05-14 10:30:00,36.77,36.9,36.77,36.9,209400.0,23.5551,23.6383,23.5551,23.6383,209400.0
2014-05-14 11:00:00,36.9,37.04,36.82,37.04,182200.0,23.6383,23.728,23.5871,23.728,182200.0
2014-05-14 11:30:00,37.04,37.1,37.0,37.1,224600.0,23.728,23.7665,23.7024,23.7665,224600.0
2014-05-14 12:00:00,37.1,37.1,37.02,37.06,236000.0,23.7665,23.7665,23.7152,23.7408,236000.0
2014-05-14 12:30:00,37.06,37.12,37.05,37.09,130400.0,23.7408,23.7793,23.7344,23.7601,130400.0
2014-05-14 13:00:00,37.08,37.11,37.07,37.11,141200.0,23.7537,23.7729,23.7472,23.7729,141200.0
2014-05-14 13:30:00,37.1,37.11,37.06,37.1,177400.0,23.7665,23.7729,23.7408,23.7665,177400.0
2014-05-14 14:00:00,37.1,37.1,37.04,37.09,258000.0,23.7665,23.7665,23.728,23.7601,258000.0
2014-05-14 14:30:00,37.09,37.1,37.08,37.1,219000.0,23.7601,23.7665,23.7537,23.7665,219000.0
2014-05-14 15:00:00,37.1,37.11,37.08,37.11,380400.0,23.7665,23.7729,23.7537,23.7729,380400.0
2014-05-14 15:30:00,37.11,37.15,37.08,37.13,1108800.0,23.7729,23.7985,23.7537,23.7857,1108800.0
2014-05-15 09:30:00,37.15,37.21,36.99,37.07,642800.0,23.7985,23.8369,23.696,23.7472,642800.0
2014-05-15 10:00:00,37.05,37.08,36.85,36.88,248200.0,23.7344,23.7537,23.6063,23.6255,248200.0
2014-05-15 10:30:00,36.9,36.98,36.89,36.96,224800.0,23.6383,23.6896,23.6319,23.6768,224800.0
2014-05-15 11:00:00,36.95,36.97,36.85,36.85,212400.0,23.6704,23.6832,23.6063,23.6063,212400.0
2014-05-15 11:30:00,36.85,36.85,36.81,36.85,159600.0,23.6063,23.6063,23.5807,23.6063,159600.0
2014-05-15 12:00:00,36.85,36.92,36.85,36.92,131000.0,23.6063,23.6512,23.6063,23.6512,131000.0
2014-05-15 12:30:00,36.92,36.94,36.85,36.91,118800.0,23.6512,23.664,23.6063,23.6447,118800.0
2014-05-15 13:00:00,36.91,36.93,36.89,36.92,202200.0,23.6447,23.6576,23.6319,23.6512,202200.0
2014-05-15 13:30:00,36.92,37.09,36.91,37.05,408200.0,23.6512,23.7601,23.6447,23.7344,408200.0
2014-05-15 14:00:00,37.05,37.06,36.95,36.99,335600.0,23.7344,23.7408,23.6704,23.696,335600.0
2014-05-15 14:30:00,36.99,37.08,36.98,37.06,366800.0,23.696,23.7537,23.6896,23.7408,366800.0
2014-05-15 15:00:00,37.06,37.07,36.99,37.04,392200.0,23.7408,23.7472,23.696,23.728,392200.0
2014-05-15 15:30:00,37.04,37.16,37.0,37.15,824200.0,23.728,23.8049,23.7024,23.7985,824200.0
2014-05-16 09:30:00,37.09,37.27,37.01,37.11,393600.0,23.7601,23.8754,23.7088,23.7729,393600.0
2014-05-16 10:00:00,37.11,37.15,37.02,37.05,163000.0,23.7729,23.7985,23.7152,23.7344,163000.0
2014-05-16 10:30:00,37.05,37.25,37.02,37.15,179200.0,23.7344,23.8626,23.7152,23.7985,179200.0
2014-05-16 11:00:00,37.15,37.31,37.12,37.29,96800.0,23.7985,23.901,23.7793,23.8882,96800.0
2014-05-16 11:30:00,37.3,37.31,37.12,37.17,106800.0,23.8946,23.901,23.7793,23.8113,106800.0
2014-05-16 12:00:00,37.18,37.21,37.15,37.16,79400.0,23.8177,23.8369,23.7985,23.8049,79400.0
2014-05-16 12:30:00,37.16,37.17,37.12,37.16,69400.0,23.8049,23.8113,23.7793,23.8049,69400.0
2014-05-16 13:00:00,37.17,37.18,37.14,37.15,107200.0,23.8113,23.8177,23.7921,23.7985,107200.0
2014-05-16 13:30:00,37.16,37.16,37.11,37.13,93400.0,23.8049,23.8049,23.7729,23.7857,93400.0
2014-05-16 14:00:00,37.14,37.16,37.12,37.13,141800.0,23.7921,23.8049,23.7793,23.7857,141800.0
2014-05-16 14:30:00,37.13,37.19,37.12,37.18,203000.0,23.7857,23.8241,23.7793,23.8177,203000.0
2014-05-16 15:00:00,37.19,37.19,37.15,37.15,154800.0,23.8241,23.8241,23.7985,23.7985,154800.0
2014-05-16 15:30:00,37.16,37.27,37.16,37.26,644800.0,23.8049,23.8754,23.8049,23.869,644800.0
2014-05-19 09:30:00,37.22,37.26,36.92,36.98,212600.0,23.8433,23.869,23.6512,23.6896,212600.0
2014-05-19 10:00:00,36.97,37.0,36.76,36.76,366800.0,23.6832,23.7024,23.5487,23.5487,366800.0
2014-05-19 10:30:00,36.76,36.77,36.57,36.61,207800.0,23.5487,23.5551,23.4269,23.4526,207800.0
2014-05-19 11:00:00,36.62,36.76,36.58,36.75,192600.0,23.459,23.5487,23.4333,23.5423,192600.0
2014-05-19 11:30:00,36.77,36.77,36.67,36.67,99600.0,23.5551,23.5551,23.491,23.491,99600.0
2014-05-19 12:00:00,36.68,36.7,36.58,36.61,112400.0,23.4974,23.5102,23.4333,23.4526,112400.0
2014-05-19 12:30:00,36.61,36.69,36.6,36.69,100600.0,23.4526,23.5038,23.4462,23.5038,100600.0
2014-05-19 13:00:00,36.68,36.68,36.6,36.63,89200.0,23.4974,23.4974,23.4462,23.4654,89200.0
2014-05-19 13:30:00,36.64,36.72,36.62,36.69,107800.0,23.4718,23.523,23.459,23.5038,107800.0
2014-05-19 14:00:00,36.7,36.72,36.65,36.67,109200.0,23.5102,23.523,23.4782,23.491,109200.0
2014-05-19 14:30:00,36.67,36.73,36.65,36.71,139200.0,23.491,23.5294,23.4782,23.5166,139200.0
2014-05-19 15:00:00,36.71,36.73,36.63,36.64,178200.0,23.5166,23.5294,23.4654,23.4718,178200.0
2014-05-19 15:30:00,36.63,36.67,36.55,36.58,620400.0,23.4654,23.491,23.4141,23.4333,620400.0
2014-05-20 09:30:00,36.58,36.88,36.58,36.77,119000.0,23.4333,23.6255,23.4333,23.5551,119000.0
2014-05-20 10:00:00,36.77,36.83,36.66,36.68,181600.0,23.5551,23.5935,23.4846,23.4974,181600.0
2014-05-20 10:30:00,36.68,36.71,36.61,36.67,185400.0,23.4974,23.5166,23.4526,23.491,185400.0
2014-05-20 11:00:00,36.67,36.68,36.63,36.66,173800.0,23.491,23.4974,23.4654,23.4846,173800.0
2014-05-20 11:30:00,36.66,36.68,36.55,36.58,173000.0,23.4846,23.4974,23.4141,23.4333,173000.0
2014-05-20 12:00:00,36.58,36.61,36.54,36.57,177600.0,23.4333,23.4526,23.4077,23.4269,177600.0
2014-05-20 12:30:00,36.57,36.71,36.57,36.7,159600.0,23.4269,23.5166,23.4269,23.5102,159600.0
2014-05-20 13:00:00,36.71,36.82,36.7,36.77,131600.0,23.5166,23.5871,23.5102,23.5551,131600.0
2014-05-20 13:30:00,36.77,36.78,36.73,36.76,125000.0,23.5551,23.5615,23.5294,23.5487,125000.0
2014-05-20 14:00:00,36.76,36.77,36.7,36.74,107800.0,23.5487,23.5551,23.5102,23.5358,107800.0
2014-05-20 14:30:00,36.74,36.88,36.74,36.85,143800.0,23.5358,23.6255,23.5358,23.6063,143800.0
2014-05-20 15:00:00,36.85,36.85,36.68,36.76,192800.0,23.6063,23.6063,23.4974,23.5487,192800.0
2014-05-20 15:30:00,36.76,36.8,36.71,36.74,395200.0,23.5487,23.5743,23.5166,23.5358,395200.0
2014-05-21 09:30:00,36.76,36.76,36.5,36.52,249200.0,23.5487,23.5487,23.3821,23.3949,249200.0
2014-05-21 10:00:00,36.53,36.73,36.53,36.69,168600.0,23.4013,23.5294,23.4013,23.5038,168600.0
2014-05-21 10:30:00,36.69,36.71,36.6,36.69,84000.0,23.5038,23.5166,23.4462,23.5038,84000.0
2014-05-21 11:00:00,36.69,36.71,36.61,36.7,113800.0,23.5038,23.5166,23.4526,23.5102,113800.0
2014-05-21 11:30:00,36.7,36.7,36.6,36.61,167200.0,23.5102,23.5102,23.4462,23.4526,167200.0
2014-05-21 12:00:00,36.61,36.61,36.58,36.58,81600.0,23.4526,23.4526,23.4333,23.4333,81600.0
2014-05-21 12:30:00,36.59,36.67,36.58,36.66,85200.0,23.4398,23.491,23.4333,23.4846,85200.0
2014-05-21 13:00:00,36.66,36.74,36.64,36.73,98200.0,23.4846,23.5358,23.4718,23.5294,98200.0
2014-05-21 13:30:00,36.74,36.74,36.69,36.73,79600.0,23.5358,23.5358,23.5038,23.5294,79600.0
2014-05-21 14:00:00,36.74,36.74,36.66,36.7,129400.0,23.5358,23.5358,23.4846,23.5102,129400.0
2014-05-21 14:30:00,36.7,36.77,36.68,36.75,153400.0,23.5102,23.5551,23.4974,23.5423,153400.0
2014-05-21 15:00:00,36.75,36.81,36.74,36.8,425200.0,23.5423,23.5807,23.5358,23.5743,425200.0
2014-05-21 15:30:00,36.79,36.83,36.77,36.83,587800.0,23.5679,23.5935,23.5551,23.5935,587800.0
2014-05-22 09:30:00,36.73,37.04,36.71,37.02,131800.0,23.5294,23.728,23.5166,23.7152,131800.0
2014-05-22 10:00:00,37.02,37.09,37.02,37.05,277400.0,23.7152,23.7601,23.7152,23.7344,277400.0
2014-05-22 10:30:00,37.05,37.07,37.05,37.06,267400.0,23.7344,23.7472,23.7344,23.7408,267400.0
2014-05-22 11:00:00,37.05,37.09,37.05,37.08,143400.0,23.7344,23.7601,23.7344,23.7537,143400.0
2014-05-22 11:30:00,37.08,37.1,37.04,37.1,275000.0,23.7537,23.7665,23.728,23.7665,275000.0
2014-05-22 12:00:00,37.1,37.18,37.1,37.15,91800.0,23.7665,23.8177,23.7665,23.7985,91800.0
2014-05-22 12:30:00,37.15,37.15,37.09,37.13,133400.0,23.7985,23.7985,23.7601,23.7857,133400.0
2014-05-22 13:00:00,37.13,37.14,37.08,37.09,85200.0,23.7857,23.7921,23.7537,23.7601,85200.0
2014-05-22 13:30:00,37.09,37.09,37.02,37.02,115200.0,23.7601,23.7601,23.7152,23.7152,115200.0
2014-05-22 14:00:00,37.02,37.08,36.99,37.07,248400.0,23.7152,23.7537,23.696,23.7472,248400.0
2014-05-22 14:30:00,37.08,37.08,37.02,37.02,107600.0,23.7537,23.7537,23.7152,23.7152,107600.0
2014-05-22 15:00:00,37.02,37.07,37.01,37.06,154000.0,23.7152,23.7472,23.7088,23.7408,154000.0
2014-05-22 15:30:00,37.07,37.07,37.02,37.02,376600.0,23.7472,23.7472,23.7152,23.7152,376600.0
2014-05-23 09:30:00,37.01,37.13,36.98,37.0,84400.0,23.7088,23.7857,23.6896,23.7024,84400.0
2014-05-23 10:00:00,37.02,37.06,36.95,37.06,154600.0,23.7152,23.7408,23.6704,23.7408,154600.0
2014-05-23 10:30:00,37.06,37.13,37.01,37.02,91600.0,23.7408,23.7857,23.7088,23.7152,91600.0
2014-05-23 11:00:00,37.03,37.12,36.99,37.0,82800.0,23.7216,23.7793,23.696,23.7024,82800.0
2014-05-23 11:30:00,37.0,37.12,37.0,37.05,71600.0,23.7024,23.7793,23.7024,23.7344,71600.0
2014-05-23 12:00:00,37.06,37.09,37.0,37.01,87800.0,23.7408,23.7601,23.7024,23.7088,87800.0
2014-05-23 12:30:00,37.01,37.06,37.01,37.01,100800.0,23.7088,23.7408,23.7088,23.7088,100800.0
2014-05-23 13:00:00,37.02,37.02,36.99,37.0,52600.0,23.7152,23.7152,23.696,23.7024,52600.0
2014-05-23 13:30:00,37.0,37.01,36.96,36.98,107400.0,23.7024,23.7088,23.6768,23.6896,107400.0
2014-05-23 14:00:00,36.99,37.01,36.93,37.01,88400.0,23.696,23.7088,23.6576,23.7088,88400.0
2014-05-23 14:30:00,37.01,37.02,36.96,36.99,117800.0,23.7088,23.7152,23.6768,23.696,117800.0
2014-05-23 15:00:00,36.99,37.03,36.98,37.02,182000.0,23.696,23.7216,23.6896,23.7152,182000.0
2014-05-23 15:30:00,37.02,37.05,36.99,37.02,263800.0,23.7152,23.7344,23.696,23.7152,263800.0
2014-05-27 09:30:00,37.24,37.31,37.12,37.17,567600.0,23.8561,23.901,23.7793,23.8113,567600.0
2014-05-27 10:00:00,37.17,37.17,36.92,36.94,336000.0,23.8113,23.8113,23.6512,23.664,336000.0
2014-05-27 10:30:00,36.94,37.02,36.91,36.99,152200.0,23.664,23.7152,23.6447,23.696,152200.0
2014-05-27 11:00:00,36.99,37.1,36.97,37.09,88600.0,23.696,23.7665,23.6832,23.7601,88600.0
2014-05-27 11:30:00,37.09,37.13,37.02,37.06,74000.0,23.7601,23.7857,23.7152,23.7408,74000.0
2014-05-27 12:00:00,37.06,37.1,37.04,37.07,155400.0,23.7408,23.7665,23.728,23.7472,155400.0
2014-05-27 12:30:00,37.06,37.06,37.01,37.04,64200.0,23.7408,23.7408,23.7088,23.728,64200.0
2014-05-27 13:00:00,37.04,37.07,37.02,37.03,85800.0,23.728,23.7472,23.7152,23.7216,85800.0
2014-05-27 13:30:00,37.04,37.09,37.0,37.0,74400.0,23.728,23.7601,23.7024,23.7024,74400.0
2014-05-27 14:00:00,37.0,37.05,37.0,37.02,85600.0,23.7024,23.7344,23.7024,23.7152,85600.0
2014-05-27 14:30:00,37.02,37.02,36.98,36.98,133200.0,23.7152,23.7152,23.6896,23.6896,133200.0
2014-05-27 15:00:00,36.98,37.08,36.98,37.02,92200.0,23.6896,23.7537,23.6896,23.7152,92200.0
2014-05-27 15:30:00,37.02,37.06,37.01,37.05,266600.0,23.7152,23.7408,23.7088,23.7344,266600.0
2014-05-28 09:30:00,37.09,37.13,36.93,37.08,161600.0,23.7601,23.7857,23.6576,23.7537,161600.0
2014-05-28 10:00:00,37.1,37.2,37.04,37.05,194400.0,23.7665,23.8305,23.728,23.7344,194400.0
2014-05-28 10:30:00,37.06,37.17,37.03,37.17,168600.0,23.7408,23.8113,23.7216,23.8113,168600.0
2014-05-28 11:00:00,37.16,37.29,37.16,37.24,162600.0,23.8049,23.8882,23.8049,23.8561,162600.0
2014-05-28 11:30:00,37.24,37.24,37.1,37.19,175400.0,23.8561,23.8561,23.7665,23.8241,175400.0
2014-05-28 12:00:00,37.18,37.21,37.15,37.2,80400.0,23.8177,23.8369,23.7985,23.8305,80400.0
2014-05-28 12:30:00,37.2,37.21,37.17,37.17,53200.0,23.8305,23.8369,23.8113,23.8113,53200.0
2014-05-28 13:00:00,37.16,37.24,37.16,37.22,78600.0,23.8049,23.8561,23.8049,23.8433,78600.0
2014-05-28 13:30:00,37.22,37.23,37.18,37.19,106800.0,23.8433,23.8497,23.8177,23.8241,106800.0
2014-05-28 14:00:00,37.19,37.24,37.19,37.22,95800.0,23.8241,23.8561,23.8241,23.8433,95800.0
2014-05-28 14:30:00,37.22,37.27,37.21,37.26,149400.0,23.8433,23.8754,23.8369,23.869,149400.0
2014-05-28 15:00:00,37.25,37.31,37.25,37.27,133200.0,23.8626,23.901,23.8626,23.8754,133200.0
2014-05-28 15:30:00,37.27,37.34,37.25,37.3,439000.0,23.8754,23.9202,23.8626,23.8946,439000.0
2014-05-29 09:30:00,37.26,37.36,37.19,37.27,243800.0,23.869,23.933,23.8241,23.8754,243800.0
2014-05-29 10:00:00,37.27,37.33,37.24,37.32,196000.0,23.8754,23.9138,23.8561,23.9074,196000.0
2014-05-29 10:30:00,37.32,37.35,37.25,37.31,153000.0,23.9074,23.9266,23.8626,23.901,153000.0
2014-05-29 11:00:00,37.31,37.36,37.28,37.29,111400.0,23.901,23.933,23.8818,23.8882,111400.0
2014-05-29 11:30:00,37.3,37.35,37.23,37.35,116200.0,23.8946,23.9266,23.8497,23.9266,116200.0
2014-05-29 12:00:00,37.34,37.44,37.34,37.44,196400.0,23.9202,23.9843,23.9202,23.9843,196400.0
2014-05-29 12:30:00,37.44,37.45,37.41,37.44,243200.0,23.9843,23.9907,23.9651,23.9843,243200.0
2014-05-29 13:00:00,37.43,37.49,37.43,37.47,253800.0,23.9779,24.0163,23.9779,24.0035,253800.0
2014-05-29 13:30:00,37.48,37.48,37.41,37.44,117800.0,24.0099,24.0099,23.9651,23.9843,117800.0
2014-05-29 14:00:00,37.45,37.5,37.44,37.49,135400.0,23.9907,24.0227,23.9843,24.0163,135400.0
2014-05-29 14:30:00,37.49,37.59,37.48,37.59,199000.0,24.0163,24.0804,24.0099,24.0804,199000.0
2014-05-29 15:00:00,37.59,37.7,37.59,37.7,326200.0,24.0804,24.1508,24.0804,24.1508,326200.0
2014-05-29 15:30:00,37.7,37.77,37.68,37.77,601200.0,24.1508,24.1957,24.138,24.1957,601200.0
2014-05-30 09:30:00,37.7,37.85,37.52,37.53,265800.0,24.1508,24.2469,24.0355,24.0419,265800.0
2014-05-30 10:00:00,37.52,37.61,37.49,37.6,519800.0,24.0355,24.0932,24.0163,24.0868,519800.0
2014-05-30 10:30:00,37.61,37.69,37.56,37.62,255400.0,24.0932,24.1444,24.0611,24.0996,255400.0
2014-05-30 11:00:00,37.62,37.64,37.56,37.6,99800.0,24.0996,24.1124,24.0611,24.0868,99800.0
2014-05-30 11:30:00,37.61,37.63,37.55,37.6,134600.0,24.0932,24.106,24.0547,24.0868,134600.0
2014-05-30 12:00:00,37.59,37.66,37.49,37.66,120000.0,24.0804,24.1252,24.0163,24.1252,120000.0
2014-05-30 12:30:00,37.66,37.67,37.59,37.63,173600.0,24.1252,24.1316,24.0804,24.106,173600.0
2014-05-30 13:00:00,37.63,37.67,37.59,37.63,420200.0,24.106,24.1316,24.0804,24.106,420200.0
2014-05-30 13:30:00,37.63,37.66,37.6,37.63,141200.0,24.106,24.1252,24.0868,24.106,141200.0
2014-05-30 14:00:00,37.62,37.63,37.6,37.63,107400.0,24.0996,24.106,24.0868,24.106,107400.0
2014-05-30 14:30:00,37.63,37.68,37.61,37.63,149800.0,24.106,24.138,24.0932,24.106,149800.0
2014-05-30 15:00:00,37.64,37.69,37.62,37.63,348400.0,24.1124,24.1444,24.0996,24.106,348400.0
2014-05-30 15:30:00,37.63,37.73,37.62,37.71,744400.0,24.106,24.17,24.0996,24.1572,744400.0
2014-06-02 09:30:00,37.78,38.02,37.73,37.99,230400.0,24.2021,24.3558,24.17,24.3366,230400.0
2014-06-02 10:00:00,37.97,38.0,37.85,37.87,257400.0,24.3238,24.343,24.2469,24.2597,257400.0
2014-06-02 10:30:00,37.87,37.92,37.84,37.9,205800.0,24.2597,24.2918,24.2405,24.2789,205800.0
2014-06-02 11:00:00,37.9,37.93,37.88,37.9,253800.0,24.2789,24.2982,24.2661,24.2789,253800.0
2014-06-02 11:30:00,37.91,37.92,37.88,37.9,203000.0,24.2854,24.2918,24.2661,24.2789,203000.0
2014-06-02 12:00:00,37.91,37.92,37.88,37.89,224000.0,24.2854,24.2918,24.2661,24.2725,224000.0
2014-06-02 12:30:00,37.89,37.91,37.88,37.9,125800.0,24.2725,24.2854,24.2661,24.2789,125800.0
2014-06-02 13:00:00,37.9,37.91,37.83,37.85,170400.0,24.2789,24.2854,24.2341,24.2469,170400.0
2014-06-02 13:30:00,37.85,37.88,37.83,37.86,110200.0,24.2469,24.2661,24.2341,24.2533,110200.0
2014-06-02 14:00:00,37.86,37.89,37.85,37.89,211600.0,24.2533,24.2725,24.2469,24.2725,211600.0
2014-06-02 14:30:00,37.89,37.89,37.84,37.87,143400.0,24.2725,24.2725,24.2405,24.2597,143400.0
2014-06-02 15:00:00,37.87,37.88,37.81,37.84,141200.0,24.2597,24.2661,24.2213,24.2405,141200.0
2014-06-02 15:30:00,37.84,37.9,37.83,37.88,522800.0,24.2405,24.2789,24.2341,24.2661,522800.0
2014-06-03 09:30:00,37.88,37.91,37.71,37.82,191000.0,24.2661,24.2854,24.1572,24.2277,191000.0
2014-06-03 10:00:00,37.81,37.93,37.79,37.92,279200.0,24.2213,24.2982,24.2085,24.2918,279200.0
2014-06-03 10:30:00,37.92,37.99,37.9,37.96,172200.0,24.2918,24.3366,24.2789,24.3174,172200.0
2014-06-03 11:00:00,37.96,37.99,37.94,37.99,123200.0,24.3174,24.3366,24.3046,24.3366,123200.0
2014-06-03 11:30:00,37.99,38.06,37.98,38.05,196200.0,24.3366,24.3814,24.3302,24.375,196200.0
2014-06-03 12:00:00,38.05,38.06,38.02,38.06,205000.0,24.375,24.3814,24.3558,24.3814,205000.0
2014-06-03 12:30:00,38.06,38.09,38.05,38.08,249000.0,24.3814,24.4007,24.375,24.3943,249000.0
2014-06-03 13:00:00,38.07,38.12,38.06,38.09,255000.0,24.3879,24.4199,24.3814,24.4007,255000.0
2014-06-03 13:30:00,38.09,38.1,38.08,38.1,190600.0,24.4007,24.4071,24.3943,24.4071,190600.0
2014-06-03 14:00:00,38.1,38.13,38.08,38.11,219400.0,24.4071,24.4263,24.3943,24.4135,219400.0
2014-06-03 14:30:00,38.11,38.13,38.1,38.11,155200.0,24.4135,24.4263,24.4071,24.4135,155200.0
2014-06-03 15:00:00,38.12,38.13,38.08,38.08,171600.0,24.4199,24.4263,24.3943,24.3943,171600.0
2014-06-03 15:30:00,38.08,38.12,38.08,38.1,822400.0,24.3943,24.4199,24.3943,24.4071,822400.0
2014-06-04 09:30:00,38.07,38.18,37.95,38.16,263000.0,24.3879,24.4583,24.311,24.4455,263000.0
2014-06-04 10:00:00,38.16,38.18,38.05,38.09,188200.0,24.4455,24.4583,24.375,24.4007,188200.0
2014-06-04 10:30:00,38.09,38.13,38.07,38.12,166800.0,24.4007,24.4263,24.3879,24.4199,166800.0
2014-06-04 11:00:00,38.12,38.18,38.09,38.13,100200.0,24.4199,24.4583,24.4007,24.4263,100200.0
2014-06-04 11:30:00,38.12,38.13,38.07,38.12,98000.0,24.4199,24.4263,24.3879,24.4199,98000.0
2014-06-04 12:00:00,38.12,38.15,38.08,38.14,77800.0,24.4199,24.4391,24.3943,24.4327,77800.0
2014-06-04 12:30:00,38.14,38.19,38.12,38.17,82000.0,24.4327,24.4647,24.4199,24.4519,82000.0
2014-06-04 13:00:00,38.17,38.19,38.15,38.18,89000.0,24.4519,24.4647,24.4391,24.4583,89000.0
2014-06-04 13:30:00,38.17,38.24,38.17,38.22,169200.0,24.4519,24.4968,24.4519,24.4839,169200.0
2014-06-04 14:00:00,38.22,38.26,38.2,38.25,152600.0,24.4839,24.5096,24.4711,24.5032,152600.0
2014-06-04 14:30:00,38.24,38.27,38.24,38.27,132200.0,24.4968,24.516,24.4968,24.516,132200.0
2014-06-04 15:00:00,38.27,38.3,38.23,38.24,175200.0,24.516,24.5352,24.4903,24.4968,175200.0
2014-06-04 15:30:00,38.24,38.33,38.23,38.3,360800.0,24.4968,24.5544,24.4903,24.5352,360800.0
2014-06-05 09:30:00,39.21,39.4,38.98,39.12,713000.0,25.1181,25.2399,24.9708,25.0605,713000.0
2014-06-05 10:00:00,39.12,39.12,38.88,38.9,568800.0,25.0605,25.0605,24.9067,24.9196,568800.0
2014-06-05 10:30:00,38.91,39.1,38.9,39.1,396000.0,24.926,25.0477,24.9196,25.0477,396000.0
2014-06-05 11:00:00,39.1,39.16,38.94,38.97,324800.0,25.0477,25.0861,24.9452,24.9644,324800.0
2014-06-05 11:30:00,38.97,39.05,38.9,39.05,211000.0,24.9644,25.0156,24.9196,25.0156,211000.0
2014-06-05 12:00:00,39.05,39.1,38.99,39.1,224800.0,25.0156,25.0477,24.9772,25.0477,224800.0
2014-06-05 12:30:00,39.09,39.1,39.01,39.08,145800.0,25.0413,25.0477,24.99,25.0349,145800.0
2014-06-05 13:00:00,39.09,39.18,39.02,39.17,241800.0,25.0413,25.0989,24.9964,25.0925,241800.0
2014-06-05 13:30:00,39.17,39.27,39.08,39.23,249800.0,25.0925,25.1566,25.0349,25.131,249800.0
2014-06-05 14:00:00,39.22,39.31,39.2,39.24,162600.0,25.1245,25.1822,25.1117,25.1374,162600.0
2014-06-05 14:30:00,39.25,39.27,39.19,39.27,193600.0,25.1438,25.1566,25.1053,25.1566,193600.0
2014-06-05 15:00:00,39.26,39.27,39.17,39.2,281200.0,25.1502,25.1566,25.0925,25.1117,281200.0
2014-06-05 15:30:00,39.2,39.34,39.19,39.3,657600.0,25.1117,25.2014,25.1053,25.1758,657600.0
2014-06-06 09:30:00,39.56,39.57,39.2,39.28,464800.0,25.3424,25.3488,25.1117,25.163,464800.0
2014-06-06 10:00:00,39.28,39.35,39.23,39.28,261400.0,25.163,25.2078,25.131,25.163,261400.0
2014-06-06 10:30:00,39.28,39.3,39.26,39.27,144400.0,25.163,25.1758,25.1502,25.1566,144400.0
2014-06-06 11:00:00,39.27,39.29,39.21,39.23,184000.0,25.1566,25.1694,25.1181,25.131,184000.0
2014-06-06 11:30:00,39.23,39.34,39.21,39.33,210200.0,25.131,25.2014,25.1181,25.195,210200.0
2014-06-06 12:00:00,39.33,39.4,39.31,39.37,199400.0,25.195,25.2399,25.1822,25.2206,199400.0
2014-06-06 12:30:00,39.38,39.41,39.29,39.29,223400.0,25.227,25.2463,25.1694,25.1694,223400.0
2014-06-06 13:00:00,39.29,39.33,39.27,39.29,112600.0,25.1694,25.195,25.1566,25.1694,112600.0
2014-06-06 13:30:00,39.29,39.32,39.26,39.28,106800.0,25.1694,25.1886,25.1502,25.163,106800.0
2014-06-06 14:00:00,39.28,39.31,39.23,39.23,115400.0,25.163,25.1822,25.131,25.131,115400.0
2014-06-06 14:30:00,39.23,39.28,39.22,39.22,143200.0,25.131,25.163,25.1245,25.1245,143200.0
2014-06-06 15:00:00,39.22,39.25,39.2,39.24,212400.0,25.1245,25.1438,25.1117,25.1374,212400.0
2014-06-06 15:30:00,39.24,39.24,39.16,39.2,512600.0,25.1374,25.1374,25.0861,25.1117,512600.0
2014-06-09 09:30:00,39.07,39.4,39.03,39.35,238400.0,25.0285,25.2399,25.0028,25.2078,238400.0
2014-06-09 10:00:00,39.34,39.35,39.15,39.22,167800.0,25.2014,25.2078,25.0797,25.1245,167800.0
2014-06-09 10:30:00,39.21,39.24,39.17,39.18,110600.0,25.1181,25.1374,25.0925,25.0989,110600.0
2014-06-09 11:00:00,39.17,39.29,39.17,39.24,142000.0,25.0925,25.1694,25.0925,25.1374,142000.0
2014-06-09 11:30:00,39.25,39.26,39.1,39.1,164800.0,25.1438,25.1502,25.0477,25.0477,164800.0
2014-06-09 12:00:00,39.11,39.22,39.11,39.21,113800.0,25.0541,25.1245,25.0541,25.1181,113800.0
2014-06-09 12:30:00,39.2,39.2,39.12,39.13,77200.0,25.1117,25.1117,25.0605,25.0669,77200.0
2014-06-09 13:00:00,39.14,39.19,39.12,39.18,123600.0,25.0733,25.1053,25.0605,25.0989,123600.0
2014-06-09 13:30:00,39.18,39.24,39.18,39.21,177600.0,25.0989,25.1374,25.0989,25.1181,177600.0
2014-06-09 14:00:00,39.2,39.24,39.17,39.23,121200.0,25.1117,25.1374,25.0925,25.131,121200.0
2014-06-09 14:30:00,39.24,39.25,39.18,39.24,134400.0,25.1374,25.1438,25.0989,25.1374,134400.0
2014-06-09 15:00:00,39.24,39.31,39.2,39.28,174400.0,25.1374,25.1822,25.1117,25.163,174400.0
2014-06-09 15:30:00,39.29,39.35,39.29,39.34,543800.0,25.1694,25.2078,25.1694,25.2014,543800.0
2014-06-10 09:30:00,39.33,39.38,39.23,39.35,202200.0,25.195,25.227,25.131,25.2078,202200.0
2014-06-10 10:00:00,39.36,39.38,39.24,39.33,122400.0,25.2142,25.227,25.1374,25.195,122400.0
2014-06-10 10:30:00,39.33,39.41,39.3,39.3,128800.0,25.195,25.2463,25.1758,25.1758,128800.0
2014-06-10 11:00:00,39.3,39.32,39.27,39.31,126000.0,25.1758,25.1886,25.1566,25.1822,126000.0
2014-06-10 11:30:00,39.31,39.34,39.26,39.29,126800.0,25.1822,25.2014,25.1502,25.1694,126800.0
2014-06-10 12:00:00,39.3,39.3,39.2,39.2,265400.0,25.1758,25.1758,25.1117,25.1117,265400.0
2014-06-10 12:30:00,39.2,39.2,39.02,39.04,233200.0,25.1117,25.1117,24.9964,25.0092,233200.0
2014-06-10 13:00:00,39.04,39.1,38.97,38.97,176400.0,25.0092,25.0477,24.9644,24.9644,176400.0
2014-06-10 13:30:00,38.97,38.99,38.92,38.98,155200.0,24.9644,24.9772,24.9324,24.9708,155200.0
2014-06-10 14:00:00,38.98,39.07,38.98,39.06,131400.0,24.9708,25.0285,24.9708,25.0221,131400.0
2014-06-10 14:30:00,39.05,39.08,39.05,39.05,119200.0,25.0156,25.0349,25.0156,25.0156,119200.0
2014-06-10 15:00:00,39.05,39.11,39.04,39.09,161800.0,25.0156,25.0541,25.0092,25.0413,161800.0
2014-06-10 15:30:00,39.09,39.15,39.08,39.14,364200.0,25.0413,25.0797,25.0349,25.0733,364200.0
2014-06-11 09:30:00,39.14,39.22,38.85,38.85,473600.0,25.0733,25.1245,24.8875,24.8875,473600.0
2014-06-11 10:00:00,38.85,38.86,38.64,38.67,301200.0,24.8875,24.8939,24.753,24.7722,301200.0
2014-06-11 10:30:00,38.68,38.72,38.63,38.67,298800.0,24.7786,24.8042,24.7466,24.7722,298800.0
2014-06-11 11:00:00,38.67,38.78,38.67,38.77,159600.0,24.7722,24.8427,24.7722,24.8363,159600.0
2014-06-11 11:30:00,38.78,38.8,38.76,38.8,159600.0,24.8427,24.8555,24.8299,24.8555,159600.0
2014-06-11 12:00:00,38.8,38.88,38.79,38.86,224200.0,24.8555,24.9067,24.8491,24.8939,224200.0
2014-06-11 12:30:00,38.87,38.87,38.81,38.81,90600.0,24.9003,24.9003,24.8619,24.8619,90600.0
2014-06-11 13:00:00,38.81,38.85,38.77,38.85,124200.0,24.8619,24.8875,24.8363,24.8875,124200.0
2014-06-11 13:30:00,38.85,38.88,38.83,38.86,99600.0,24.8875,24.9067,24.8747,24.8939,99600.0
2014-06-11 14:00:00,38.85,38.86,38.77,38.81,92800.0,24.8875,24.8939,24.8363,24.8619,92800.0
2014-06-11 14:30:00,38.81,38.82,38.77,38.79,84200.0,24.8619,24.8683,24.8363,24.8491,84200.0
2014-06-11 15:00:00,38.79,38.84,38.77,38.8,126600.0,24.8491,24.8811,24.8363,24.8555,126600.0
2014-06-11 15:30:00,38.8,38.82,38.67,38.71,489400.0,24.8555,24.8683,24.7722,24.7978,489400.0
2014-06-12 09:30:00,38.69,38.71,38.34,38.35,298600.0,24.785,24.7978,24.5608,24.5672,298600.0
2014-06-12 10:00:00,38.34,38.44,38.3,38.44,239600.0,24.5608,24.6249,24.5352,24.6249,239600.0
2014-06-12 10:30:00,38.44,38.51,38.41,38.42,132800.0,24.6249,24.6697,24.6057,24.6121,132800.0
2014-06-12 11:00:00,38.42,38.56,38.41,38.55,151800.0,24.6121,24.7017,24.6057,24.6953,151800.0
2014-06-12 11:30:00,38.55,38.6,38.52,38.55,101400.0,24.6953,24.7274,24.6761,24.6953,101400.0
2014-06-12 12:00:00,38.56,38.7,38.54,38.64,111000.0,24.7017,24.7914,24.6889,24.753,111000.0
2014-06-12 12:30:00,38.63,38.71,38.63,38.68,101800.0,24.7466,24.7978,24.7466,24.7786,101800.0
2014-06-12 13:00:00,38.68,38.8,38.68,38.79,80200.0,24.7786,24.8555,24.7786,24.8491,80200.0
2014-06-12 13:30:00,38.79,38.84,38.75,38.81,179200.0,24.8491,24.8811,24.8235,24.8619,179200.0
2014-06-12 14:00:00,38.8,38.98,38.8,38.93,123400.0,24.8555,24.9708,24.8555,24.9388,123400.0
2014-06-12 14:30:00,38.93,38.96,38.88,38.92,237400.0,24.9388,24.958,24.9067,24.9324,237400.0
2014-06-12 15:00:00,38.92,38.92,38.85,38.88,229000.0,24.9324,24.9324,24.8875,24.9067,229000.0
2014-06-12 15:30:00,38.88,38.93,38.82,38.92,570800.0,24.9067,24.9388,24.8683,24.9324,570800.0
2014-06-13 09:30:00,38.88,38.91,38.57,38.79,359600.0,24.9067,24.926,24.7082,24.8491,359600.0
2014-06-13 10:00:00,38.79,39.08,38.76,39.05,128000.0,24.8491,25.0349,24.8299,25.0156,128000.0
2014-06-13 10:30:00,39.05,39.13,39.05,39.08,71600.0,25.0156,25.0669,25.0156,25.0349,71600.0
2014-06-13 11:00:00,39.09,39.13,39.02,39.02,62400.0,25.0413,25.0669,24.9964,24.9964,62400.0
2014-06-13 11:30:00,39.02,39.07,38.99,39.03,80600.0,24.9964,25.0285,24.9772,25.0028,80600.0
2014-06-13 12:00:00,39.03,39.08,38.98,39.01,76400.0,25.0028,25.0349,24.9708,24.99,76400.0
2014-06-13 12:30:00,39.0,39.01,38.94,38.99,49600.0,24.9836,24.99,24.9452,24.9772,49600.0
2014-06-13 13:00:00,39.0,39.0,38.92,38.97,59400.0,24.9836,24.9836,24.9324,24.9644,59400.0
2014-06-13 13:30:00,38.98,39.01,38.93,38.94,78200.0,24.9708,24.99,24.9388,24.9452,78200.0
2014-06-13 14:00:00,38.95,39.04,38.95,39.04,62200.0,24.9516,25.0092,24.9516,25.0092,62200.0
2014-06-13 14:30:00,39.03,39.07,39.02,39.05,71400.0,25.0028,25.0285,24.9964,25.0156,71400.0
2014-06-13 15:00:00,39.05,39.13,39.04,39.07,144200.0,25.0156,25.0669,25.0092,25.0285,144200.0
2014-06-13 15:30:00,39.07,39.1,39.02,39.1,367800.0,25.0285,25.0477,24.9964,25.0477,367800.0
2014-06-16 09:30:00,39.04,39.43,39.04,39.32,174600.0,25.0092,25.2591,25.0092,25.1886,174600.0
2014-06-16 10:00:00,39.32,39.5,39.32,39.49,169600.0,25.1886,25.3039,25.1886,25.2975,169600.0
2014-06-16 10:30:00,39.49,39.57,39.44,39.52,392000.0,25.2975,25.3488,25.2655,25.3167,392000.0
2014-06-16 11:00:00,39.52,39.56,39.49,39.52,201400.0,25.3167,25.3424,25.2975,25.3167,201400.0
2014-06-16 11:30:00,39.51,39.56,39.45,39.55,178400.0,25.3103,25.3424,25.2719,25.3359,178400.0
2014-06-16 12:00:00,39.54,39.57,39.52,39.56,137400.0,25.3295,25.3488,25.3167,25.3424,137400.0
2014-06-16 12:30:00,39.56,39.6,39.56,39.6,138200.0,25.3424,25.368,25.3424,25.368,138200.0
2014-06-16 13:00:00,39.6,39.63,39.55,39.56,143400.0,25.368,25.3872,25.3359,25.3424,143400.0
2014-06-16 13:30:00,39.56,39.6,39.52,39.6,132600.0,25.3424,25.368,25.3167,25.368,132600.0
2014-06-16 14:00:00,39.59,39.62,39.52,39.6,188200.0,25.3616,25.3808,25.3167,25.368,188200.0
2014-06-16 14:30:00,39.6,39.6,39.45,39.45,208800.0,25.368,25.368,25.2719,25.2719,208800.0
2014-06-16 15:00:00,39.45,39.46,39.39,39.45,225800.0,25.2719,25.2783,25.2335,25.2719,225800.0
2014-06-16 15:30:00,39.44,39.51,39.33,39.5,693600.0,25.2655,25.3103,25.195,25.3039,693600.0
2014-06-17 09:30:00,39.22,39.41,39.14,39.33,182600.0,25.1245,25.2463,25.0733,25.195,182600.0
2014-06-17 10:00:00,39.34,39.4,39.09,39.1,216400.0,25.2014,25.2399,25.0413,25.0477,216400.0
2014-06-17 10:30:00,39.1,39.1,38.95,38.97,150600.0,25.0477,25.0477,24.9516,24.9644,150600.0
2014-06-17 11:00:00,38.97,39.04,38.91,39.03,111800.0,24.9644,25.0092,24.926,25.0028,111800.0
2014-06-17 11:30:00,39.04,39.12,39.02,39.05,104000.0,25.0092,25.0605,24.9964,25.0156,104000.0
2014-06-17 12:00:00,39.05,39.06,38.89,38.92,154600.0,25.0156,25.0221,24.9131,24.9324,154600.0
2014-06-17 12:30:00,38.92,39.05,38.92,39.04,93200.0,24.9324,25.0156,24.9324,25.0092,93200.0
2014-06-17 13:00:00,39.04,39.13,39.04,39.1,73200.0,25.0092,25.0669,25.0092,25.0477,73200.0
2014-06-17 13:30:00,39.1,39.17,39.05,39.1,60800.0,25.0477,25.0925,25.0156,25.0477,60800.0
2014-06-17 14:00:00,39.1,39.15,39.06,39.12,86200.0,25.0477,25.0797,25.0221,25.0605,86200.0
2014-06-17 14:30:00,39.1,39.17,39.1,39.16,88400.0,25.0477,25.0925,25.0477,25.0861,88400.0
2014-06-17 15:00:00,39.17,39.23,39.14,39.22,172800.0,25.0925,25.131,25.0733,25.1245,172800.0
2014-06-17 15:30:00,39.22,39.29,39.2,39.26,294000.0,25.1245,25.1694,25.1117,25.1502,294000.0
2014-06-18 09:30:00,39.26,39.71,39.22,39.52,224800.0,25.1502,25.4384,25.1245,25.3167,224800.0
2014-06-18 10:00:00,39.53,39.65,39.52,39.56,165000.0,25.3231,25.4,25.3167,25.3424,165000.0
2014-06-18 10:30:00,39.55,39.57,39.44,39.45,144000.0,25.3359,25.3488,25.2655,25.2719,144000.0
2014-06-18 11:00:00,39.45,39.62,39.41,39.62,139400.0,25.2719,25.3808,25.2463,25.3808,139400.0
2014-06-18 11:30:00,39.62,39.66,39.46,39.49,100800.0,25.3808,25.4064,25.2783,25.2975,100800.0
2014-06-18 12:00:00,39.49,39.63,39.48,39.62,104200.0,25.2975,25.3872,25.2911,25.3808,104200.0
2014-06-18 12:30:00,39.62,39.66,39.52,39.59,101400.0,25.3808,25.4064,25.3167,25.3616,101400.0
2014-06-18 13:00:00,39.6,39.65,39.55,39.65,44800.0,25.368,25.4,25.3359,25.4,44800.0
2014-06-18 13:30:00,39.65,39.69,39.57,39.62,63800.0,25.4,25.4256,25.3488,25.3808,63800.0
2014-06-18 14:00:00,39.62,39.88,39.6,39.88,164000.0,25.3808,25.5473,25.368,25.5473,164000.0
2014-06-18 14:30:00,39.88,39.99,39.84,39.96,181000.0,25.5473,25.6178,25.5217,25.5986,181000.0
2014-06-18 15:00:00,39.95,39.96,39.82,39.96,329400.0,25.5922,25.5986,25.5089,25.5986,329400.0
2014-06-18 15:30:00,39.96,40.1,39.9,40.09,630000.0,25.5986,25.6883,25.5602,25.6819,630000.0
2014-06-19 09:30:00,40.1,40.47,40.08,40.22,322200.0,25.6883,25.9253,25.6755,25.7652,322200.0
2014-06-19 10:00:00,40.23,40.3,40.1,40.16,196800.0,25.7716,25.8164,25.6883,25.7267,196800.0
2014-06-19 10:30:00,40.17,40.26,40.06,40.24,114600.0,25.7331,25.7908,25.6627,25.778,114600.0
2014-06-19 11:00:00,40.23,40.33,40.2,40.24,142000.0,25.7716,25.8356,25.7523,25.778,142000.0
2014-06-19 11:30:00,40.24,40.31,40.22,40.29,157000.0,25.778,25.8228,25.7652,25.81,157000.0
2014-06-19 12:00:00,40.29,40.29,40.18,40.24,82000.0,25.81,25.81,25.7395,25.778,82000.0
2014-06-19 12:30:00,40.25,40.34,40.22,40.24,85800.0,25.7844,25.842,25.7652,25.778,85800.0
2014-06-19 13:00:00,40.24,40.3,40.19,40.29,96600.0,25.778,25.8164,25.7459,25.81,96600.0
2014-06-19 13:30:00,40.29,40.31,40.23,40.24,117400.0,25.81,25.8228,25.7716,25.778,117400.0
2014-06-19 14:00:00,40.24,40.31,40.19,40.29,146200.0,25.778,25.8228,25.7459,25.81,146200.0
2014-06-19 14:30:00,40.29,40.3,40.18,40.24,165200.0,25.81,25.8164,25.7395,25.778,165200.0
2014-06-19 15:00:00,40.24,40.27,40.18,40.24,175800.0,25.778,25.7972,25.7395,25.778,175800.0
2014-06-19 15:30:00,40.24,40.41,40.23,40.39,879600.0,25.778,25.8869,25.7716,25.8741,879600.0
2014-06-20 09:30:00,40.5,40.59,40.39,40.5,548200.0,25.9445,26.0022,25.8741,25.9445,548200.0
2014-06-20 10:00:00,40.49,40.63,40.46,40.63,213600.0,25.9381,26.0278,25.9189,26.0278,213600.0
2014-06-20 10:30:00,40.63,40.68,40.59,40.62,168000.0,26.0278,26.0598,26.0022,26.0214,168000.0
2014-06-20 11:00:00,40.62,40.69,40.57,40.63,162600.0,26.0214,26.0662,25.9894,26.0278,162600.0
2014-06-20 11:30:00,40.63,40.77,40.63,40.72,135000.0,26.0278,26.1175,26.0278,26.0855,135000.0
2014-06-20 12:00:00,40.72,40.73,40.64,40.68,149400.0,26.0855,26.0919,26.0342,26.0598,149400.0
2014-06-20 12:30:00,40.68,40.74,40.63,40.65,87000.0,26.0598,26.0983,26.0278,26.0406,87000.0
2014-06-20 13:00:00,40.65,40.66,40.61,40.63,83800.0,26.0406,26.047,26.015,26.0278,83800.0
2014-06-20 13:30:00,40.65,40.66,40.6,40.65,120800.0,26.0406,26.047,26.0086,26.0406,120800.0
2014-06-20 14:00:00,40.65,40.65,40.56,40.6,136600.0,26.0406,26.0406,25.983,26.0086,136600.0
2014-06-20 14:30:00,40.6,40.6,40.48,40.48,153200.0,26.0086,26.0086,25.9317,25.9317,153200.0
2014-06-20 15:00:00,40.48,40.48,40.36,40.38,205800.0,25.9317,25.9317,25.8548,25.8677,205800.0
2014-06-20 15:30:00,40.38,40.45,40.35,40.42,679200.0,25.8677,25.9125,25.8484,25.8933,679200.0
2014-06-23 09:30:00,40.37,40.41,40.24,40.27,201600.0,25.8612,25.8869,25.778,25.7972,201600.0
2014-06-23 10:00:00,40.3,40.33,40.22,40.29,123000.0,25.8164,25.8356,25.7652,25.81,123000.0
2014-06-23 10:30:00,40.29,40.34,40.17,40.17,115400.0,25.81,25.842,25.7331,25.7331,115400.0
2014-06-23 11:00:00,40.16,40.17,40.03,40.03,146200.0,25.7267,25.7331,25.6434,25.6434,146200.0
2014-06-23 11:30:00,40.03,40.1,39.93,39.96,161600.0,25.6434,25.6883,25.5794,25.5986,161600.0
2014-06-23 12:00:00,39.97,40.06,39.97,39.98,96200.0,25.605,25.6627,25.605,25.6114,96200.0
2014-06-23 12:30:00,39.98,40.02,39.9,39.98,136800.0,25.6114,25.637,25.5602,25.6114,136800.0
2014-06-23 13:00:00,39.97,40.05,39.92,40.04,72000.0,25.605,25.6563,25.573,25.6498,72000.0
2014-06-23 13:30:00,40.04,40.1,40.01,40.06,71000.0,25.6498,25.6883,25.6306,25.6627,71000.0
2014-06-23 14:00:00,40.07,40.15,40.07,40.15,100400.0,25.6691,25.7203,25.6691,25.7203,100400.0
2014-06-23 14:30:00,40.15,40.15,40.1,40.15,98200.0,25.7203,25.7203,25.6883,25.7203,98200.0
2014-06-23 15:00:00,40.15,40.23,40.13,40.19,213200.0,25.7203,25.7716,25.7075,25.7459,213200.0
2014-06-23 15:30:00,40.19,40.28,40.17,40.27,473400.0,25.7459,25.8036,25.7331,25.7972,473400.0
2014-06-24 09:30:00,40.24,40.41,40.2,40.27,229000.0,25.778,25.8869,25.7523,25.7972,229000.0
2014-06-24 10:00:00,40.27,40.45,40.24,40.43,201200.0,25.7972,25.9125,25.778,25.8997,201200.0
2014-06-24 10:30:00,40.42,40.45,40.3,40.3,264600.0,25.8933,25.9125,25.8164,25.8164,264600.0
2014-06-24 11:00:00,40.29,40.35,40.22,40.33,153600.0,25.81,25.8484,25.7652,25.8356,153600.0
2014-06-24 11:30:00,40.33,40.37,40.29,40.36,90600.0,25.8356,25.8612,25.81,25.8548,90600.0
2014-06-24 12:00:00,40.35,40.35,40.27,40.29,69800.0,25.8484,25.8484,25.7972,25.81,69800.0
2014-06-24 12:30:00,40.29,40.36,40.24,40.35,75400.0,25.81,25.8548,25.778,25.8484,75400.0
2014-06-24 13:00:00,40.35,40.38,40.31,40.38,104400.0,25.8484,25.8677,25.8228,25.8677,104400.0
2014-06-24 13:30:00,40.4,40.41,40.31,40.38,63400.0,25.8805,25.8869,25.8228,25.8677,63400.0
2014-06-24 14:00:00,40.38,40.46,40.38,40.4,103600.0,25.8677,25.9189,25.8677,25.8805,103600.0
2014-06-24 14:30:00,40.41,40.41,40.35,40.37,93200.0,25.8869,25.8869,25.8484,25.8612,93200.0
2014-06-24 15:00:00,40.37,40.37,40.27,40.3,200400.0,25.8612,25.8612,25.7972,25.8164,200400.0
2014-06-24 15:30:00,40.3,40.31,40.22,40.23,596000.0,25.8164,25.8228,25.7652,25.7716,596000.0
2014-06-25 09:30:00,40.26,40.44,40.2,40.36,128600.0,25.7908,25.9061,25.7523,25.8548,128600.0
2014-06-25 10:00:00,40.37,40.38,40.23,40.33,159000.0,25.8612,25.8677,25.7716,25.8356,159000.0
2014-06-25 10:30:00,40.32,40.37,40.29,40.34,78000.0,25.8292,25.8612,25.81,25.842,78000.0
2014-06-25 11:00:00,40.34,40.37,40.29,40.32,105200.0,25.842,25.8612,25.81,25.8292,105200.0
2014-06-25 11:30:00,40.33,40.45,40.31,40.44,70200.0,25.8356,25.9125,25.8228,25.9061,70200.0
2014-06-25 12:00:00,40.42,40.46,40.38,40.46,55600.0,25.8933,25.9189,25.8677,25.9189,55600.0
2014-06-25 12:30:00,40.47,40.47,40.38,40.4,43600.0,25.9253,25.9253,25.8677,25.8805,43600.0
2014-06-25 13:00:00,40.4,40.4,40.35,40.35,113800.0,25.8805,25.8805,25.8484,25.8484,113800.0
2014-06-25 13:30:00,40.35,40.35,40.26,40.33,54800.0,25.8484,25.8484,25.7908,25.8356,54800.0
2014-06-25 14:00:00,40.33,40.45,40.33,40.44,54000.0,25.8356,25.9125,25.8356,25.9061,54000.0
2014-06-25 14:30:00,40.44,40.5,40.42,40.49,92200.0,25.9061,25.9445,25.8933,25.9381,92200.0
2014-06-25 15:00:00,40.49,40.56,40.49,40.56,180800.0,25.9381,25.983,25.9381,25.983,180800.0
2014-06-25 15:30:00,40.56,40.62,40.53,40.59,405600.0,25.983,26.0214,25.9637,26.0022,405600.0
2014-06-26 09:30:00,40.58,40.66,40.4,40.52,134200.0,25.9958,26.047,25.8805,25.9573,134200.0
2014-06-26 10:00:00,40.52,40.56,40.44,40.47,147200.0,25.9573,25.983,25.9061,25.9253,147200.0
2014-06-26 10:30:00,40.49,40.57,40.46,40.54,86000.0,25.9381,25.9894,25.9189,25.9701,86000.0
2014-06-26 11:00:00,40.55,40.67,40.52,40.56,108000.0,25.9766,26.0534,25.9573,25.983,108000.0
2014-06-26 11:30:00,40.55,40.55,40.46,40.48,64400.0,25.9766,25.9766,25.9189,25.9317,64400.0
2014-06-26 12:00:00,40.48,40.52,40.42,40.45,68800.0,25.9317,25.9573,25.8933,25.9125,68800.0
2014-06-26 12:30:00,40.45,40.46,40.38,40.41,42200.0,25.9125,25.9189,25.8677,25.8869,42200.0
2014-06-26 13:00:00,40.4,40.49,40.38,40.44,57400.0,25.8805,25.9381,25.8677,25.9061,57400.0
2014-06-26 13:30:00,40.45,40.48,40.4,40.4,62400.0,25.9125,25.9317,25.8805,25.8805,62400.0
2014-06-26 14:00:00,40.41,40.44,40.35,40.37,123400.0,25.8869,25.9061,25.8484,25.8612,123400.0
2014-06-26 14:30:00,40.37,40.38,40.33,40.36,126600.0,25.8612,25.8677,25.8356,25.8548,126600.0
2014-06-26 15:00:00,40.35,40.46,40.35,40.46,147400.0,25.8484,25.9189,25.8484,25.9189,147400.0
2014-06-26 15:30:00,40.45,40.49,40.41,40.43,519200.0,25.9125,25.9381,25.8869,25.8997,519200.0
2014-06-27 09:30:00,40.29,40.34,40.16,40.16,121000.0,25.81,25.842,25.7267,25.7267,121000.0
2014-06-27 10:00:00,40.17,40.4,40.15,40.4,260000.0,25.7331,25.8805,25.7203,25.8805,260000.0
2014-06-27 10:30:00,40.4,40.48,40.35,40.47,257400.0,25.8805,25.9317,25.8484,25.9253,257400.0
2014-06-27 11:00:00,40.48,40.57,40.46,40.54,116200.0,25.9317,25.9894,25.9189,25.9701,116200.0
2014-06-27 11:30:00,40.53,40.55,40.49,40.52,81800.0,25.9637,25.9766,25.9381,25.9573,81800.0
2014-06-27 12:00:00,40.52,40.57,40.51,40.52,63200.0,25.9573,25.9894,25.9509,25.9573,63200.0
2014-06-27 12:30:00,40.52,40.59,40.42,40.47,110200.0,25.9573,26.0022,25.8933,25.9253,110200.0
2014-06-27 13:00:00,40.47,40.54,40.46,40.52,56400.0,25.9253,25.9701,25.9189,25.9573,56400.0
2014-06-27 13:30:00,40.52,40.59,40.51,40.56,88000.0,25.9573,26.0022,25.9509,25.983,88000.0
2014-06-27 14:00:00,40.56,40.65,40.56,40.63,90600.0,25.983,26.0406,25.983,26.0278,90600.0
2014-06-27 14:30:00,40.64,40.65,40.54,40.57,95600.0,26.0342,26.0406,25.9701,25.9894,95600.0
2014-06-27 15:00:00,40.55,40.6,40.53,40.55,147800.0,25.9766,26.0086,25.9637,25.9766,147800.0
2014-06-27 15:30:00,40.55,40.62,40.55,40.59,420000.0,25.9766,26.0214,25.9766,26.0022,420000.0
2014-06-30 09:30:00,40.66,40.8,40.58,40.75,120400.0,26.047,26.1367,25.9958,26.1047,120400.0
2014-06-30 10:00:00,40.79,40.97,40.76,40.92,137400.0,26.1303,26.2456,26.1111,26.2136,137400.0
2014-06-30 10:30:00,40.92,40.93,40.81,40.88,95800.0,26.2136,26.22,26.1431,26.188,95800.0
2014-06-30 11:00:00,40.88,40.93,40.83,40.85,99600.0,26.188,26.22,26.1559,26.1687,99600.0
2014-06-30 11:30:00,40.86,40.93,40.84,40.93,78600.0,26.1751,26.22,26.1623,26.22,78600.0
2014-06-30 12:00:00,40.93,40.97,40.88,40.95,72800.0,26.22,26.2456,26.188,26.2328,72800.0
2014-06-30 12:30:00,40.95,40.98,40.91,40.94,76400.0,26.2328,26.252,26.2072,26.2264,76400.0
2014-06-30 13:00:00,40.93,41.02,40.93,40.94,174600.0,26.22,26.2776,26.22,26.2264,174600.0
2014-06-30 13:30:00,40.94,40.98,40.91,40.92,67600.0,26.2264,26.252,26.2072,26.2136,67600.0
2014-06-30 14:00:00,40.92,40.99,40.92,40.97,74800.0,26.2136,26.2584,26.2136,26.2456,74800.0
2014-06-30 14:30:00,40.97,41.02,40.96,41.01,83200.0,26.2456,26.2776,26.2392,26.2712,83200.0
2014-06-30 15:00:00,41.01,41.15,41.01,41.08,166800.0,26.2712,26.3609,26.2712,26.3161,166800.0
2014-06-30 15:30:00,41.08,41.1,40.97,41.05,443000.0,26.3161,26.3289,26.2456,26.2969,443000.0
2014-07-01 09:30:00,40.94,41.24,40.81,40.84,218000.0,26.2264,26.4186,26.1431,26.1623,218000.0
2014-07-01 10:00:00,40.83,40.92,40.81,40.91,81000.0,26.1559,26.2136,26.1431,26.2072,81000.0
2014-07-01 10:30:00,40.9,40.96,40.83,40.9,195800.0,26.2008,26.2392,26.1559,26.2008,195800.0
2014-07-01 11:00:00,40.9,40.9,40.8,40.89,96200.0,26.2008,26.2008,26.1367,26.1944,96200.0
2014-07-01 11:30:00,40.89,40.89,40.81,40.84,59600.0,26.1944,26.1944,26.1431,26.1623,59600.0
2014-07-01 12:00:00,40.85,40.9,40.83,40.83,81200.0,26.1687,26.2008,26.1559,26.1559,81200.0
2014-07-01 12:30:00,40.84,40.89,40.81,40.85,89400.0,26.1623,26.1944,26.1431,26.1687,89400.0
2014-07-01 13:00:00,40.85,40.88,40.82,40.84,201800.0,26.1687,26.188,26.1495,26.1623,201800.0
2014-07-01 13:30:00,40.84,40.85,40.77,40.8,90200.0,26.1623,26.1687,26.1175,26.1367,90200.0
2014-07-01 14:00:00,40.8,40.82,40.64,40.65,149600.0,26.1367,26.1495,26.0342,26.0406,149600.0
2014-07-01 14:30:00,40.66,40.71,40.64,40.7,135400.0,26.047,26.0791,26.0342,26.0726,135400.0
2014-07-01 15:00:00,40.7,40.74,40.68,40.74,139800.0,26.0726,26.0983,26.0598,26.0983,139800.0
2014-07-01 15:30:00,40.73,40.73,40.6,40.65,394800.0,26.0919,26.0919,26.0086,26.0406,394800.0
2014-07-02 09:30:00,40.61,40.65,39.94,39.94,352800.0,26.015,26.0406,25.5858,25.5858,352800.0
2014-07-02 10:00:00,39.96,40.02,39.63,39.7,748400.0,25.5986,25.637,25.3872,25.432,748400.0
2014-07-02 10:30:00,39.7,39.73,39.64,39.68,411400.0,25.432,25.4513,25.3936,25.4192,411400.0
2014-07-02 11:00:00,39.69,39.72,39.62,39.67,246600.0,25.4256,25.4449,25.3808,25.4128,246600.0
2014-07-02 11:30:00,39.67,39.69,39.4,39.41,474800.0,25.4128,25.4256,25.2399,25.2463,474800.0
2014-07-02 12:00:00,39.41,39.45,39.22,39.25,445000.0,25.2463,25.2719,25.1245,25.1438,445000.0
2014-07-02 12:30:00,39.25,39.3,39.06,39.07,261400.0,25.1438,25.1758,25.0221,25.0285,261400.0
2014-07-02 13:00:00,39.07,39.27,39.04,39.19,382800.0,25.0285,25.1566,25.0092,25.1053,382800.0
2014-07-02 13:30:00,39.2,39.29,39.14,39.26,253600.0,25.1117,25.1694,25.0733,25.1502,253600.0
2014-07-02 14:00:00,39.25,39.34,39.23,39.33,206800.0,25.1438,25.2014,25.131,25.195,206800.0
2014-07-02 14:30:00,39.32,39.44,39.28,39.42,318800.0,25.1886,25.2655,25.163,25.2527,318800.0
2014-07-02 15:00:00,39.42,39.44,39.26,39.26,432200.0,25.2527,25.2655,25.1502,25.1502,432200.0
2014-07-02 15:30:00,39.27,39.34,39.21,39.33,800800.0,25.1566,25.2014,25.1181,25.195,800800.0
2014-07-03 09:30:00,39.1,39.2,38.87,38.87,442600.0,25.0477,25.1117,24.9003,24.9003,442600.0
2014-07-03 10:00:00,38.88,38.89,38.63,38.73,369000.0,24.9067,24.9131,24.7466,24.8107,369000.0
2014-07-03 10:30:00,38.72,38.74,38.52,38.61,223000.0,24.8042,24.8171,24.6761,24.7338,223000.0
2014-07-03 11:00:00,38.6,38.64,38.52,38.59,245200.0,24.7274,24.753,24.6761,24.721,245200.0
2014-07-03 11:30:00,38.6,38.65,38.56,38.64,254800.0,24.7274,24.7594,24.7017,24.753,254800.0
2014-07-03 12:00:00,38.63,38.7,38.6,38.65,334400.0,24.7466,24.7914,24.7274,24.7594,334400.0
2014-07-03 12:30:00,38.65,38.74,38.62,38.71,864600.0,24.7594,24.8171,24.7402,24.7978,864600.0
2014-07-07 09:30:00,38.6,39.02,38.6,39.01,466200.0,24.7274,24.9964,24.7274,24.99,466200.0
2014-07-07 10:00:00,38.99,39.1,38.96,39.08,431400.0,24.9772,25.0477,24.958,25.0349,431400.0
2014-07-07 10:30:00,39.1,39.21,39.0,39.16,370000.0,25.0477,25.1181,24.9836,25.0861,370000.0
2014-07-07 11:00:00,39.16,39.27,39.12,39.22,276400.0,25.0861,25.1566,25.0605,25.1245,276400.0
2014-07-07 11:30:00,39.21,39.21,38.93,38.99,271000.0,25.1181,25.1181,24.9388,24.9772,271000.0
2014-07-07 12:00:00,39.01,39.02,38.93,38.96,117200.0,24.99,24.9964,24.9388,24.958,117200.0
2014-07-07 12:30:00,38.96,38.97,38.88,38.94,173600.0,24.958,24.9644,24.9067,24.9452,173600.0
2014-07-07 13:00:00,38.95,39.02,38.89,38.99,185200.0,24.9516,24.9964,24.9131,24.9772,185200.0
2014-07-07 13:30:00,38.99,39.06,38.99,39.05,151400.0,24.9772,25.0221,24.9772,25.0156,151400.0
2014-07-07 14:00:00,39.05,39.07,39.02,39.05,113200.0,25.0156,25.0285,24.9964,25.0156,113200.0
2014-07-07 14:30:00,39.05,39.06,39.01,39.02,172400.0,25.0156,25.0221,24.99,24.9964,172400.0
2014-07-07 15:00:00,39.02,39.15,38.96,39.14,312800.0,24.9964,25.0797,24.958,25.0733,312800.0
2014-07-07 15:30:00,39.14,39.22,39.12,39.2,460800.0,25.0733,25.1245,25.0605,25.1117,460800.0
2014-07-08 09:30:00,39.24,39.52,39.13,39.46,204600.0,25.1374,25.3167,25.0669,25.2783,204600.0
2014-07-08 10:00:00,39.46,39.59,39.44,39.54,225200.0,25.2783,25.3616,25.2655,25.3295,225200.0
2014-07-08 10:30:00,39.54,39.55,39.37,39.38,169800.0,25.3295,25.3359,25.2206,25.227,169800.0
2014-07-08 11:00:00,39.37,39.41,39.35,39.37,171800.0,25.2206,25.2463,25.2078,25.2206,171800.0
2014-07-08 11:30:00,39.35,39.48,39.35,39.41,174800.0,25.2078,25.2911,25.2078,25.2463,174800.0
2014-07-08 12:00:00,39.42,39.43,39.38,39.42,107000.0,25.2527,25.2591,25.227,25.2527,107000.0
2014-07-08 12:30:00,39.42,39.42,39.38,39.38,127400.0,25.2527,25.2527,25.227,25.227,127400.0
2014-07-08 13:00:00,39.39,39.42,39.38,39.38,160000.0,25.2335,25.2527,25.227,25.227,160000.0
2014-07-08 13:30:00,39.38,39.43,39.38,39.41,113000.0,25.227,25.2591,25.227,25.2463,113000.0
2014-07-08 14:00:00,39.41,39.41,39.3,39.31,121200.0,25.2463,25.2463,25.1758,25.1822,121200.0
2014-07-08 14:30:00,39.32,39.33,39.22,39.22,154400.0,25.1886,25.195,25.1245,25.1245,154400.0
2014-07-08 15:00:00,39.22,39.24,39.18,39.2,177400.0,25.1245,25.1374,25.0989,25.1117,177400.0
2014-07-08 15:30:00,39.2,39.24,39.19,39.24,618600.0,25.1117,25.1374,25.1053,25.1374,618600.0
2014-07-09 09:30:00,39.24,39.45,38.93,38.94,256800.0,25.1374,25.2719,24.9388,24.9452,256800.0
2014-07-09 10:00:00,38.94,39.12,38.94,39.02,213600.0,24.9452,25.0605,24.9452,24.9964,213600.0
2014-07-09 10:30:00,39.02,39.08,38.97,38.99,195200.0,24.9964,25.0349,24.9644,24.9772,195200.0
2014-07-09 11:00:00,39.0,39.01,38.85,38.88,152200.0,24.9836,24.99,24.8875,24.9067,152200.0
2014-07-09 11:30:00,38.88,38.88,38.77,38.84,216800.0,24.9067,24.9067,24.8363,24.8811,216800.0
2014-07-09 12:00:00,38.84,38.84,38.69,38.73,194400.0,24.8811,24.8811,24.785,24.8107,194400.0
2014-07-09 12:30:00,38.73,38.81,38.71,38.8,117200.0,24.8107,24.8619,24.7978,24.8555,117200.0
2014-07-09 13:00:00,38.79,38.82,38.76,38.81,98000.0,24.8491,24.8683,24.8299,24.8619,98000.0
2014-07-09 13:30:00,38.81,38.84,38.75,38.82,59600.0,24.8619,24.8811,24.8235,24.8683,59600.0
2014-07-09 14:00:00,38.82,38.9,38.78,38.88,82400.0,24.8683,24.9196,24.8427,24.9067,82400.0
2014-07-09 14:30:00,38.88,39.04,38.87,39.03,225400.0,24.9067,25.0092,24.9003,25.0028,225400.0
2014-07-09 15:00:00,39.04,39.17,39.04,39.15,183200.0,25.0092,25.0925,25.0092,25.0797,183200.0
2014-07-09 15:30:00,39.15,39.16,38.97,38.99,597800.0,25.0797,25.0861,24.9644,24.9772,597800.0
2014-07-10 09:30:00,38.85,38.99,38.72,38.97,577600.0,24.8875,24.9772,24.8042,24.9644,577600.0
2014-07-10 10:00:00,38.98,39.03,38.8,38.8,454400.0,24.9708,25.0028,24.8555,24.8555,454400.0
2014-07-10 10:30:00,38.81,39.02,38.8,39.01,229000.0,24.8619,24.9964,24.8555,24.99,229000.0
2014-07-10 11:00:00,39.01,39.08,38.98,39.04,103400.0,24.99,25.0349,24.9708,25.0092,103400.0
2014-07-10 11:30:00,39.04,39.15,39.02,39.14,85800.0,25.0092,25.0797,24.9964,25.0733,85800.0
2014-07-10 12:00:00,39.15,39.21,39.13,39.2,83400.0,25.0797,25.1181,25.0669,25.1117,83400.0
2014-07-10 12:30:00,39.2,39.2,39.1,39.12,66000.0,25.1117,25.1117,25.0477,25.0605,66000.0
2014-07-10 13:00:00,39.13,39.18,39.06,39.17,92800.0,25.0669,25.0989,25.0221,25.0925,92800.0
2014-07-10 13:30:00,39.16,39.22,39.15,39.21,66400.0,25.0861,25.1245,25.0797,25.1181,66400.0
2014-07-10 14:00:00,39.21,39.24,39.19,39.22,118000.0,25.1181,25.1374,25.1053,25.1245,118000.0
2014-07-10 14:30:00,39.22,39.31,39.21,39.3,111400.0,25.1245,25.1822,25.1181,25.1758,111400.0
2014-07-10 15:00:00,39.3,39.4,39.29,39.35,199600.0,25.1758,25.2399,25.1694,25.2078,199600.0
2014-07-10 15:30:00,39.35,39.42,39.32,39.36,495200.0,25.2078,25.2527,25.1886,25.2142,495200.0
2014-07-11 09:30:00,39.33,39.46,39.26,39.42,172000.0,25.195,25.2783,25.1502,25.2527,172000.0
2014-07-11 10:00:00,39.41,39.46,39.35,39.45,193800.0,25.2463,25.2783,25.2078,25.2719,193800.0
2014-07-11 10:30:00,39.45,39.47,39.36,39.4,165600.0,25.2719,25.2847,25.2142,25.2399,165600.0
2014-07-11 11:00:00,39.39,39.45,39.29,39.31,121200.0,25.2335,25.2719,25.1694,25.1822,121200.0
2014-07-11 11:30:00,39.31,39.33,39.22,39.3,100800.0,25.1822,25.195,25.1245,25.1758,100800.0
2014-07-11 12:00:00,39.3,39.32,39.22,39.23,77600.0,25.1758,25.1886,25.1245,25.131,77600.0
2014-07-11 12:30:00,39.23,39.24,39.16,39.17,66600.0,25.131,25.1374,25.0861,25.0925,66600.0
2014-07-11 13:00:00,39.17,39.21,39.1,39.12,75800.0,25.0925,25.1181,25.0477,25.0605,75800.0
2014-07-11 13:30:00,39.13,39.16,39.03,39.05,103200.0,25.0669,25.0861,25.0028,25.0156,103200.0
2014-07-11 14:00:00,39.04,39.06,38.97,39.02,92800.0,25.0092,25.0221,24.9644,24.9964,92800.0
2014-07-11 14:30:00,39.02,39.04,38.94,38.95,125600.0,24.9964,25.0092,24.9452,24.9516,125600.0
2014-07-11 15:00:00,38.95,39.04,38.95,39.04,137200.0,24.9516,25.0092,24.9516,25.0092,137200.0
2014-07-11 15:30:00,39.04,39.08,38.99,39.0,281800.0,25.0092,25.0349,24.9772,24.9836,281800.0
2014-07-14 09:30:00,39.2,39.22,38.98,39.08,152400.0,25.1117,25.1245,24.9708,25.0349,152400.0
2014-07-14 10:00:00,39.08,39.2,38.99,39.0,170000.0,25.0349,25.1117,24.9772,24.9836,170000.0
2014-07-14 10:30:00,38.99,39.04,38.88,38.88,150800.0,24.9772,25.0092,24.9067,24.9067,150800.0
2014-07-14 11:00:00,38.88,38.91,38.76,38.79,134000.0,24.9067,24.926,24.8299,24.8491,134000.0
2014-07-14 11:30:00,38.79,38.85,38.78,38.84,124200.0,24.8491,24.8875,24.8427,24.8811,124200.0
2014-07-14 12:00:00,38.84,38.85,38.79,38.82,74600.0,24.8811,24.8875,24.8491,24.8683,74600.0
2014-07-14 12:30:00,38.82,38.87,38.81,38.85,144800.0,24.8683,24.9003,24.8619,24.8875,144800.0
2014-07-14 13:00:00,38.87,38.87,38.76,38.76,83400.0,24.9003,24.9003,24.8299,24.8299,83400.0
2014-07-14 13:30:00,38.76,38.78,38.71,38.72,172000.0,24.8299,24.8427,24.7978,24.8042,172000.0
2014-07-14 14:00:00,38.72,38.77,38.71,38.71,83000.0,24.8042,24.8363,24.7978,24.7978,83000.0
2014-07-14 14:30:00,38.71,38.72,38.67,38.69,146800.0,24.7978,24.8042,24.7722,24.785,146800.0
2014-07-14 15:00:00,38.69,38.69,38.63,38.63,199000.0,24.785,24.785,24.7466,24.7466,199000.0
2014-07-14 15:30:00,38.63,38.65,38.59,38.6,497400.0,24.7466,24.7594,24.721,24.7274,497400.0
2014-07-15 09:30:00,38.71,38.71,38.54,38.59,235600.0,24.7978,24.7978,24.6889,24.721,235600.0
2014-07-15 10:00:00,38.58,38.82,38.58,38.67,238000.0,24.7146,24.8683,24.7146,24.7722,238000.0
2014-07-15 10:30:00,38.67,38.71,38.52,38.57,140400.0,24.7722,24.7978,24.6761,24.7082,140400.0
2014-07-15 11:00:00,38.57,38.6,38.5,38.59,135600.0,24.7082,24.7274,24.6633,24.721,135600.0
2014-07-15 11:30:00,38.59,38.68,38.57,38.63,132400.0,24.721,24.7786,24.7082,24.7466,132400.0
2014-07-15 12:00:00,38.62,38.63,38.57,38.58,99200.0,24.7402,24.7466,24.7082,24.7146,99200.0
2014-07-15 12:30:00,38.59,38.63,38.56,38.62,101200.0,24.721,24.7466,24.7017,24.7402,101200.0
2014-07-15 13:00:00,38.63,38.64,38.6,38.63,76800.0,24.7466,24.753,24.7274,24.7466,76800.0
2014-07-15 13:30:00,38.63,38.74,38.63,38.71,61200.0,24.7466,24.8171,24.7466,24.7978,61200.0
2014-07-15 14:00:00,38.72,38.73,38.69,38.71,120600.0,24.8042,24.8107,24.785,24.7978,120600.0
2014-07-15 14:30:00,38.71,38.71,38.68,38.69,103200.0,24.7978,24.7978,24.7786,24.785,103200.0
2014-07-15 15:00:00,38.69,38.73,38.68,38.71,162600.0,24.785,24.8107,24.7786,24.7978,162600.0
2014-07-15 15:30:00,38.72,38.77,38.68,38.77,566800.0,24.8042,24.8363,24.7786,24.8363,566800.0
2014-07-16 09:30:00,38.81,38.81,38.6,38.63,281400.0,24.8619,24.8619,24.7274,24.7466,281400.0
2014-07-16 10:00:00,38.66,38.67,38.6,38.63,176400.0,24.7658,24.7722,24.7274,24.7466,176400.0
2014-07-16 10:30:00,38.63,38.7,38.56,38.68,291400.0,24.7466,24.7914,24.7017,24.7786,291400.0
2014-07-16 11:00:00,38.68,38.75,38.65,38.73,319400.0,24.7786,24.8235,24.7594,24.8107,319400.0
2014-07-16 11:30:00,38.72,38.77,38.68,38.71,92800.0,24.8042,24.8363,24.7786,24.7978,92800.0
2014-07-16 12:00:00,38.71,38.84,38.71,38.84,70600.0,24.7978,24.8811,24.7978,24.8811,70600.0
2014-07-16 12:30:00,38.84,38.88,38.83,38.88,87800.0,24.8811,24.9067,24.8747,24.9067,87800.0
2014-07-16 13:00:00,38.88,38.88,38.85,38.85,114400.0,24.9067,24.9067,24.8875,24.8875,114400.0
2014-07-16 13:30:00,38.85,38.86,38.77,38.82,190800.0,24.8875,24.8939,24.8363,24.8683,190800.0
2014-07-16 14:00:00,38.82,38.84,38.8,38.82,80600.0,24.8683,24.8811,24.8555,24.8683,80600.0
2014-07-16 14:30:00,38.82,38.82,38.77,38.78,98200.0,24.8683,24.8683,24.8363,24.8427,98200.0
2014-07-16 15:00:00,38.77,38.94,38.76,38.94,338000.0,24.8363,24.9452,24.8299,24.9452,338000.0
2014-07-16 15:30:00,38.93,39.01,38.88,38.98,654400.0,24.9388,24.99,24.9067,24.9708,654400.0
2014-07-17 09:30:00,38.58,38.64,38.45,38.59,276000.0,24.7146,24.753,24.6313,24.721,276000.0
2014-07-17 10:00:00,38.6,38.71,38.55,38.7,174800.0,24.7274,24.7978,24.6953,24.7914,174800.0
2014-07-17 10:30:00,38.7,38.81,38.58,38.58,107600.0,24.7914,24.8619,24.7146,24.7146,107600.0
2014-07-17 11:00:00,38.57,38.67,38.57,38.59,177000.0,24.7082,24.7722,24.7082,24.721,177000.0
2014-07-17 11:30:00,38.59,38.63,38.51,38.58,281800.0,24.721,24.7466,24.6697,24.7146,281800.0
2014-07-17 12:00:00,38.59,38.6,38.46,38.47,108000.0,24.721,24.7274,24.6377,24.6441,108000.0
2014-07-17 12:30:00,38.47,38.58,38.47,38.56,50400.0,24.6441,24.7146,24.6441,24.7017,50400.0
2014-07-17 13:00:00,38.56,38.65,38.56,38.65,53400.0,24.7017,24.7594,24.7017,24.7594,53400.0
2014-07-17 13:30:00,38.66,38.7,38.63,38.7,80400.0,24.7658,24.7914,24.7466,24.7914,80400.0
2014-07-17 14:00:00,38.7,38.7,38.55,38.56,113400.0,24.7914,24.7914,24.6953,24.7017,113400.0
2014-07-17 14:30:00,38.56,38.59,38.48,38.48,127000.0,24.7017,24.721,24.6505,24.6505,127000.0
2014-07-17 15:00:00,38.48,38.48,38.33,38.34,278600.0,24.6505,24.6505,24.5544,24.5608,278600.0
2014-07-17 15:30:00,38.34,38.37,38.1,38.14,947600.0,24.5608,24.58,24.4071,24.4327,947600.0
2014-07-18 09:30:00,38.5,38.51,37.98,38.05,630200.0,24.6633,24.6697,24.3302,24.375,630200.0
2014-07-18 10:00:00,38.05,38.37,38.05,38.32,351400.0,24.375,24.58,24.375,24.548,351400.0
2014-07-18 10:30:00,38.31,38.47,38.31,38.43,106800.0,24.5416,24.6441,24.5416,24.6185,106800.0
2014-07-18 11:00:00,38.43,38.45,38.34,38.44,112800.0,24.6185,24.6313,24.5608,24.6249,112800.0
2014-07-18 11:30:00,38.43,38.51,38.42,38.45,60400.0,24.6185,24.6697,24.6121,24.6313,60400.0
2014-07-18 12:00:00,38.45,38.5,38.44,38.49,64000.0,24.6313,24.6633,24.6249,24.6569,64000.0
2014-07-18 12:30:00,38.49,38.5,38.46,38.49,74600.0,24.6569,24.6633,24.6377,24.6569,74600.0
2014-07-18 13:00:00,38.49,38.5,38.45,38.45,82000.0,24.6569,24.6633,24.6313,24.6313,82000.0
2014-07-18 13:30:00,38.46,38.49,38.45,38.49,65400.0,24.6377,24.6569,24.6313,24.6569,65400.0
2014-07-18 14:00:00,38.49,38.5,38.48,38.49,139600.0,24.6569,24.6633,24.6505,24.6569,139600.0
2014-07-18 14:30:00,38.49,38.55,38.48,38.52,141800.0,24.6569,24.6953,24.6505,24.6761,141800.0
2014-07-18 15:00:00,38.52,38.59,38.51,38.59,141200.0,24.6761,24.721,24.6697,24.721,141200.0
2014-07-18 15:30:00,38.58,38.63,38.58,38.61,361400.0,24.7146,24.7466,24.7146,24.7338,361400.0
2014-07-21 09:30:00,38.52,38.61,38.4,38.49,195200.0,24.6761,24.7338,24.5993,24.6569,195200.0
2014-07-21 10:00:00,38.51,38.57,38.44,38.54,176800.0,24.6697,24.7082,24.6249,24.6889,176800.0
2014-07-21 10:30:00,38.54,38.6,38.4,38.41,170400.0,24.6889,24.7274,24.5993,24.6057,170400.0
2014-07-21 11:00:00,38.41,38.48,38.35,38.44,108000.0,24.6057,24.6505,24.5672,24.6249,108000.0
2014-07-21 11:30:00,38.44,38.5,38.43,38.49,102200.0,24.6249,24.6633,24.6185,24.6569,102200.0
2014-07-21 12:00:00,38.49,38.57,38.48,38.56,110200.0,24.6569,24.7082,24.6505,24.7017,110200.0
2014-07-21 12:30:00,38.56,38.61,38.52,38.6,181000.0,24.7017,24.7338,24.6761,24.7274,181000.0
2014-07-21 13:00:00,38.6,38.6,38.45,38.52,156000.0,24.7274,24.7274,24.6313,24.6761,156000.0
2014-07-21 13:30:00,38.54,38.55,38.51,38.53,90400.0,24.6889,24.6953,24.6697,24.6825,90400.0
2014-07-21 14:00:00,38.53,38.6,38.52,38.55,189400.0,24.6825,24.7274,24.6761,24.6953,189400.0
2014-07-21 14:30:00,38.56,38.65,38.56,38.64,295200.0,24.7017,24.7594,24.7017,24.753,295200.0
2014-07-21 15:00:00,38.63,38.74,38.63,38.71,119600.0,24.7466,24.8171,24.7466,24.7978,119600.0
2014-07-21 15:30:00,38.71,38.72,38.66,38.67,443200.0,24.7978,24.8042,24.7658,24.7722,443200.0
2014-07-22 09:30:00,38.76,38.93,38.52,38.54,144600.0,24.8299,24.9388,24.6761,24.6889,144600.0
2014-07-22 10:00:00,38.56,38.56,38.25,38.31,312600.0,24.7017,24.7017,24.5032,24.5416,312600.0
2014-07-22 10:30:00,38.31,38.41,38.29,38.3,237600.0,24.5416,24.6057,24.5288,24.5352,237600.0
2014-07-22 11:00:00,38.3,38.38,38.25,38.37,239600.0,24.5352,24.5864,24.5032,24.58,239600.0
2014-07-22 11:30:00,38.38,38.39,38.33,38.34,165800.0,24.5864,24.5928,24.5544,24.5608,165800.0
2014-07-22 12:00:00,38.34,38.35,38.29,38.3,119000.0,24.5608,24.5672,24.5288,24.5352,119000.0
2014-07-22 12:30:00,38.3,38.31,38.27,38.29,109800.0,24.5352,24.5416,24.516,24.5288,109800.0
2014-07-22 13:00:00,38.29,38.29,38.24,38.27,87400.0,24.5288,24.5288,24.4968,24.516,87400.0
2014-07-22 13:30:00,38.27,38.27,38.23,38.24,124800.0,24.516,24.516,24.4903,24.4968,124800.0
2014-07-22 14:00:00,38.24,38.26,38.21,38.21,162400.0,24.4968,24.5096,24.4775,24.4775,162400.0
2014-07-22 14:30:00,38.21,38.22,38.17,38.18,231400.0,24.4775,24.4839,24.4519,24.4583,231400.0
2014-07-22 15:00:00,38.18,38.18,38.07,38.12,442200.0,24.4583,24.4583,24.3879,24.4199,442200.0
2014-07-22 15:30:00,38.11,38.11,37.99,38.0,1058000.0,24.4135,24.4135,24.3366,24.343,1058000.0
2014-07-23 09:30:00,38.06,38.13,37.96,38.04,344800.0,24.3814,24.4263,24.3174,24.3686,344800.0
2014-07-23 10:00:00,38.05,38.06,37.95,38.01,277000.0,24.375,24.3814,24.311,24.3494,277000.0
2014-07-23 10:30:00,38.01,38.02,37.96,37.98,160000.0,24.3494,24.3558,24.3174,24.3302,160000.0
2014-07-23 11:00:00,37.98,37.98,37.94,37.95,280000.0,24.3302,24.3302,24.3046,24.311,280000.0
2014-07-23 11:30:00,37.94,37.94,37.89,37.91,316000.0,24.3046,24.3046,24.2725,24.2854,316000.0
2014-07-23 12:00:00,37.91,37.99,37.91,37.95,180400.0,24.2854,24.3366,24.2854,24.311,180400.0
2014-07-23 12:30:00,37.95,37.96,37.85,37.87,214400.0,24.311,24.3174,24.2469,24.2597,214400.0
2014-07-23 13:00:00,37.86,37.92,37.84,37.89,204600.0,24.2533,24.2918,24.2405,24.2725,204600.0
2014-07-23 13:30:00,37.88,37.91,37.85,37.86,130200.0,24.2661,24.2854,24.2469,24.2533,130200.0
2014-07-23 14:00:00,37.86,37.88,37.83,37.85,169200.0,24.2533,24.2661,24.2341,24.2469,169200.0
2014-07-23 14:30:00,37.85,37.86,37.82,37.83,204800.0,24.2469,24.2533,24.2277,24.2341,204800.0
2014-07-23 15:00:00,37.84,37.92,37.8,37.88,261200.0,24.2405,24.2918,24.2149,24.2661,261200.0
2014-07-23 15:30:00,37.88,37.92,37.79,37.82,1214200.0,24.2661,24.2918,24.2085,24.2277,1214200.0
2014-07-24 09:30:00,37.73,37.92,37.73,37.81,228800.0,24.17,24.2918,24.17,24.2213,228800.0
2014-07-24 10:00:00,37.79,37.88,37.76,37.77,306800.0,24.2085,24.2661,24.1893,24.1957,306800.0
2014-07-24 10:30:00,37.78,37.99,37.78,37.96,378200.0,24.2021,24.3366,24.2021,24.3174,378200.0
2014-07-24 11:00:00,37.97,38.05,37.96,37.99,286000.0,24.3238,24.375,24.3174,24.3366,286000.0
2014-07-24 11:30:00,37.99,38.02,37.93,37.96,100400.0,24.3366,24.3558,24.2982,24.3174,100400.0
2014-07-24 12:00:00,37.96,37.97,37.89,37.89,119600.0,24.3174,24.3238,24.2725,24.2725,119600.0
2014-07-24 12:30:00,37.9,37.94,37.9,37.91,160000.0,24.2789,24.3046,24.2789,24.2854,160000.0
2014-07-24 13:00:00,37.91,37.92,37.88,37.91,437200.0,24.2854,24.2918,24.2661,24.2854,437200.0
2014-07-24 13:30:00,37.91,38.04,37.9,38.04,148200.0,24.2854,24.3686,24.2789,24.3686,148200.0
2014-07-24 14:00:00,38.04,38.15,38.04,38.12,168200.0,24.3686,24.4391,24.3686,24.4199,168200.0
2014-07-24 14:30:00,38.12,38.18,38.1,38.15,207200.0,24.4199,24.4583,24.4071,24.4391,207200.0
2014-07-24 15:00:00,38.15,38.2,38.13,38.19,168000.0,24.4391,24.4711,24.4263,24.4647,168000.0
2014-07-24 15:30:00,38.19,38.22,38.15,38.18,435200.0,24.4647,24.4839,24.4391,24.4583,435200.0
2014-07-25 09:30:00,38.2,38.39,37.92,37.96,206200.0,24.4711,24.5928,24.2918,24.3174,206200.0
2014-07-25 10:00:00,37.96,38.1,37.9,38.03,150600.0,24.3174,24.4071,24.2789,24.3622,150600.0
2014-07-25 10:30:00,38.03,38.07,37.92,37.94,171200.0,24.3622,24.3879,24.2918,24.3046,171200.0
2014-07-25 11:00:00,37.93,37.93,37.77,37.8,113400.0,24.2982,24.2982,24.1957,24.2149,113400.0
2014-07-25 11:30:00,37.8,37.82,37.71,37.72,113600.0,24.2149,24.2277,24.1572,24.1636,113600.0
2014-07-25 12:00:00,37.73,37.81,37.72,37.77,187400.0,24.17,24.2213,24.1636,24.1957,187400.0
2014-07-25 12:30:00,37.77,37.77,37.73,37.74,79400.0,24.1957,24.1957,24.17,24.1765,79400.0
2014-07-25 13:00:00,37.74,37.74,37.69,37.7,58800.0,24.1765,24.1765,24.1444,24.1508,58800.0
2014-07-25 13:30:00,37.7,37.74,37.69,37.71,108800.0,24.1508,24.1765,24.1444,24.1572,108800.0
2014-07-25 14:00:00,37.71,37.74,37.69,37.74,90000.0,24.1572,24.1765,24.1444,24.1765,90000.0
2014-07-25 14:30:00,37.74,37.76,37.7,37.76,113800.0,24.1765,24.1893,24.1508,24.1893,113800.0
2014-07-25 15:00:00,37.76,37.77,37.71,37.71,144200.0,24.1893,24.1957,24.1572,24.1572,144200.0
2014-07-25 15:30:00,37.71,37.74,37.69,37.73,397600.0,24.1572,24.1765,24.1444,24.17,397600.0
2014-07-28 09:30:00,37.77,38.01,37.7,37.99,262800.0,24.1957,24.3494,24.1508,24.3366,262800.0
2014-07-28 10:00:00,38.01,38.06,37.91,38.06,250200.0,24.3494,24.3814,24.2854,24.3814,250200.0
2014-07-28 10:30:00,38.06,38.13,37.94,38.12,276600.0,24.3814,24.4263,24.3046,24.4199,276600.0
2014-07-28 11:00:00,38.13,38.31,38.11,38.3,218200.0,24.4263,24.5416,24.4135,24.5352,218200.0
2014-07-28 11:30:00,38.3,38.35,38.19,38.19,234400.0,24.5352,24.5672,24.4647,24.4647,234400.0
2014-07-28 12:00:00,38.19,38.19,38.0,38.1,256600.0,24.4647,24.4647,24.343,24.4071,256600.0
2014-07-28 12:30:00,38.1,38.12,38.07,38.1,137000.0,24.4071,24.4199,24.3879,24.4071,137000.0
2014-07-28 13:00:00,38.11,38.11,38.05,38.07,111200.0,24.4135,24.4135,24.375,24.3879,111200.0
2014-07-28 13:30:00,38.07,38.11,38.04,38.1,113200.0,24.3879,24.4135,24.3686,24.4071,113200.0
2014-07-28 14:00:00,38.1,38.16,38.1,38.13,146400.0,24.4071,24.4455,24.4071,24.4263,146400.0
2014-07-28 14:30:00,38.12,38.25,38.1,38.24,195800.0,24.4199,24.5032,24.4071,24.4968,195800.0
2014-07-28 15:00:00,38.24,38.25,38.13,38.15,326000.0,24.4968,24.5032,24.4263,24.4391,326000.0
2014-07-28 15:30:00,38.15,38.22,38.13,38.19,663400.0,24.4391,24.4839,24.4263,24.4647,663400.0
2014-07-29 09:30:00,38.23,38.23,37.31,37.7,439200.0,24.4903,24.4903,23.901,24.1508,439200.0
2014-07-29 10:00:00,37.7,37.93,37.66,37.66,538600.0,24.1508,24.2982,24.1252,24.1252,538600.0
2014-07-29 10:30:00,37.67,37.73,37.61,37.72,157400.0,24.1316,24.17,24.0932,24.1636,157400.0
2014-07-29 11:00:00,37.72,37.76,37.41,37.44,155600.0,24.1636,24.1893,23.9651,23.9843,155600.0
2014-07-29 11:30:00,37.45,37.49,37.23,37.23,388600.0,23.9907,24.0163,23.8497,23.8497,388600.0
2014-07-29 12:00:00,37.23,37.38,37.22,37.35,217400.0,23.8497,23.9458,23.8433,23.9266,217400.0
2014-07-29 12:30:00,37.34,37.35,37.26,37.31,163600.0,23.9202,23.9266,23.869,23.901,163600.0
2014-07-29 13:00:00,37.31,37.39,37.3,37.38,138800.0,23.901,23.9522,23.8946,23.9458,138800.0
2014-07-29 13:30:00,37.38,37.4,37.3,37.32,187400.0,23.9458,23.9586,23.8946,23.9074,187400.0
2014-07-29 14:00:00,37.32,37.4,37.32,37.38,162200.0,23.9074,23.9586,23.9074,23.9458,162200.0
2014-07-29 14:30:00,37.38,37.56,37.38,37.55,216800.0,23.9458,24.0611,23.9458,24.0547,216800.0
2014-07-29 15:00:00,37.55,37.68,37.55,37.6,417200.0,24.0547,24.138,24.0547,24.0868,417200.0
2014-07-29 15:30:00,37.59,37.63,37.48,37.49,738400.0,24.0804,24.106,24.0099,24.0163,738400.0
2014-07-30 09:30:00,37.51,37.76,37.31,37.68,205600.0,24.0291,24.1893,23.901,24.138,205600.0
2014-07-30 10:00:00,37.67,37.67,37.45,37.48,160400.0,24.1316,24.1316,23.9907,24.0099,160400.0
2014-07-30 10:30:00,37.47,37.47,37.24,37.27,194800.0,24.0035,24.0035,23.8561,23.8754,194800.0
2014-07-30 11:00:00,37.27,37.27,37.18,37.21,205800.0,23.8754,23.8754,23.8177,23.8369,205800.0
2014-07-30 11:30:00,37.22,37.23,37.13,37.14,110400.0,23.8433,23.8497,23.7857,23.7921,110400.0
2014-07-30 12:00:00,37.15,37.17,37.01,37.09,194600.0,23.7985,23.8113,23.7088,23.7601,194600.0
2014-07-30 12:30:00,37.09,37.11,36.9,36.9,152000.0,23.7601,23.7729,23.6383,23.6383,152000.0
2014-07-30 13:00:00,36.91,36.94,36.8,36.94,138600.0,23.6447,23.664,23.5743,23.664,138600.0
2014-07-30 13:30:00,36.94,36.96,36.82,36.82,426800.0,23.664,23.6768,23.5871,23.5871,426800.0
2014-07-30 14:00:00,36.83,37.29,36.78,37.17,382000.0,23.5935,23.8882,23.5615,23.8113,382000.0
2014-07-30 14:30:00,37.17,37.22,37.0,37.05,217200.0,23.8113,23.8433,23.7024,23.7344,217200.0
2014-07-30 15:00:00,37.02,37.09,36.92,37.09,434400.0,23.7152,23.7601,23.6512,23.7601,434400.0
2014-07-30 15:30:00,37.09,37.16,37.07,37.08,675400.0,23.7601,23.8049,23.7472,23.7537,675400.0
2014-07-31 09:30:00,36.96,37.06,36.77,36.9,172600.0,23.6768,23.7408,23.5551,23.6383,172600.0
2014-07-31 10:00:00,36.9,37.03,36.82,36.84,235400.0,23.6383,23.7216,23.5871,23.5999,235400.0
2014-07-31 10:30:00,36.84,36.88,36.76,36.76,110600.0,23.5999,23.6255,23.5487,23.5487,110600.0
2014-07-31 11:00:00,36.76,36.8,36.74,36.74,108200.0,23.5487,23.5743,23.5358,23.5358,108200.0
2014-07-31 11:30:00,36.74,36.91,36.68,36.68,120800.0,23.5358,23.6447,23.4974,23.4974,120800.0
2014-07-31 12:00:00,36.67,36.72,36.6,36.63,100600.0,23.491,23.523,23.4462,23.4654,100600.0
2014-07-31 12:30:00,36.63,36.67,36.62,36.62,55200.0,23.4654,23.491,23.459,23.459,55200.0
2014-07-31 13:00:00,36.62,36.67,36.6,36.67,128800.0,23.459,23.491,23.4462,23.491,128800.0
2014-07-31 13:30:00,36.67,36.69,36.61,36.66,66600.0,23.491,23.5038,23.4526,23.4846,66600.0
2014-07-31 14:00:00,36.65,36.81,36.65,36.81,71000.0,23.4782,23.5807,23.4782,23.5807,71000.0
2014-07-31 14:30:00,36.81,36.84,36.63,36.65,120600.0,23.5807,23.5999,23.4654,23.4782,120600.0
2014-07-31 15:00:00,36.64,36.7,36.52,36.52,138800.0,23.4718,23.5102,23.3949,23.3949,138800.0
2014-07-31 15:30:00,36.52,36.54,36.41,36.42,511800.0,23.3949,23.4077,23.3244,23.3309,511800.0
2014-08-01 09:30:00,36.44,36.77,36.38,36.6,615200.0,23.3437,23.5551,23.3052,23.4462,615200.0
2014-08-01 10:00:00,36.6,36.81,36.58,36.72,288000.0,23.4462,23.5807,23.4333,23.523,288000.0
2014-08-01 10:30:00,36.72,36.75,36.59,36.6,159200.0,23.523,23.5423,23.4398,23.4462,159200.0
2014-08-01 11:00:00,36.6,36.63,36.49,36.6,110600.0,23.4462,23.4654,23.3757,23.4462,110600.0
2014-08-01 11:30:00,36.6,36.6,36.38,36.42,102400.0,23.4462,23.4462,23.3052,23.3309,102400.0
2014-08-01 12:00:00,36.43,36.49,36.38,36.49,97800.0,23.3373,23.3757,23.3052,23.3757,97800.0
2014-08-01 12:30:00,36.48,36.6,36.45,36.6,107800.0,23.3693,23.4462,23.3501,23.4462,107800.0
2014-08-01 13:00:00,36.6,36.65,36.54,36.65,76400.0,23.4462,23.4782,23.4077,23.4782,76400.0
2014-08-01 13:30:00,36.65,36.68,36.62,36.66,90400.0,23.4782,23.4974,23.459,23.4846,90400.0
2014-08-01 14:00:00,36.65,36.73,36.63,36.69,100800.0,23.4782,23.5294,23.4654,23.5038,100800.0
2014-08-01 14:30:00,36.69,36.75,36.66,36.67,126600.0,23.5038,23.5423,23.4846,23.491,126600.0
2014-08-01 15:00:00,36.67,36.67,36.59,36.59,176800.0,23.491,23.491,23.4398,23.4398,176800.0
2014-08-01 15:30:00,36.59,36.6,36.49,36.49,435000.0,23.4398,23.4462,23.3757,23.3757,435000.0
2014-08-04 09:30:00,36.46,36.49,35.56,35.84,743400.0,23.3565,23.3757,22.7799,22.9593,743400.0
2014-08-04 10:00:00,35.84,36.13,35.83,36.06,377400.0,22.9593,23.1451,22.9529,23.1002,377400.0
2014-08-04 10:30:00,36.08,36.29,36.08,36.17,308800.0,23.113,23.2476,23.113,23.1707,308800.0
2014-08-04 11:00:00,36.16,36.38,36.15,36.25,225200.0,23.1643,23.3052,23.1579,23.2219,225200.0
2014-08-04 11:30:00,36.26,36.3,35.98,36.02,246600.0,23.2284,23.254,23.049,23.0746,246600.0
2014-08-04 12:00:00,36.02,36.13,36.01,36.11,263800.0,23.0746,23.1451,23.0682,23.1323,263800.0
2014-08-04 12:30:00,36.12,36.17,35.97,36.05,167600.0,23.1387,23.1707,23.0426,23.0938,167600.0
2014-08-04 13:00:00,36.05,36.38,36.05,36.35,144600.0,23.0938,23.3052,23.0938,23.286,144600.0
2014-08-04 13:30:00,36.35,36.38,36.24,36.27,327400.0,23.286,23.3052,23.2155,23.2348,327400.0
2014-08-04 14:00:00,36.27,36.29,36.12,36.14,272400.0,23.2348,23.2476,23.1387,23.1515,272400.0
2014-08-04 14:30:00,36.13,36.21,36.1,36.14,202400.0,23.1451,23.1963,23.1259,23.1515,202400.0
2014-08-04 15:00:00,36.14,36.22,36.1,36.19,266600.0,23.1515,23.2027,23.1259,23.1835,266600.0
2014-08-04 15:30:00,36.2,36.27,36.19,36.2,817600.0,23.1899,23.2348,23.1835,23.1899,817600.0
2014-08-05 09:30:00,36.09,36.46,35.91,36.41,294600.0,23.1195,23.3565,23.0041,23.3244,294600.0
2014-08-05 10:00:00,36.42,36.43,36.27,36.35,413200.0,23.3309,23.3373,23.2348,23.286,413200.0
2014-08-05 10:30:00,36.35,36.45,36.27,36.36,383200.0,23.286,23.3501,23.2348,23.2924,383200.0
2014-08-05 11:00:00,36.36,36.43,36.27,36.42,199600.0,23.2924,23.3373,23.2348,23.3309,199600.0
2014-08-05 11:30:00,36.43,36.52,36.42,36.47,222800.0,23.3373,23.3949,23.3309,23.3629,222800.0
2014-08-05 12:00:00,36.47,36.54,36.45,36.48,252400.0,23.3629,23.4077,23.3501,23.3693,252400.0
2014-08-05 12:30:00,36.47,36.47,36.33,36.38,138600.0,23.3629,23.3629,23.2732,23.3052,138600.0
2014-08-05 13:00:00,36.38,36.45,36.35,36.38,184000.0,23.3052,23.3501,23.286,23.3052,184000.0
2014-08-05 13:30:00,36.38,36.39,36.08,36.16,223600.0,23.3052,23.3116,23.113,23.1643,223600.0
2014-08-05 14:00:00,36.16,36.18,36.06,36.1,197000.0,23.1643,23.1771,23.1002,23.1259,197000.0
2014-08-05 14:30:00,36.1,36.15,36.02,36.03,233400.0,23.1259,23.1579,23.0746,23.081,233400.0
2014-08-05 15:00:00,36.02,36.02,35.91,36.0,369600.0,23.0746,23.0746,23.0041,23.0618,369600.0
2014-08-05 15:30:00,36.01,36.08,36.0,36.06,858800.0,23.0682,23.113,23.0618,23.1002,858800.0
2014-08-06 09:30:00,35.93,35.96,35.63,35.88,438800.0,23.017,23.0362,22.8248,22.9849,438800.0
2014-08-06 10:00:00,35.88,35.91,35.68,35.73,469200.0,22.9849,23.0041,22.8568,22.8888,469200.0
2014-08-06 10:30:00,35.74,35.81,35.59,35.73,237000.0,22.8952,22.9401,22.7992,22.8888,237000.0
2014-08-06 11:00:00,35.72,35.78,35.52,35.54,235400.0,22.8824,22.9209,22.7543,22.7671,235400.0
2014-08-06 11:30:00,35.54,35.68,35.52,35.6,155000.0,22.7671,22.8568,22.7543,22.8056,155000.0
2014-08-06 12:00:00,35.6,35.66,35.45,35.5,166200.0,22.8056,22.844,22.7095,22.7415,166200.0
2014-08-06 12:30:00,35.51,35.59,35.41,35.48,316200.0,22.7479,22.7992,22.6838,22.7287,316200.0
2014-08-06 13:00:00,35.49,35.52,35.41,35.41,156200.0,22.7351,22.7543,22.6838,22.6838,156200.0
2014-08-06 13:30:00,35.41,35.45,35.38,35.43,137600.0,22.6838,22.7095,22.6646,22.6967,137600.0
2014-08-06 14:00:00,35.42,35.49,35.35,35.38,152600.0,22.6902,22.7351,22.6454,22.6646,152600.0
2014-08-06 14:30:00,35.38,35.48,35.35,35.45,138000.0,22.6646,22.7287,22.6454,22.7095,138000.0
2014-08-06 15:00:00,35.44,35.47,35.4,35.4,218200.0,22.7031,22.7223,22.6774,22.6774,218200.0
2014-08-06 15:30:00,35.4,35.44,35.37,35.4,706800.0,22.6774,22.7031,22.6582,22.6774,706800.0
2014-08-07 09:30:00,35.52,35.9,35.52,35.83,366600.0,22.7543,22.9977,22.7543,22.9529,366600.0
2014-08-07 10:00:00,35.83,35.86,35.74,35.85,237000.0,22.9529,22.9721,22.8952,22.9657,237000.0
2014-08-07 10:30:00,35.85,35.89,35.79,35.84,208200.0,22.9657,22.9913,22.9273,22.9593,208200.0
2014-08-07 11:00:00,35.85,35.85,35.67,35.69,163400.0,22.9657,22.9657,22.8504,22.8632,163400.0
2014-08-07 11:30:00,35.68,35.74,35.6,35.64,127600.0,22.8568,22.8952,22.8056,22.8312,127600.0
2014-08-07 12:00:00,35.63,35.75,35.63,35.74,90000.0,22.8248,22.9016,22.8248,22.8952,90000.0
2014-08-07 12:30:00,35.73,35.79,35.65,35.77,87000.0,22.8888,22.9273,22.8376,22.9145,87000.0
2014-08-07 13:00:00,35.77,35.86,35.75,35.86,79200.0,22.9145,22.9721,22.9016,22.9721,79200.0
2014-08-07 13:30:00,35.87,35.93,35.85,35.9,83000.0,22.9785,23.017,22.9657,22.9977,83000.0
2014-08-07 14:00:00,35.9,35.96,35.85,35.89,192600.0,22.9977,23.0362,22.9657,22.9913,192600.0
2014-08-07 14:30:00,35.88,35.88,35.73,35.74,114000.0,22.9849,22.9849,22.8888,22.8952,114000.0
2014-08-07 15:00:00,35.74,35.79,35.72,35.76,143200.0,22.8952,22.9273,22.8824,22.9081,143200.0
2014-08-07 15:30:00,35.76,35.83,35.73,35.78,485000.0,22.9081,22.9529,22.8888,22.9209,485000.0
2014-08-08 09:30:00,35.88,36.29,35.88,36.26,338600.0,22.9849,23.2476,22.9849,23.2284,338600.0
2014-08-08 10:00:00,36.25,36.25,36.08,36.08,168000.0,23.2219,23.2219,23.113,23.113,168000.0
2014-08-08 10:30:00,36.07,36.16,36.05,36.1,141800.0,23.1066,23.1643,23.0938,23.1259,141800.0
2014-08-08 11:00:00,36.11,36.19,36.07,36.16,109000.0,23.1323,23.1835,23.1066,23.1643,109000.0
2014-08-08 11:30:00,36.16,36.26,36.15,36.17,111200.0,23.1643,23.2284,23.1579,23.1707,111200.0
2014-08-08 12:00:00,36.17,36.18,36.1,36.12,136400.0,23.1707,23.1771,23.1259,23.1387,136400.0
2014-08-08 12:30:00,36.12,36.19,36.1,36.18,60600.0,23.1387,23.1835,23.1259,23.1771,60600.0
2014-08-08 13:00:00,36.17,36.35,36.11,36.32,102200.0,23.1707,23.286,23.1323,23.2668,102200.0
2014-08-08 13:30:00,36.32,36.32,36.19,36.23,174000.0,23.2668,23.2668,23.1835,23.2091,174000.0
2014-08-08 14:00:00,36.24,36.36,36.23,36.35,85800.0,23.2155,23.2924,23.2091,23.286,85800.0
2014-08-08 14:30:00,36.35,36.35,36.19,36.2,85200.0,23.286,23.286,23.1835,23.1899,85200.0
2014-08-08 15:00:00,36.19,36.33,36.18,36.33,118800.0,23.1835,23.2732,23.1771,23.2732,118800.0
2014-08-08 15:30:00,36.31,36.36,36.26,36.35,380600.0,23.2604,23.2924,23.2284,23.286,380600.0
2014-08-11 09:30:00,36.38,36.6,36.23,36.52,244600.0,23.3052,23.4462,23.2091,23.3949,244600.0
2014-08-11 10:00:00,36.53,36.53,36.37,36.42,254600.0,23.4013,23.4013,23.2988,23.3309,254600.0
2014-08-11 10:30:00,36.41,36.58,36.37,36.56,158400.0,23.3244,23.4333,23.2988,23.4205,158400.0
2014-08-11 11:00:00,36.56,36.63,36.54,36.63,144400.0,23.4205,23.4654,23.4077,23.4654,144400.0
2014-08-11 11:30:00,36.63,36.68,36.56,36.57,133600.0,23.4654,23.4974,23.4205,23.4269,133600.0
2014-08-11 12:00:00,36.57,36.57,36.46,36.48,100200.0,23.4269,23.4269,23.3565,23.3693,100200.0
2014-08-11 12:30:00,36.48,36.49,36.4,36.45,79000.0,23.3693,23.3757,23.318,23.3501,79000.0
2014-08-11 13:00:00,36.45,36.47,36.4,36.46,99400.0,23.3501,23.3629,23.318,23.3565,99400.0
2014-08-11 13:30:00,36.46,36.47,36.35,36.38,165200.0,23.3565,23.3629,23.286,23.3052,165200.0
2014-08-11 14:00:00,36.38,36.41,36.31,36.4,127400.0,23.3052,23.3244,23.2604,23.318,127400.0
2014-08-11 14:30:00,36.4,36.41,36.26,36.26,104400.0,23.318,23.3244,23.2284,23.2284,104400.0
2014-08-11 15:00:00,36.26,36.36,36.26,36.29,125000.0,23.2284,23.2924,23.2284,23.2476,125000.0
2014-08-11 15:30:00,36.29,36.3,36.23,36.27,328600.0,23.2476,23.254,23.2091,23.2348,328600.0
2014-08-12 09:30:00,35.77,35.94,35.68,35.8,223600.0,23.1808,23.2909,23.1224,23.2002,223600.0
2014-08-12 10:00:00,35.8,35.92,35.74,35.91,124000.0,23.2002,23.278,23.1613,23.2715,124000.0
2014-08-12 10:30:00,35.9,35.92,35.77,35.79,130800.0,23.265,23.278,23.1808,23.1937,130800.0
2014-08-12 11:00:00,35.78,35.83,35.74,35.83,73000.0,23.1872,23.2196,23.1613,23.2196,73000.0
2014-08-12 11:30:00,35.83,35.88,35.8,35.82,74200.0,23.2196,23.252,23.2002,23.2132,74200.0
2014-08-12 12:00:00,35.81,35.87,35.8,35.81,163000.0,23.2067,23.2456,23.2002,23.2067,163000.0
2014-08-12 12:30:00,35.82,35.87,35.82,35.85,142000.0,23.2132,23.2456,23.2132,23.2326,142000.0
2014-08-12 13:00:00,35.85,35.87,35.81,35.83,155400.0,23.2326,23.2456,23.2067,23.2196,155400.0
2014-08-12 13:30:00,35.83,35.85,35.77,35.8,86000.0,23.2196,23.2326,23.1808,23.2002,86000.0
2014-08-12 14:00:00,35.8,35.81,35.73,35.74,76000.0,23.2002,23.2067,23.1548,23.1613,76000.0
2014-08-12 14:30:00,35.73,35.73,35.63,35.65,112400.0,23.1548,23.1548,23.09,23.103,112400.0
2014-08-12 15:00:00,35.65,35.69,35.63,35.66,119200.0,23.103,23.1289,23.09,23.1095,119200.0
2014-08-12 15:30:00,35.66,35.72,35.65,35.71,302400.0,23.1095,23.1484,23.103,23.1419,302400.0
2014-08-13 09:30:00,35.73,35.84,35.66,35.67,109200.0,23.1548,23.2261,23.1095,23.116,109200.0
2014-08-13 10:00:00,35.66,35.7,35.57,35.67,119800.0,23.1095,23.1354,23.0511,23.116,119800.0
2014-08-13 10:30:00,35.68,35.7,35.6,35.67,111800.0,23.1224,23.1354,23.0706,23.116,111800.0
2014-08-13 11:00:00,35.67,35.88,35.66,35.87,135600.0,23.116,23.252,23.1095,23.2456,135600.0
2014-08-13 11:30:00,35.87,35.88,35.81,35.86,366600.0,23.2456,23.252,23.2067,23.2391,366600.0
2014-08-13 12:00:00,35.85,35.9,35.84,35.9,455000.0,23.2326,23.265,23.2261,23.265,455000.0
2014-08-13 12:30:00,35.89,35.94,35.86,35.9,162400.0,23.2585,23.2909,23.2391,23.265,162400.0
2014-08-13 13:00:00,35.91,35.95,35.87,35.93,106800.0,23.2715,23.2974,23.2456,23.2844,106800.0
2014-08-13 13:30:00,35.93,36.05,35.92,36.01,121200.0,23.2844,23.3622,23.278,23.3363,121200.0
2014-08-13 14:00:00,36.01,36.02,35.88,35.93,176800.0,23.3363,23.3428,23.252,23.2844,176800.0
2014-08-13 14:30:00,35.93,35.95,35.88,35.95,117800.0,23.2844,23.2974,23.252,23.2974,117800.0
2014-08-13 15:00:00,35.94,35.97,35.93,35.96,138000.0,23.2909,23.3104,23.2844,23.3039,138000.0
2014-08-13 15:30:00,35.96,35.99,35.92,35.98,421600.0,23.3039,23.3233,23.278,23.3168,421600.0
2014-08-14 09:30:00,35.93,36.34,35.93,36.34,252400.0,23.2844,23.5501,23.2844,23.5501,252400.0
2014-08-14 10:00:00,36.34,36.34,36.19,36.24,138400.0,23.5501,23.5501,23.4529,23.4853,138400.0
2014-08-14 10:30:00,36.26,36.37,36.21,36.22,267200.0,23.4983,23.5696,23.4659,23.4724,267200.0
2014-08-14 11:00:00,36.22,36.38,36.21,36.38,485400.0,23.4724,23.5761,23.4659,23.5761,485400.0
2014-08-14 11:30:00,36.38,36.49,36.32,36.48,146000.0,23.5761,23.6474,23.5372,23.6409,146000.0
2014-08-14 12:00:00,36.48,36.61,36.38,36.41,337600.0,23.6409,23.7251,23.5761,23.5955,337600.0
2014-08-14 12:30:00,36.42,36.42,36.34,36.34,221400.0,23.602,23.602,23.5501,23.5501,221400.0
2014-08-14 13:00:00,36.34,36.52,36.34,36.5,164600.0,23.5501,23.6668,23.5501,23.6538,164600.0
2014-08-14 13:30:00,36.49,36.5,36.45,36.49,73600.0,23.6474,23.6538,23.6214,23.6474,73600.0
2014-08-14 14:00:00,36.49,36.54,36.46,36.49,99800.0,23.6474,23.6798,23.6279,23.6474,99800.0
2014-08-14 14:30:00,36.49,36.55,36.48,36.48,122400.0,23.6474,23.6862,23.6409,23.6409,122400.0
2014-08-14 15:00:00,36.46,36.55,36.46,36.52,131600.0,23.6279,23.6862,23.6279,23.6668,131600.0
2014-08-14 15:30:00,36.52,36.54,36.45,36.52,402600.0,23.6668,23.6798,23.6214,23.6668,402600.0
2014-08-15 09:30:00,36.51,36.82,36.39,36.48,365400.0,23.6603,23.8612,23.5825,23.6409,365400.0
2014-08-15 10:00:00,36.48,36.52,36.37,36.43,163800.0,23.6409,23.6668,23.5696,23.6085,163800.0
2014-08-15 10:30:00,36.43,36.51,36.18,36.32,202000.0,23.6085,23.6603,23.4465,23.5372,202000.0
2014-08-15 11:00:00,36.32,36.42,36.26,36.32,120000.0,23.5372,23.602,23.4983,23.5372,120000.0
2014-08-15 11:30:00,36.33,36.38,36.21,36.29,96200.0,23.5437,23.5761,23.4659,23.5177,96200.0
2014-08-15 12:00:00,36.29,36.35,36.23,36.33,132600.0,23.5177,23.5566,23.4789,23.5437,132600.0
2014-08-15 12:30:00,36.33,36.4,36.32,36.39,93000.0,23.5437,23.589,23.5372,23.5825,93000.0
2014-08-15 13:00:00,36.39,36.47,36.3,36.47,135600.0,23.5825,23.6344,23.5242,23.6344,135600.0
2014-08-15 13:30:00,36.47,36.47,36.28,36.31,75200.0,23.6344,23.6344,23.5113,23.5307,75200.0
2014-08-15 14:00:00,36.31,36.42,36.29,36.42,82800.0,23.5307,23.602,23.5177,23.602,82800.0
2014-08-15 14:30:00,36.42,36.45,36.39,36.45,107800.0,23.602,23.6214,23.5825,23.6214,107800.0
2014-08-15 15:00:00,36.45,36.46,36.36,36.37,96000.0,23.6214,23.6279,23.5631,23.5696,96000.0
2014-08-15 15:30:00,36.37,36.45,36.37,36.41,305600.0,23.5696,23.6214,23.5696,23.5955,305600.0
2014-08-18 09:30:00,36.45,36.59,36.35,36.46,140200.0,23.6214,23.7122,23.5566,23.6279,140200.0
2014-08-18 10:00:00,36.47,36.54,36.35,36.36,86200.0,23.6344,23.6798,23.5566,23.5631,86200.0
2014-08-18 10:30:00,36.35,36.49,36.34,36.47,53800.0,23.5566,23.6474,23.5501,23.6344,53800.0
2014-08-18 11:00:00,36.47,36.58,36.43,36.58,93200.0,23.6344,23.7057,23.6085,23.7057,93200.0
2014-08-18 11:30:00,36.58,36.6,36.51,36.56,115000.0,23.7057,23.7186,23.6603,23.6927,115000.0
2014-08-18 12:00:00,36.56,36.58,36.51,36.55,50600.0,23.6927,23.7057,23.6603,23.6862,50600.0
2014-08-18 12:30:00,36.55,36.59,36.51,36.56,48600.0,23.6862,23.7122,23.6603,23.6927,48600.0
2014-08-18 13:00:00,36.56,36.57,36.42,36.46,48000.0,23.6927,23.6992,23.602,23.6279,48000.0
2014-08-18 13:30:00,36.46,36.47,36.4,36.42,50800.0,23.6279,23.6344,23.589,23.602,50800.0
2014-08-18 14:00:00,36.42,36.42,36.33,36.33,71400.0,23.602,23.602,23.5437,23.5437,71400.0
2014-08-18 14:30:00,36.33,36.35,36.29,36.35,58400.0,23.5437,23.5566,23.5177,23.5566,58400.0
2014-08-18 15:00:00,36.34,36.37,36.33,36.35,69800.0,23.5501,23.5696,23.5437,23.5566,69800.0
2014-08-18 15:30:00,36.35,36.41,36.32,36.37,284800.0,23.5566,23.5955,23.5372,23.5696,284800.0
2014-08-19 09:30:00,36.45,36.71,36.4,36.52,112800.0,23.6214,23.7899,23.589,23.6668,112800.0
2014-08-19 10:00:00,36.52,36.55,36.43,36.49,82400.0,23.6668,23.6862,23.6085,23.6474,82400.0
2014-08-19 10:30:00,36.5,36.69,36.49,36.69,71400.0,23.6538,23.777,23.6474,23.777,71400.0
2014-08-19 11:00:00,36.69,36.77,36.69,36.74,102000.0,23.777,23.8288,23.777,23.8094,102000.0
2014-08-19 11:30:00,36.74,36.77,36.7,36.77,137800.0,23.8094,23.8288,23.7834,23.8288,137800.0
2014-08-19 12:00:00,36.77,36.83,36.73,36.8,99400.0,23.8288,23.8677,23.8029,23.8482,99400.0
2014-08-19 12:30:00,36.79,36.88,36.77,36.87,126000.0,23.8418,23.9001,23.8288,23.8936,126000.0
2014-08-19 13:00:00,36.86,36.89,36.86,36.88,98600.0,23.8871,23.9066,23.8871,23.9001,98600.0
2014-08-19 13:30:00,36.88,36.91,36.87,36.89,101600.0,23.9001,23.9195,23.8936,23.9066,101600.0
2014-08-19 14:00:00,36.9,36.95,36.9,36.92,132800.0,23.9131,23.9455,23.9131,23.926,132800.0
2014-08-19 14:30:00,36.91,36.93,36.9,36.92,74800.0,23.9195,23.9325,23.9131,23.926,74800.0
2014-08-19 15:00:00,36.92,36.98,36.88,36.88,193600.0,23.926,23.9649,23.9001,23.9001,193600.0
2014-08-19 15:30:00,36.88,36.99,36.87,36.98,433000.0,23.9001,23.9714,23.8936,23.9649,433000.0
2014-08-20 09:30:00,37.06,37.06,36.82,36.92,136400.0,24.0167,24.0167,23.8612,23.926,136400.0
2014-08-20 10:00:00,36.92,37.08,36.87,37.07,122200.0,23.926,24.0297,23.8936,24.0232,122200.0
2014-08-20 10:30:00,37.08,37.15,37.08,37.13,170200.0,24.0297,24.0751,24.0297,24.0621,170200.0
2014-08-20 11:00:00,37.13,37.22,37.13,37.2,101400.0,24.0621,24.1204,24.0621,24.1075,101400.0
2014-08-20 11:30:00,37.2,37.22,37.13,37.17,167600.0,24.1075,24.1204,24.0621,24.088,167600.0
2014-08-20 12:00:00,37.17,37.21,37.15,37.2,132000.0,24.088,24.1139,24.0751,24.1075,132000.0
2014-08-20 12:30:00,37.2,37.24,37.19,37.2,158400.0,24.1075,24.1334,24.101,24.1075,158400.0
2014-08-20 13:00:00,37.2,37.23,37.17,37.2,93800.0,24.1075,24.1269,24.088,24.1075,93800.0
2014-08-20 13:30:00,37.2,37.26,37.2,37.24,108000.0,24.1075,24.1464,24.1075,24.1334,108000.0
2014-08-20 14:00:00,37.24,37.24,37.11,37.22,469800.0,24.1334,24.1334,24.0491,24.1204,469800.0
2014-08-20 14:30:00,37.23,37.4,37.23,37.39,150200.0,24.1269,24.2371,24.1269,24.2306,150200.0
2014-08-20 15:00:00,37.39,37.53,37.38,37.53,659400.0,24.2306,24.3213,24.2241,24.3213,659400.0
2014-08-20 15:30:00,37.54,37.59,37.43,37.56,1187400.0,24.3278,24.3602,24.2565,24.3408,1187400.0
2014-08-21 09:30:00,37.47,37.9,37.43,37.62,297200.0,24.2824,24.5611,24.2565,24.3797,297200.0
2014-08-21 10:00:00,37.63,37.69,37.38,37.38,179600.0,24.3861,24.425,24.2241,24.2241,179600.0
2014-08-21 10:30:00,37.38,37.51,37.3,37.49,96600.0,24.2241,24.3084,24.1723,24.2954,96600.0
2014-08-21 11:00:00,37.48,37.49,37.38,37.41,91800.0,24.2889,24.2954,24.2241,24.2436,91800.0
2014-08-21 11:30:00,37.39,37.45,37.35,37.38,69800.0,24.2306,24.2695,24.2047,24.2241,69800.0
2014-08-21 12:00:00,37.37,37.46,37.3,37.34,75000.0,24.2176,24.276,24.1723,24.1982,75000.0
2014-08-21 12:30:00,37.34,37.41,37.31,37.32,57400.0,24.1982,24.2436,24.1788,24.1852,57400.0
2014-08-21 13:00:00,37.32,37.42,37.31,37.4,57600.0,24.1852,24.25,24.1788,24.2371,57600.0
2014-08-21 13:30:00,37.39,37.43,37.34,37.43,86400.0,24.2306,24.2565,24.1982,24.2565,86400.0
2014-08-21 14:00:00,37.43,37.44,37.35,37.36,72400.0,24.2565,24.263,24.2047,24.2112,72400.0
2014-08-21 14:30:00,37.36,37.4,37.27,37.37,113000.0,24.2112,24.2371,24.1528,24.2176,113000.0
2014-08-21 15:00:00,37.37,37.46,37.37,37.42,120200.0,24.2176,24.276,24.2176,24.25,120200.0
2014-08-21 15:30:00,37.42,37.43,37.35,37.41,298800.0,24.25,24.2565,24.2047,24.2436,298800.0
2014-08-22 09:30:00,37.46,37.57,37.41,37.44,85600.0,24.276,24.3472,24.2436,24.263,85600.0
2014-08-22 10:00:00,37.45,37.46,37.18,37.19,113800.0,24.2695,24.276,24.0945,24.101,113800.0
2014-08-22 10:30:00,37.21,37.23,37.08,37.08,85800.0,24.1139,24.1269,24.0297,24.0297,85800.0
2014-08-22 11:00:00,37.1,37.15,37.04,37.09,133400.0,24.0427,24.0751,24.0038,24.0362,133400.0
2014-08-22 11:30:00,37.11,37.22,37.11,37.18,178200.0,24.0491,24.1204,24.0491,24.0945,178200.0
2014-08-22 12:00:00,37.2,37.41,37.17,37.38,56600.0,24.1075,24.2436,24.088,24.2241,56600.0
2014-08-22 12:30:00,37.38,37.38,37.31,37.33,53800.0,24.2241,24.2241,24.1788,24.1917,53800.0
2014-08-22 13:00:00,37.34,37.38,37.34,37.35,37400.0,24.1982,24.2241,24.1982,24.2047,37400.0
2014-08-22 13:30:00,37.36,37.37,37.32,37.34,57400.0,24.2112,24.2176,24.1852,24.1982,57400.0
2014-08-22 14:00:00,37.34,37.38,37.29,37.32,66400.0,24.1982,24.2241,24.1658,24.1852,66400.0
2014-08-22 14:30:00,37.31,37.32,37.26,37.3,57600.0,24.1788,24.1852,24.1464,24.1723,57600.0
2014-08-22 15:00:00,37.29,37.36,37.27,37.34,94400.0,24.1658,24.2112,24.1528,24.1982,94400.0
2014-08-22 15:30:00,37.33,37.33,37.24,37.29,363600.0,24.1917,24.1917,24.1334,24.1658,363600.0
2014-08-25 09:30:00,37.34,37.47,37.3,37.43,56800.0,24.1982,24.2824,24.1723,24.2565,56800.0
2014-08-25 10:00:00,37.44,37.49,37.34,37.47,72400.0,24.263,24.2954,24.1982,24.2824,72400.0
2014-08-25 10:30:00,37.49,37.66,37.44,37.65,130600.0,24.2954,24.4056,24.263,24.3991,130600.0
2014-08-25 11:00:00,37.65,37.76,37.65,37.72,267000.0,24.3991,24.4704,24.3991,24.4445,267000.0
2014-08-25 11:30:00,37.71,37.76,37.69,37.74,129400.0,24.438,24.4704,24.425,24.4574,129400.0
2014-08-25 12:00:00,37.74,37.78,37.7,37.78,72200.0,24.4574,24.4833,24.4315,24.4833,72200.0
2014-08-25 12:30:00,37.77,37.78,37.71,37.72,116200.0,24.4769,24.4833,24.438,24.4445,116200.0
2014-08-25 13:00:00,37.72,37.73,37.69,37.72,49600.0,24.4445,24.4509,24.425,24.4445,49600.0
2014-08-25 13:30:00,37.71,37.74,37.69,37.73,63800.0,24.438,24.4574,24.425,24.4509,63800.0
2014-08-25 14:00:00,37.73,37.82,37.73,37.79,88800.0,24.4509,24.5093,24.4509,24.4898,88800.0
2014-08-25 14:30:00,37.79,37.79,37.76,37.76,76800.0,24.4898,24.4898,24.4704,24.4704,76800.0
2014-08-25 15:00:00,37.76,37.76,37.7,37.71,108200.0,24.4704,24.4704,24.4315,24.438,108200.0
2014-08-25 15:30:00,37.71,37.81,37.7,37.79,516200.0,24.438,24.5028,24.4315,24.4898,516200.0
2014-08-26 09:30:00,37.72,37.88,37.61,37.82,107400.0,24.4445,24.5481,24.3732,24.5093,107400.0
2014-08-26 10:00:00,37.82,37.88,37.72,37.72,147000.0,24.5093,24.5481,24.4445,24.4445,147000.0
2014-08-26 10:30:00,37.72,37.75,37.63,37.66,107400.0,24.4445,24.4639,24.3861,24.4056,107400.0
2014-08-26 11:00:00,37.65,37.65,37.57,37.62,90000.0,24.3991,24.3991,24.3472,24.3797,90000.0
2014-08-26 11:30:00,37.62,37.63,37.49,37.49,72000.0,24.3797,24.3861,24.2954,24.2954,72000.0
2014-08-26 12:00:00,37.49,37.52,37.47,37.48,54000.0,24.2954,24.3148,24.2824,24.2889,54000.0
2014-08-26 12:30:00,37.48,37.51,37.39,37.39,88800.0,24.2889,24.3084,24.2306,24.2306,88800.0
2014-08-26 13:00:00,37.38,37.44,37.35,37.44,113000.0,24.2241,24.263,24.2047,24.263,113000.0
2014-08-26 13:30:00,37.44,37.49,37.37,37.38,88200.0,24.263,24.2954,24.2176,24.2241,88200.0
2014-08-26 14:00:00,37.38,37.38,37.24,37.25,131600.0,24.2241,24.2241,24.1334,24.1399,131600.0
2014-08-26 14:30:00,37.24,37.26,37.2,37.24,117200.0,24.1334,24.1464,24.1075,24.1334,117200.0
2014-08-26 15:00:00,37.25,37.28,37.2,37.21,133000.0,24.1399,24.1593,24.1075,24.1139,133000.0
2014-08-26 15:30:00,37.2,37.27,37.16,37.24,454600.0,24.1075,24.1528,24.0815,24.1334,454600.0
2014-08-27 09:30:00,37.44,37.47,37.28,37.38,178400.0,24.263,24.2824,24.1593,24.2241,178400.0
2014-08-27 10:00:00,37.39,37.56,37.39,37.45,77400.0,24.2306,24.3408,24.2306,24.2695,77400.0
2014-08-27 10:30:00,37.45,37.54,37.38,37.4,56800.0,24.2695,24.3278,24.2241,24.2371,56800.0
2014-08-27 11:00:00,37.4,37.51,37.38,37.49,50600.0,24.2371,24.3084,24.2241,24.2954,50600.0
2014-08-27 11:30:00,37.49,37.58,37.47,37.55,47200.0,24.2954,24.3537,24.2824,24.3343,47200.0
2014-08-27 12:00:00,37.55,37.59,37.54,37.58,49200.0,24.3343,24.3602,24.3278,24.3537,49200.0
2014-08-27 12:30:00,37.57,37.59,37.52,37.55,45600.0,24.3472,24.3602,24.3148,24.3343,45600.0
2014-08-27 13:00:00,37.55,37.58,37.52,37.54,43200.0,24.3343,24.3537,24.3148,24.3278,43200.0
2014-08-27 13:30:00,37.54,37.55,37.49,37.52,59800.0,24.3278,24.3343,24.2954,24.3148,59800.0
2014-08-27 14:00:00,37.52,37.57,37.52,37.56,66400.0,24.3148,24.3472,24.3148,24.3408,66400.0
2014-08-27 14:30:00,37.56,37.63,37.55,37.57,79800.0,24.3408,24.3861,24.3343,24.3472,79800.0
2014-08-27 15:00:00,37.58,37.67,37.58,37.65,91400.0,24.3537,24.4121,24.3537,24.3991,91400.0
2014-08-27 15:30:00,37.65,37.77,37.65,37.74,309400.0,24.3991,24.4769,24.3991,24.4574,309400.0
2014-08-28 09:30:00,37.69,38.09,37.61,38.09,202000.0,24.425,24.6842,24.3732,24.6842,202000.0
2014-08-28 10:00:00,38.1,38.13,37.95,38.1,87600.0,24.6907,24.7102,24.5935,24.6907,87600.0
2014-08-28 10:30:00,38.1,38.1,37.94,37.97,67400.0,24.6907,24.6907,24.587,24.6065,67400.0
2014-08-28 11:00:00,37.97,37.99,37.87,37.9,58800.0,24.6065,24.6194,24.5417,24.5611,58800.0
2014-08-28 11:30:00,37.92,37.95,37.86,37.92,99800.0,24.5741,24.5935,24.5352,24.5741,99800.0
2014-08-28 12:00:00,37.92,38.02,37.91,38.0,66200.0,24.5741,24.6389,24.5676,24.6259,66200.0
2014-08-28 12:30:00,38.01,38.01,37.95,37.99,32800.0,24.6324,24.6324,24.5935,24.6194,32800.0
2014-08-28 13:00:00,37.99,38.09,37.97,38.09,55600.0,24.6194,24.6842,24.6065,24.6842,55600.0
2014-08-28 13:30:00,38.1,38.12,38.04,38.08,74200.0,24.6907,24.7037,24.6518,24.6778,74200.0
2014-08-28 14:00:00,38.09,38.12,38.07,38.11,52800.0,24.6842,24.7037,24.6713,24.6972,52800.0
2014-08-28 14:30:00,38.12,38.13,38.09,38.13,123800.0,24.7037,24.7102,24.6842,24.7102,123800.0
2014-08-28 15:00:00,38.13,38.16,38.11,38.14,75400.0,24.7102,24.7296,24.6972,24.7166,75400.0
2014-08-28 15:30:00,38.14,38.19,38.13,38.18,282200.0,24.7166,24.749,24.7102,24.7426,282200.0
2014-08-29 09:30:00,38.22,38.38,38.18,38.33,127800.0,24.7685,24.8722,24.7426,24.8398,127800.0
2014-08-29 10:00:00,38.34,38.37,38.2,38.2,169800.0,24.8462,24.8657,24.7555,24.7555,169800.0
2014-08-29 10:30:00,38.22,38.27,38.19,38.23,119200.0,24.7685,24.8009,24.749,24.775,119200.0
2014-08-29 11:00:00,38.23,38.4,38.21,38.35,200800.0,24.775,24.8851,24.762,24.8527,200800.0
2014-08-29 11:30:00,38.35,38.45,38.34,38.42,203200.0,24.8527,24.9175,24.8462,24.8981,203200.0
2014-08-29 12:00:00,38.43,38.46,38.41,38.45,61600.0,24.9046,24.924,24.8916,24.9175,61600.0
2014-08-29 12:30:00,38.44,38.52,38.44,38.48,79200.0,24.9111,24.9629,24.9111,24.937,79200.0
2014-08-29 13:00:00,38.47,38.57,38.47,38.57,116400.0,24.9305,24.9953,24.9305,24.9953,116400.0
2014-08-29 13:30:00,38.57,38.57,38.49,38.56,77200.0,24.9953,24.9953,24.9435,24.9888,77200.0
2014-08-29 14:00:00,38.56,38.57,38.51,38.55,59000.0,24.9888,24.9953,24.9564,24.9823,59000.0
2014-08-29 14:30:00,38.54,38.56,38.52,38.56,65000.0,24.9759,24.9888,24.9629,24.9888,65000.0
2014-08-29 15:00:00,38.55,38.58,38.53,38.58,81600.0,24.9823,25.0018,24.9694,25.0018,81600.0
2014-08-29 15:30:00,38.58,38.73,38.58,38.7,482200.0,25.0018,25.099,25.0018,25.0795,482200.0
2014-09-02 09:30:00,38.67,38.71,38.47,38.55,217200.0,25.0601,25.086,24.9305,24.9823,217200.0
2014-09-02 10:00:00,38.54,38.55,38.24,38.3,250200.0,24.9759,24.9823,24.7814,24.8203,250200.0
2014-09-02 10:30:00,38.28,38.4,38.24,38.37,245200.0,24.8074,24.8851,24.7814,24.8657,245200.0
2014-09-02 11:00:00,38.35,38.36,38.21,38.24,292600.0,24.8527,24.8592,24.762,24.7814,292600.0
2014-09-02 11:30:00,38.24,38.26,38.1,38.14,218200.0,24.7814,24.7944,24.6907,24.7166,218200.0
2014-09-02 12:00:00,38.13,38.24,38.09,38.19,178600.0,24.7102,24.7814,24.6842,24.749,178600.0
2014-09-02 12:30:00,38.18,38.21,38.13,38.14,120600.0,24.7426,24.762,24.7102,24.7166,120600.0
2014-09-02 13:00:00,38.13,38.13,38.02,38.04,129400.0,24.7102,24.7102,24.6389,24.6518,129400.0
2014-09-02 13:30:00,38.05,38.07,37.98,37.99,171000.0,24.6583,24.6713,24.6129,24.6194,171000.0
2014-09-02 14:00:00,37.99,38.22,37.95,38.21,206000.0,24.6194,24.7685,24.5935,24.762,206000.0
2014-09-02 14:30:00,38.21,38.35,38.16,38.16,212000.0,24.762,24.8527,24.7296,24.7296,212000.0
2014-09-02 15:00:00,38.16,38.22,38.09,38.1,210800.0,24.7296,24.7685,24.6842,24.6907,210800.0
2014-09-02 15:30:00,38.1,38.21,38.01,38.19,571600.0,24.6907,24.762,24.6324,24.749,571600.0
2014-09-03 09:30:00,38.27,38.61,38.27,38.61,135600.0,24.8009,25.0212,24.8009,25.0212,135600.0
2014-09-03 10:00:00,38.61,38.75,38.54,38.74,175000.0,25.0212,25.1119,24.9759,25.1055,175000.0
2014-09-03 10:30:00,38.74,38.74,38.65,38.73,88800.0,25.1055,25.1055,25.0471,25.099,88800.0
2014-09-03 11:00:00,38.73,38.74,38.62,38.62,66200.0,25.099,25.1055,25.0277,25.0277,66200.0
2014-09-03 11:30:00,38.6,38.68,38.58,38.58,73000.0,25.0147,25.0666,25.0018,25.0018,73000.0
2014-09-03 12:00:00,38.58,38.71,38.56,38.67,81800.0,25.0018,25.086,24.9888,25.0601,81800.0
2014-09-03 12:30:00,38.66,38.66,38.49,38.52,54800.0,25.0536,25.0536,24.9435,24.9629,54800.0
2014-09-03 13:00:00,38.54,38.63,38.53,38.59,80800.0,24.9759,25.0342,24.9694,25.0083,80800.0
2014-09-03 13:30:00,38.57,38.59,38.54,38.58,88000.0,24.9953,25.0083,24.9759,25.0018,88000.0
2014-09-03 14:00:00,38.57,38.6,38.54,38.55,55000.0,24.9953,25.0147,24.9759,24.9823,55000.0
2014-09-03 14:30:00,38.56,38.58,38.49,38.49,72800.0,24.9888,25.0018,24.9435,24.9435,72800.0
2014-09-03 15:00:00,38.49,38.59,38.48,38.55,77200.0,24.9435,25.0083,24.937,24.9823,77200.0
2014-09-03 15:30:00,38.55,38.61,38.55,38.58,210600.0,24.9823,25.0212,24.9823,25.0018,210600.0
2014-09-04 09:30:00,38.51,38.55,38.34,38.35,183800.0,24.9564,24.9823,24.8462,24.8527,183800.0
2014-09-04 10:00:00,38.37,38.38,38.23,38.27,144200.0,24.8657,24.8722,24.775,24.8009,144200.0
2014-09-04 10:30:00,38.26,38.46,38.25,38.42,116400.0,24.7944,24.924,24.7879,24.8981,116400.0
2014-09-04 11:00:00,38.43,38.47,38.36,38.37,117800.0,24.9046,24.9305,24.8592,24.8657,117800.0
2014-09-04 11:30:00,38.37,38.4,38.31,38.4,102400.0,24.8657,24.8851,24.8268,24.8851,102400.0
2014-09-04 12:00:00,38.4,38.48,38.4,38.46,59600.0,24.8851,24.937,24.8851,24.924,59600.0
2014-09-04 12:30:00,38.46,38.65,38.45,38.59,226000.0,24.924,25.0471,24.9175,25.0083,226000.0
2014-09-04 13:00:00,38.58,38.62,38.51,38.6,223800.0,25.0018,25.0277,24.9564,25.0147,223800.0
2014-09-04 13:30:00,38.59,38.6,38.51,38.59,222400.0,25.0083,25.0147,24.9564,25.0083,222400.0
2014-09-04 14:00:00,38.6,38.6,38.43,38.45,152800.0,25.0147,25.0147,24.9046,24.9175,152800.0
2014-09-04 14:30:00,38.45,38.58,38.4,38.41,397200.0,24.9175,25.0018,24.8851,24.8916,397200.0
2014-09-04 15:00:00,38.4,38.41,38.29,38.34,298800.0,24.8851,24.8916,24.8138,24.8462,298800.0
2014-09-04 15:30:00,38.34,38.43,38.26,38.43,747400.0,24.8462,24.9046,24.7944,24.9046,747400.0
2014-09-05 09:30:00,38.49,38.71,38.3,38.7,180000.0,24.9435,25.086,24.8203,25.0795,180000.0
2014-09-05 10:00:00,38.71,38.82,38.6,38.63,334000.0,25.086,25.1573,25.0147,25.0342,334000.0
2014-09-05 10:30:00,38.63,38.64,38.55,38.61,134400.0,25.0342,25.0407,24.9823,25.0212,134400.0
2014-09-05 11:00:00,38.62,38.63,38.6,38.61,94000.0,25.0277,25.0342,25.0147,25.0212,94000.0
2014-09-05 11:30:00,38.62,38.72,38.59,38.64,149000.0,25.0277,25.0925,25.0083,25.0407,149000.0
2014-09-05 12:00:00,38.65,38.69,38.63,38.67,62200.0,25.0471,25.0731,25.0342,25.0601,62200.0
2014-09-05 12:30:00,38.68,38.73,38.67,38.71,51600.0,25.0666,25.099,25.0601,25.086,51600.0
2014-09-05 13:00:00,38.71,38.71,38.63,38.64,76400.0,25.086,25.086,25.0342,25.0407,76400.0
2014-09-05 13:30:00,38.65,38.65,38.62,38.63,116600.0,25.0471,25.0471,25.0277,25.0342,116600.0
2014-09-05 14:00:00,38.63,38.73,38.63,38.72,145400.0,25.0342,25.099,25.0342,25.0925,145400.0
2014-09-05 14:30:00,38.72,38.77,38.64,38.73,174200.0,25.0925,25.1249,25.0407,25.099,174200.0
2014-09-05 15:00:00,38.74,38.74,38.69,38.69,137400.0,25.1055,25.1055,25.0731,25.0731,137400.0
2014-09-05 15:30:00,38.7,38.73,38.66,38.7,549000.0,25.0795,25.099,25.0536,25.0795,549000.0
2014-09-08 09:30:00,38.74,38.78,38.46,38.5,170800.0,25.1055,25.1314,24.924,24.9499,170800.0
2014-09-08 10:00:00,38.51,38.55,38.35,38.35,225600.0,24.9564,24.9823,24.8527,24.8527,225600.0
2014-09-08 10:30:00,38.35,38.49,38.29,38.43,109000.0,24.8527,24.9435,24.8138,24.9046,109000.0
2014-09-08 11:00:00,38.42,38.51,38.31,38.49,98600.0,24.8981,24.9564,24.8268,24.9435,98600.0
2014-09-08 11:30:00,38.49,38.49,38.34,38.35,117400.0,24.9435,24.9435,24.8462,24.8527,117400.0
2014-09-08 12:00:00,38.36,38.38,38.32,38.35,78000.0,24.8592,24.8722,24.8333,24.8527,78000.0
2014-09-08 12:30:00,38.35,38.35,38.21,38.21,108000.0,24.8527,24.8527,24.762,24.762,108000.0
2014-09-08 13:00:00,38.21,38.22,38.06,38.07,183200.0,24.762,24.7685,24.6648,24.6713,183200.0
2014-09-08 13:30:00,38.08,38.13,38.03,38.1,91000.0,24.6778,24.7102,24.6454,24.6907,91000.0
2014-09-08 14:00:00,38.1,38.16,38.1,38.11,94800.0,24.6907,24.7296,24.6907,24.6972,94800.0
2014-09-08 14:30:00,38.12,38.19,38.1,38.17,98000.0,24.7037,24.749,24.6907,24.7361,98000.0
2014-09-08 15:00:00,38.18,38.23,38.17,38.21,124200.0,24.7426,24.775,24.7361,24.762,124200.0
2014-09-08 15:30:00,38.22,38.23,38.16,38.17,414800.0,24.7685,24.775,24.7296,24.7361,414800.0
2014-09-09 09:30:00,38.06,38.17,37.78,37.9,197600.0,24.6648,24.7361,24.4833,24.5611,197600.0
2014-09-09 10:00:00,37.9,38.07,37.88,38.05,123400.0,24.5611,24.6713,24.5481,24.6583,123400.0
2014-09-09 10:30:00,38.05,38.11,38.0,38.1,166000.0,24.6583,24.6972,24.6259,24.6907,166000.0
2014-09-09 11:00:00,38.1,38.2,38.1,38.12,124200.0,24.6907,24.7555,24.6907,24.7037,124200.0
2014-09-09 11:30:00,38.12,38.26,38.1,38.26,98800.0,24.7037,24.7944,24.6907,24.7944,98800.0
2014-09-09 12:00:00,38.26,38.35,38.24,38.27,109400.0,24.7944,24.8527,24.7814,24.8009,109400.0
2014-09-09 12:30:00,38.27,38.29,38.16,38.17,62400.0,24.8009,24.8138,24.7296,24.7361,62400.0
2014-09-09 13:00:00,38.16,38.23,38.1,38.13,69800.0,24.7296,24.775,24.6907,24.7102,69800.0
2014-09-09 13:30:00,38.13,38.15,38.05,38.05,152000.0,24.7102,24.7231,24.6583,24.6583,152000.0
2014-09-09 14:00:00,38.07,38.19,38.06,38.18,95400.0,24.6713,24.749,24.6648,24.7426,95400.0
2014-09-09 14:30:00,38.18,38.18,38.11,38.14,70600.0,24.7426,24.7426,24.6972,24.7166,70600.0
2014-09-09 15:00:00,38.14,38.18,37.98,38.05,114200.0,24.7166,24.7426,24.6129,24.6583,114200.0
2014-09-09 15:30:00,38.05,38.08,38.04,38.05,258800.0,24.6583,24.6778,24.6518,24.6583,258800.0
2014-09-10 09:30:00,38.09,38.1,37.81,37.88,113400.0,24.6842,24.6907,24.5028,24.5481,113400.0
2014-09-10 10:00:00,37.87,37.98,37.79,37.87,126800.0,24.5417,24.6129,24.4898,24.5417,126800.0
2014-09-10 10:30:00,37.87,37.97,37.85,37.9,96200.0,24.5417,24.6065,24.5287,24.5611,96200.0
2014-09-10 11:00:00,37.88,38.05,37.86,38.03,92000.0,24.5481,24.6583,24.5352,24.6454,92000.0
2014-09-10 11:30:00,38.03,38.06,38.01,38.02,51800.0,24.6454,24.6648,24.6324,24.6389,51800.0
2014-09-10 12:00:00,38.01,38.1,37.99,38.07,62000.0,24.6324,24.6907,24.6194,24.6713,62000.0
2014-09-10 12:30:00,38.08,38.1,37.92,37.92,23400.0,24.6778,24.6907,24.5741,24.5741,23400.0
2014-09-10 13:00:00,37.94,38.02,37.93,37.96,37200.0,24.587,24.6389,24.5805,24.6,37200.0
2014-09-10 13:30:00,37.97,37.99,37.93,37.97,64200.0,24.6065,24.6194,24.5805,24.6065,64200.0
2014-09-10 14:00:00,37.97,38.0,37.97,37.99,66600.0,24.6065,24.6259,24.6065,24.6194,66600.0
2014-09-10 14:30:00,37.99,38.06,37.99,38.02,71200.0,24.6194,24.6648,24.6194,24.6389,71200.0
2014-09-10 15:00:00,38.03,38.13,38.03,38.13,76400.0,24.6454,24.7102,24.6454,24.7102,76400.0
2014-09-10 15:30:00,38.13,38.18,38.05,38.06,306400.0,24.7102,24.7426,24.6583,24.6648,306400.0
2014-09-11 09:30:00,38.1,38.28,37.97,38.1,114000.0,24.6907,24.8074,24.6065,24.6907,114000.0
2014-09-11 10:00:00,38.1,38.12,37.95,38.07,46600.0,24.6907,24.7037,24.5935,24.6713,46600.0
2014-09-11 10:30:00,38.06,38.1,37.96,38.08,60800.0,24.6648,24.6907,24.6,24.6778,60800.0
2014-09-11 11:00:00,38.08,38.26,38.08,38.24,77000.0,24.6778,24.7944,24.6778,24.7814,77000.0
2014-09-11 11:30:00,38.24,38.3,38.24,38.26,43600.0,24.7814,24.8203,24.7814,24.7944,43600.0
2014-09-11 12:00:00,38.27,38.28,38.2,38.24,173000.0,24.8009,24.8074,24.7555,24.7814,173000.0
2014-09-11 12:30:00,38.24,38.4,38.23,38.38,182600.0,24.7814,24.8851,24.775,24.8722,182600.0
2014-09-11 13:00:00,38.38,38.49,38.38,38.44,46400.0,24.8722,24.9435,24.8722,24.9111,46400.0
2014-09-11 13:30:00,38.44,38.45,38.36,38.36,30200.0,24.9111,24.9175,24.8592,24.8592,30200.0
2014-09-11 14:00:00,38.38,38.49,38.38,38.49,56800.0,24.8722,24.9435,24.8722,24.9435,56800.0
2014-09-11 14:30:00,38.5,38.51,38.42,38.46,84600.0,24.9499,24.9564,24.8981,24.924,84600.0
2014-09-11 15:00:00,38.45,38.51,38.45,38.49,196400.0,24.9175,24.9564,24.9175,24.9435,196400.0
2014-09-11 15:30:00,38.5,38.54,38.45,38.54,379000.0,24.9499,24.9759,24.9175,24.9759,379000.0
2014-09-12 09:30:00,38.27,38.33,38.05,38.12,136200.0,24.8009,24.8398,24.6583,24.7037,136200.0
2014-09-12 10:00:00,38.13,38.19,37.97,38.19,72200.0,24.7102,24.749,24.6065,24.749,72200.0
2014-09-12 10:30:00,38.17,38.27,38.12,38.12,61200.0,24.7361,24.8009,24.7037,24.7037,61200.0
2014-09-12 11:00:00,38.12,38.12,38.02,38.02,59600.0,24.7037,24.7037,24.6389,24.6389,59600.0
2014-09-12 11:30:00,38.01,38.06,37.91,37.98,183800.0,24.6324,24.6648,24.5676,24.6129,183800.0
2014-09-12 12:00:00,37.98,38.09,37.94,38.09,44400.0,24.6129,24.6842,24.587,24.6842,44400.0
2014-09-12 12:30:00,38.1,38.11,37.95,37.97,51600.0,24.6907,24.6972,24.5935,24.6065,51600.0
2014-09-12 13:00:00,37.96,37.97,37.8,37.83,47200.0,24.6,24.6065,24.4963,24.5157,47200.0
2014-09-12 13:30:00,37.84,37.89,37.8,37.83,86600.0,24.5222,24.5546,24.4963,24.5157,86600.0
2014-09-12 14:00:00,37.83,37.88,37.72,37.72,66000.0,24.5157,24.5481,24.4445,24.4445,66000.0
2014-09-12 14:30:00,37.74,37.77,37.65,37.69,89800.0,24.4574,24.4769,24.3991,24.425,89800.0
2014-09-12 15:00:00,37.68,37.81,37.65,37.81,116000.0,24.4185,24.5028,24.3991,24.5028,116000.0
2014-09-12 15:30:00,37.81,37.84,37.71,37.74,223000.0,24.5028,24.5222,24.438,24.4574,223000.0
2014-09-15 09:30:00,37.84,38.1,37.77,38.02,99200.0,24.5222,24.6907,24.4769,24.6389,99200.0
2014-09-15 10:00:00,38.02,38.2,37.97,38.19,122800.0,24.6389,24.7555,24.6065,24.749,122800.0
2014-09-15 10:30:00,38.19,38.22,37.97,38.1,98400.0,24.749,24.7685,24.6065,24.6907,98400.0
2014-09-15 11:00:00,38.1,38.11,37.98,37.99,65400.0,24.6907,24.6972,24.6129,24.6194,65400.0
2014-09-15 11:30:00,37.99,38.05,37.9,37.91,64000.0,24.6194,24.6583,24.5611,24.5676,64000.0
2014-09-15 12:00:00,37.91,37.94,37.88,37.92,42000.0,24.5676,24.587,24.5481,24.5741,42000.0
2014-09-15 12:30:00,37.93,37.96,37.87,37.95,57000.0,24.5805,24.6,24.5417,24.5935,57000.0
2014-09-15 13:00:00,37.95,38.01,37.92,37.98,138200.0,24.5935,24.6324,24.5741,24.6129,138200.0
2014-09-15 13:30:00,37.98,38.01,37.95,37.97,72600.0,24.6129,24.6324,24.5935,24.6065,72600.0
2014-09-15 14:00:00,37.96,38.08,37.96,38.01,271200.0,24.6,24.6778,24.6,24.6324,271200.0
2014-09-15 14:30:00,38.01,38.07,37.99,38.0,185200.0,24.6324,24.6713,24.6194,24.6259,185200.0
2014-09-15 15:00:00,38.0,38.01,37.91,37.91,100000.0,24.6259,24.6324,24.5676,24.5676,100000.0
2014-09-15 15:30:00,37.91,38.0,37.88,37.98,493800.0,24.5676,24.6259,24.5481,24.6129,493800.0
2014-09-16 09:30:00,37.93,38.34,37.85,38.34,139600.0,24.5805,24.8462,24.5287,24.8462,139600.0
2014-09-16 10:00:00,38.35,38.45,38.27,38.45,167800.0,24.8527,24.9175,24.8009,24.9175,167800.0
2014-09-16 10:30:00,38.43,38.54,38.37,38.51,124600.0,24.9046,24.9759,24.8657,24.9564,124600.0
2014-09-16 11:00:00,38.49,38.63,38.49,38.63,219800.0,24.9435,25.0342,24.9435,25.0342,219800.0
2014-09-16 11:30:00,38.62,38.74,38.6,38.74,155800.0,25.0277,25.1055,25.0147,25.1055,155800.0
2014-09-16 12:00:00,38.74,38.74,38.58,38.59,98400.0,25.1055,25.1055,25.0018,25.0083,98400.0
2014-09-16 12:30:00,38.59,38.65,38.57,38.58,154000.0,25.0083,25.0471,24.9953,25.0018,154000.0
2014-09-16 13:00:00,38.58,38.6,38.51,38.55,64200.0,25.0018,25.0147,24.9564,24.9823,64200.0
2014-09-16 13:30:00,38.55,38.57,38.54,38.57,64600.0,24.9823,24.9953,24.9759,24.9953,64600.0
2014-09-16 14:00:00,38.57,38.59,38.56,38.57,94800.0,24.9953,25.0083,24.9888,24.9953,94800.0
2014-09-16 14:30:00,38.57,38.58,38.49,38.49,95600.0,24.9953,25.0018,24.9435,24.9435,95600.0
2014-09-16 15:00:00,38.49,38.53,38.47,38.49,123400.0,24.9435,24.9694,24.9305,24.9435,123400.0
2014-09-16 15:30:00,38.49,38.56,38.49,38.51,294800.0,24.9435,24.9888,24.9435,24.9564,294800.0
2014-09-17 09:30:00,38.61,38.73,38.55,38.67,148800.0,25.0212,25.099,24.9823,25.0601,148800.0
2014-09-17 10:00:00,38.67,38.68,38.4,38.46,85600.0,25.0601,25.0666,24.8851,24.924,85600.0
2014-09-17 10:30:00,38.45,38.45,38.34,38.36,46800.0,24.9175,24.9175,24.8462,24.8592,46800.0
2014-09-17 11:00:00,38.38,38.45,38.38,38.43,55800.0,24.8722,24.9175,24.8722,24.9046,55800.0
2014-09-17 11:30:00,38.43,38.43,38.33,38.33,46600.0,24.9046,24.9046,24.8398,24.8398,46600.0
2014-09-17 12:00:00,38.33,38.41,38.33,38.35,79800.0,24.8398,24.8916,24.8398,24.8527,79800.0
2014-09-17 12:30:00,38.35,38.39,38.35,38.36,36600.0,24.8527,24.8786,24.8527,24.8592,36600.0
2014-09-17 13:00:00,38.36,38.38,38.33,38.33,41600.0,24.8592,24.8722,24.8398,24.8398,41600.0
2014-09-17 13:30:00,38.34,38.48,38.32,38.48,50000.0,24.8462,24.937,24.8333,24.937,50000.0
2014-09-17 14:00:00,38.48,38.6,38.12,38.4,152400.0,24.937,25.0147,24.7037,24.8851,152400.0
2014-09-17 14:30:00,38.39,38.52,38.36,38.44,151400.0,24.8786,24.9629,24.8592,24.9111,151400.0
2014-09-17 15:00:00,38.44,38.6,38.4,38.42,134800.0,24.9111,25.0147,24.8851,24.8981,134800.0
2014-09-17 15:30:00,38.43,38.46,38.24,38.27,333200.0,24.9046,24.924,24.7814,24.8009,333200.0
2014-09-18 09:30:00,38.35,38.52,38.01,38.06,123800.0,24.8527,24.9629,24.6324,24.6648,123800.0
2014-09-18 10:00:00,38.07,38.17,37.87,37.93,112600.0,24.6713,24.7361,24.5417,24.5805,112600.0
2014-09-18 10:30:00,37.92,38.06,37.92,37.99,79600.0,24.5741,24.6648,24.5741,24.6194,79600.0
2014-09-18 11:00:00,37.99,38.02,37.96,38.02,82600.0,24.6194,24.6389,24.6,24.6389,82600.0
2014-09-18 11:30:00,38.01,38.06,37.86,37.89,72200.0,24.6324,24.6648,24.5352,24.5546,72200.0
2014-09-18 12:00:00,37.88,37.92,37.83,37.88,77400.0,24.5481,24.5741,24.5157,24.5481,77400.0
2014-09-18 12:30:00,37.87,37.88,37.81,37.87,52600.0,24.5417,24.5481,24.5028,24.5417,52600.0
2014-09-18 13:00:00,37.88,37.89,37.84,37.85,44600.0,24.5481,24.5546,24.5222,24.5287,44600.0
2014-09-18 13:30:00,37.85,37.87,37.8,37.82,47200.0,24.5287,24.5417,24.4963,24.5093,47200.0
2014-09-18 14:00:00,37.83,37.87,37.82,37.87,59000.0,24.5157,24.5417,24.5093,24.5417,59000.0
2014-09-18 14:30:00,37.87,37.88,37.84,37.88,69800.0,24.5417,24.5481,24.5222,24.5481,69800.0
2014-09-18 15:00:00,37.88,37.93,37.86,37.91,163600.0,24.5481,24.5805,24.5352,24.5676,163600.0
2014-09-18 15:30:00,37.91,37.94,37.89,37.92,450600.0,24.5676,24.587,24.5546,24.5741,450600.0
2014-09-19 09:30:00,38.07,38.13,37.93,38.04,452800.0,24.6713,24.7102,24.5805,24.6518,452800.0
2014-09-19 10:00:00,38.05,38.16,38.03,38.06,75400.0,24.6583,24.7296,24.6454,24.6648,75400.0
2014-09-19 10:30:00,38.05,38.21,38.03,38.13,117600.0,24.6583,24.762,24.6454,24.7102,117600.0
2014-09-19 11:00:00,38.13,38.26,38.13,38.22,48200.0,24.7102,24.7944,24.7102,24.7685,48200.0
2014-09-19 11:30:00,38.21,38.32,38.2,38.25,53400.0,24.762,24.8333,24.7555,24.7879,53400.0
2014-09-19 12:00:00,38.26,38.4,38.22,38.38,73400.0,24.7944,24.8851,24.7685,24.8722,73400.0
2014-09-19 12:30:00,38.37,38.41,38.3,38.37,79600.0,24.8657,24.8916,24.8203,24.8657,79600.0
2014-09-19 13:00:00,38.37,38.38,38.27,38.33,53600.0,24.8657,24.8722,24.8009,24.8398,53600.0
2014-09-19 13:30:00,38.32,38.36,38.31,38.34,53800.0,24.8333,24.8592,24.8268,24.8462,53800.0
2014-09-19 14:00:00,38.35,38.36,38.29,38.31,58200.0,24.8527,24.8592,24.8138,24.8268,58200.0
2014-09-19 14:30:00,38.29,38.35,38.28,38.32,149400.0,24.8138,24.8527,24.8074,24.8333,149400.0
2014-09-19 15:00:00,38.32,38.37,38.27,38.31,194600.0,24.8333,24.8657,24.8009,24.8268,194600.0
2014-09-19 15:30:00,38.31,38.44,38.3,38.41,395800.0,24.8268,24.9111,24.8203,24.8916,395800.0
2014-09-22 09:30:00,38.26,38.4,38.17,38.23,235400.0,24.7944,24.8851,24.7361,24.775,235400.0
2014-09-22 10:00:00,38.21,38.42,38.2,38.4,185600.0,24.762,24.8981,24.7555,24.8851,185600.0
2014-09-22 10:30:00,38.41,38.54,38.38,38.54,95400.0,24.8916,24.9759,24.8722,24.9759,95400.0
2014-09-22 11:00:00,38.54,38.74,38.54,38.68,146200.0,24.9759,25.1055,24.9759,25.0666,146200.0
2014-09-22 11:30:00,38.69,38.78,38.55,38.55,117400.0,25.0731,25.1314,24.9823,24.9823,117400.0
2014-09-22 12:00:00,38.55,38.6,38.51,38.52,94600.0,24.9823,25.0147,24.9564,24.9629,94600.0
2014-09-22 12:30:00,38.53,38.57,38.48,38.49,62400.0,24.9694,24.9953,24.937,24.9435,62400.0
2014-09-22 13:00:00,38.49,38.63,38.49,38.63,88200.0,24.9435,25.0342,24.9435,25.0342,88200.0
2014-09-22 13:30:00,38.63,38.69,38.62,38.63,44800.0,25.0342,25.0731,25.0277,25.0342,44800.0
2014-09-22 14:00:00,38.63,38.63,38.57,38.59,65000.0,25.0342,25.0342,24.9953,25.0083,65000.0
2014-09-22 14:30:00,38.59,38.65,38.53,38.64,121200.0,25.0083,25.0471,24.9694,25.0407,121200.0
2014-09-22 15:00:00,38.64,38.67,38.51,38.51,344600.0,25.0407,25.0601,24.9564,24.9564,344600.0
2014-09-22 15:30:00,38.51,38.57,38.49,38.49,262000.0,24.9564,24.9953,24.9435,24.9435,262000.0
2014-09-23 09:30:00,38.48,38.48,38.18,38.29,147000.0,24.937,24.937,24.7426,24.8138,147000.0
2014-09-23 10:00:00,38.3,38.43,38.29,38.41,106600.0,24.8203,24.9046,24.8138,24.8916,106600.0
2014-09-23 10:30:00,38.38,38.48,38.34,38.39,81400.0,24.8722,24.937,24.8462,24.8786,81400.0
2014-09-23 11:00:00,38.39,38.44,38.3,38.42,135400.0,24.8786,24.9111,24.8203,24.8981,135400.0
2014-09-23 11:30:00,38.43,38.52,38.42,38.5,137400.0,24.9046,24.9629,24.8981,24.9499,137400.0
2014-09-23 12:00:00,38.49,38.51,38.33,38.34,57400.0,24.9435,24.9564,24.8398,24.8462,57400.0
2014-09-23 12:30:00,38.35,38.42,38.27,38.41,69600.0,24.8527,24.8981,24.8009,24.8916,69600.0
2014-09-23 13:00:00,38.42,38.46,38.37,38.43,58400.0,24.8981,24.924,24.8657,24.9046,58400.0
2014-09-23 13:30:00,38.46,38.48,38.37,38.38,63800.0,24.924,24.937,24.8657,24.8722,63800.0
2014-09-23 14:00:00,38.38,38.38,38.24,38.3,83200.0,24.8722,24.8722,24.7814,24.8203,83200.0
2014-09-23 14:30:00,38.3,38.39,38.24,38.38,99800.0,24.8203,24.8786,24.7814,24.8722,99800.0
2014-09-23 15:00:00,38.37,38.39,38.3,38.35,168800.0,24.8657,24.8786,24.8203,24.8527,168800.0
2014-09-23 15:30:00,38.35,38.38,38.25,38.26,267200.0,24.8527,24.8722,24.7879,24.7944,267200.0
2014-09-24 09:30:00,38.32,38.36,38.08,38.12,100800.0,24.8333,24.8592,24.6778,24.7037,100800.0
2014-09-24 10:00:00,38.13,38.17,38.01,38.09,107400.0,24.7102,24.7361,24.6324,24.6842,107400.0
2014-09-24 10:30:00,38.1,38.2,38.08,38.16,87400.0,24.6907,24.7555,24.6778,24.7296,87400.0
2014-09-24 11:00:00,38.16,38.25,38.15,38.23,67000.0,24.7296,24.7879,24.7231,24.775,67000.0
2014-09-24 11:30:00,38.23,38.32,38.23,38.27,84800.0,24.775,24.8333,24.775,24.8009,84800.0
2014-09-24 12:00:00,38.27,38.29,38.21,38.28,51000.0,24.8009,24.8138,24.762,24.8074,51000.0
2014-09-24 12:30:00,38.29,38.3,38.21,38.23,28800.0,24.8138,24.8203,24.762,24.775,28800.0
2014-09-24 13:00:00,38.24,38.26,38.17,38.17,30000.0,24.7814,24.7944,24.7361,24.7361,30000.0
2014-09-24 13:30:00,38.18,38.21,38.15,38.16,53800.0,24.7426,24.762,24.7231,24.7296,53800.0
2014-09-24 14:00:00,38.16,38.16,38.09,38.12,67000.0,24.7296,24.7296,24.6842,24.7037,67000.0
2014-09-24 14:30:00,38.13,38.24,38.12,38.21,58200.0,24.7102,24.7814,24.7037,24.762,58200.0
2014-09-24 15:00:00,38.21,38.29,38.19,38.22,100800.0,24.762,24.8138,24.749,24.7685,100800.0
2014-09-24 15:30:00,38.22,38.23,38.14,38.16,325800.0,24.7685,24.775,24.7166,24.7296,325800.0
2014-09-25 09:30:00,38.16,38.27,38.09,38.23,118600.0,24.7296,24.8009,24.6842,24.775,118600.0
2014-09-25 10:00:00,38.22,38.24,38.02,38.09,92000.0,24.7685,24.7814,24.6389,24.6842,92000.0
2014-09-25 10:30:00,38.09,38.16,37.99,38.07,132600.0,24.6842,24.7296,24.6194,24.6713,132600.0
2014-09-25 11:00:00,38.05,38.17,38.04,38.17,147400.0,24.6583,24.7361,24.6518,24.7361,147400.0
2014-09-25 11:30:00,38.17,38.18,38.01,38.04,62600.0,24.7361,24.7426,24.6324,24.6518,62600.0
2014-09-25 12:00:00,38.04,38.1,37.96,37.97,46200.0,24.6518,24.6907,24.6,24.6065,46200.0
2014-09-25 12:30:00,37.96,38.01,37.92,37.94,85600.0,24.6,24.6324,24.5741,24.587,85600.0
2014-09-25 13:00:00,37.93,38.05,37.9,38.05,116800.0,24.5805,24.6583,24.5611,24.6583,116800.0
2014-09-25 13:30:00,38.05,38.07,37.99,38.02,110000.0,24.6583,24.6713,24.6194,24.6389,110000.0
2014-09-25 14:00:00,38.01,38.12,38.0,38.11,96200.0,24.6324,24.7037,24.6259,24.6972,96200.0
2014-09-25 14:30:00,38.12,38.13,38.07,38.08,77000.0,24.7037,24.7102,24.6713,24.6778,77000.0
2014-09-25 15:00:00,38.08,38.09,38.02,38.02,135200.0,24.6778,24.6842,24.6389,24.6389,135200.0
2014-09-25 15:30:00,38.02,38.1,37.99,38.01,375400.0,24.6389,24.6907,24.6194,24.6324,375400.0
2014-09-26 09:30:00,38.05,38.07,37.72,37.9,160000.0,24.6583,24.6713,24.4445,24.5611,160000.0
2014-09-26 10:00:00,37.94,38.1,37.94,38.02,99600.0,24.587,24.6907,24.587,24.6389,99600.0
2014-09-26 10:30:00,38.01,38.02,37.81,37.92,111600.0,24.6324,24.6389,24.5028,24.5741,111600.0
2014-09-26 11:00:00,37.92,37.96,37.85,37.89,50400.0,24.5741,24.6,24.5287,24.5546,50400.0
2014-09-26 11:30:00,37.91,38.02,37.87,38.01,65800.0,24.5676,24.6389,24.5417,24.6324,65800.0
2014-09-26 12:00:00,38.02,38.09,38.0,38.07,72800.0,24.6389,24.6842,24.6259,24.6713,72800.0
2014-09-26 12:30:00,38.08,38.1,38.05,38.07,43800.0,24.6778,24.6907,24.6583,24.6713,43800.0
2014-09-26 13:00:00,38.08,38.12,38.07,38.12,41200.0,24.6778,24.7037,24.6713,24.7037,41200.0
2014-09-26 13:30:00,38.11,38.12,38.07,38.12,33800.0,24.6972,24.7037,24.6713,24.7037,33800.0
2014-09-26 14:00:00,38.12,38.22,38.1,38.17,60600.0,24.7037,24.7685,24.6907,24.7361,60600.0
2014-09-26 14:30:00,38.18,38.23,38.17,38.19,69200.0,24.7426,24.775,24.7361,24.749,69200.0
2014-09-26 15:00:00,38.17,38.18,38.1,38.13,132800.0,24.7361,24.7426,24.6907,24.7102,132800.0
2014-09-26 15:30:00,38.13,38.15,38.05,38.07,393000.0,24.7102,24.7231,24.6583,24.6713,393000.0
2014-09-29 09:30:00,38.0,38.25,37.95,38.1,165600.0,24.6259,24.7879,24.5935,24.6907,165600.0
2014-09-29 10:00:00,38.09,38.1,37.96,38.04,93800.0,24.6842,24.6907,24.6,24.6518,93800.0
2014-09-29 10:30:00,38.04,38.21,38.03,38.18,73000.0,24.6518,24.762,24.6454,24.7426,73000.0
2014-09-29 11:00:00,38.19,38.3,38.16,38.25,120000.0,24.749,24.8203,24.7296,24.7879,120000.0
2014-09-29 11:30:00,38.25,38.33,38.23,38.3,98600.0,24.7879,24.8398,24.775,24.8203,98600.0
2014-09-29 12:00:00,38.3,38.32,38.21,38.27,73800.0,24.8203,24.8333,24.762,24.8009,73800.0
2014-09-29 12:30:00,38.27,38.3,38.22,38.27,58600.0,24.8009,24.8203,24.7685,24.8009,58600.0
2014-09-29 13:00:00,38.27,38.35,38.22,38.35,63000.0,24.8009,24.8527,24.7685,24.8527,63000.0
2014-09-29 13:30:00,38.35,38.38,38.27,38.33,70800.0,24.8527,24.8722,24.8009,24.8398,70800.0
2014-09-29 14:00:00,38.33,38.35,38.27,38.27,148400.0,24.8398,24.8527,24.8009,24.8009,148400.0
2014-09-29 14:30:00,38.27,38.33,38.26,38.32,106800.0,24.8009,24.8398,24.7944,24.8333,106800.0
2014-09-29 15:00:00,38.32,38.36,38.27,38.35,173200.0,24.8333,24.8592,24.8009,24.8527,173200.0
2014-09-29 15:30:00,38.35,38.38,38.3,38.38,332000.0,24.8527,24.8722,24.8203,24.8722,332000.0
2014-09-30 09:30:00,38.47,38.6,38.4,38.6,116000.0,24.9305,25.0147,24.8851,25.0147,116000.0
2014-09-30 10:00:00,38.58,39.01,38.54,38.98,369400.0,25.0018,25.2804,24.9759,25.261,369400.0
2014-09-30 10:30:00,38.98,39.19,38.92,39.04,325800.0,25.261,25.3971,25.2221,25.2999,325800.0
2014-09-30 11:00:00,39.02,39.15,38.99,39.09,192600.0,25.2869,25.3712,25.2675,25.3323,192600.0
2014-09-30 11:30:00,39.08,39.1,38.98,39.01,97000.0,25.3258,25.3388,25.261,25.2804,97000.0
2014-09-30 12:00:00,39.0,39.06,38.96,38.98,82800.0,25.274,25.3128,25.248,25.261,82800.0
2014-09-30 12:30:00,38.96,38.98,38.77,38.78,170800.0,25.248,25.261,25.1249,25.1314,170800.0
2014-09-30 13:00:00,38.78,38.89,38.77,38.8,93400.0,25.1314,25.2027,25.1249,25.1443,93400.0
2014-09-30 13:30:00,38.79,38.81,38.55,38.6,108800.0,25.1379,25.1508,24.9823,25.0147,108800.0
2014-09-30 14:00:00,38.63,38.73,38.52,38.63,100200.0,25.0342,25.099,24.9629,25.0342,100200.0
2014-09-30 14:30:00,38.61,38.66,38.53,38.59,127600.0,25.0212,25.0536,24.9694,25.0083,127600.0
2014-09-30 15:00:00,38.58,38.74,38.55,38.73,152200.0,25.0018,25.1055,24.9823,25.099,152200.0
2014-09-30 15:30:00,38.72,38.79,38.66,38.67,419000.0,25.0925,25.1379,25.0536,25.0601,419000.0
2014-10-01 09:30:00,38.67,38.99,38.5,38.85,138800.0,25.0601,25.2675,24.9499,25.1768,138800.0
2014-10-01 10:00:00,38.83,39.08,38.76,39.06,125400.0,25.1638,25.3258,25.1184,25.3128,125400.0
2014-10-01 10:30:00,39.07,39.28,39.05,39.26,251400.0,25.3193,25.4554,25.3064,25.4425,251400.0
2014-10-01 11:00:00,39.26,39.33,39.21,39.23,155000.0,25.4425,25.4878,25.41,25.423,155000.0
2014-10-01 11:30:00,39.23,39.27,39.19,39.22,94400.0,25.423,25.4489,25.3971,25.4165,94400.0
2014-10-01 12:00:00,39.23,39.35,39.19,39.33,96000.0,25.423,25.5008,25.3971,25.4878,96000.0
2014-10-01 12:30:00,39.32,39.35,39.24,39.27,146000.0,25.4813,25.5008,25.4295,25.4489,146000.0
2014-10-01 13:00:00,39.27,39.33,39.18,39.21,151800.0,25.4489,25.4878,25.3906,25.41,151800.0
2014-10-01 13:30:00,39.21,39.27,39.17,39.23,133600.0,25.41,25.4489,25.3841,25.423,133600.0
2014-10-01 14:00:00,39.23,39.27,39.15,39.18,102800.0,25.423,25.4489,25.3712,25.3906,102800.0
2014-10-01 14:30:00,39.19,39.2,39.1,39.13,185800.0,25.3971,25.4036,25.3388,25.3582,185800.0
2014-10-01 15:00:00,39.13,39.14,38.97,39.04,214600.0,25.3582,25.3647,25.2545,25.2999,214600.0
2014-10-01 15:30:00,39.05,39.12,39.02,39.03,372600.0,25.3064,25.3517,25.2869,25.2934,372600.0
2014-10-02 09:30:00,38.9,39.16,38.75,39.04,200800.0,25.2092,25.3776,25.1119,25.2999,200800.0
2014-10-02 10:00:00,39.03,39.05,38.92,38.99,133600.0,25.2934,25.3064,25.2221,25.2675,133600.0
2014-10-02 10:30:00,38.99,39.02,38.93,38.99,389200.0,25.2675,25.2869,25.2286,25.2675,389200.0
2014-10-02 11:00:00,38.98,39.02,38.97,38.98,291800.0,25.261,25.2869,25.2545,25.261,291800.0
2014-10-02 11:30:00,38.98,39.0,38.91,38.98,305000.0,25.261,25.274,25.2156,25.261,305000.0
2014-10-02 12:00:00,38.97,39.05,38.95,39.02,206200.0,25.2545,25.3064,25.2416,25.2869,206200.0
2014-10-02 12:30:00,39.02,39.04,38.92,38.94,239400.0,25.2869,25.2999,25.2221,25.2351,239400.0
2014-10-02 13:00:00,38.95,38.99,38.87,38.99,82000.0,25.2416,25.2675,25.1897,25.2675,82000.0
2014-10-02 13:30:00,38.99,38.99,38.91,38.93,85200.0,25.2675,25.2675,25.2156,25.2286,85200.0
2014-10-02 14:00:00,38.93,39.01,38.93,38.97,82000.0,25.2286,25.2804,25.2286,25.2545,82000.0
2014-10-02 14:30:00,38.96,38.99,38.88,38.92,99400.0,25.248,25.2675,25.1962,25.2221,99400.0
2014-10-02 15:00:00,38.92,38.92,38.74,38.77,142400.0,25.2221,25.2221,25.1055,25.1249,142400.0
2014-10-02 15:30:00,38.76,38.77,38.66,38.74,277800.0,25.1184,25.1249,25.0536,25.1055,277800.0
2014-10-03 09:30:00,38.84,38.88,38.27,38.44,288600.0,25.1703,25.1962,24.8009,24.9111,288600.0
2014-10-03 10:00:00,38.43,38.62,38.37,38.4,137800.0,24.9046,25.0277,24.8657,24.8851,137800.0
2014-10-03 10:30:00,38.4,38.44,38.26,38.35,190200.0,24.8851,24.9111,24.7944,24.8527,190200.0
2014-10-03 11:00:00,38.35,38.49,38.35,38.43,135400.0,24.8527,24.9435,24.8527,24.9046,135400.0
2014-10-03 11:30:00,38.43,38.65,38.41,38.64,84200.0,24.9046,25.0471,24.8916,25.0407,84200.0
2014-10-03 12:00:00,38.63,38.65,38.55,38.62,108200.0,25.0342,25.0471,24.9823,25.0277,108200.0
2014-10-03 12:30:00,38.63,38.72,38.63,38.7,49000.0,25.0342,25.0925,25.0342,25.0795,49000.0
2014-10-03 13:00:00,38.7,38.74,38.67,38.67,38200.0,25.0795,25.1055,25.0601,25.0601,38200.0
2014-10-03 13:30:00,38.67,38.73,38.63,38.72,45800.0,25.0601,25.099,25.0342,25.0925,45800.0
2014-10-03 14:00:00,38.72,38.85,38.72,38.82,54400.0,25.0925,25.1768,25.0925,25.1573,54400.0
2014-10-03 14:30:00,38.82,38.91,38.81,38.88,73600.0,25.1573,25.2156,25.1508,25.1962,73600.0
2014-10-03 15:00:00,38.89,38.91,38.85,38.87,156600.0,25.2027,25.2156,25.1768,25.1897,156600.0
2014-10-03 15:30:00,38.86,38.99,38.85,38.91,346400.0,25.1832,25.2675,25.1768,25.2156,346400.0
2014-10-06 09:30:00,38.95,39.14,38.93,39.07,139800.0,25.2416,25.3647,25.2286,25.3193,139800.0
2014-10-06 10:00:00,39.08,39.09,38.92,39.0,106000.0,25.3258,25.3323,25.2221,25.274,106000.0
2014-10-06 10:30:00,38.99,39.05,38.89,38.98,115800.0,25.2675,25.3064,25.2027,25.261,115800.0
2014-10-06 11:00:00,38.98,39.05,38.92,38.95,58200.0,25.261,25.3064,25.2221,25.2416,58200.0
2014-10-06 11:30:00,38.97,39.02,38.74,38.77,113400.0,25.2545,25.2869,25.1055,25.1249,113400.0
2014-10-06 12:00:00,38.77,38.85,38.75,38.8,67000.0,25.1249,25.1768,25.1119,25.1443,67000.0
2014-10-06 12:30:00,38.79,38.83,38.74,38.77,83200.0,25.1379,25.1638,25.1055,25.1249,83200.0
2014-10-06 13:00:00,38.75,38.96,38.74,38.95,64800.0,25.1119,25.248,25.1055,25.2416,64800.0
2014-10-06 13:30:00,38.94,38.97,38.88,38.93,42600.0,25.2351,25.2545,25.1962,25.2286,42600.0
2014-10-06 14:00:00,38.95,38.98,38.88,38.94,72400.0,25.2416,25.261,25.1962,25.2351,72400.0
2014-10-06 14:30:00,38.94,38.98,38.85,38.85,82800.0,25.2351,25.261,25.1768,25.1768,82800.0
2014-10-06 15:00:00,38.88,38.95,38.82,38.92,159600.0,25.1962,25.2416,25.1573,25.2221,159600.0
2014-10-06 15:30:00,38.92,38.94,38.84,38.87,328200.0,25.2221,25.2351,25.1703,25.1897,328200.0
2014-10-07 09:30:00,38.75,39.0,38.69,38.92,174600.0,25.1119,25.274,25.0731,25.2221,174600.0
2014-10-07 10:00:00,38.92,39.06,38.81,38.92,137600.0,25.2221,25.3128,25.1508,25.2221,137600.0
2014-10-07 10:30:00,38.93,39.07,38.92,39.06,172200.0,25.2286,25.3193,25.2221,25.3128,172200.0
2014-10-07 11:00:00,39.06,39.11,38.98,38.98,130400.0,25.3128,25.3452,25.261,25.261,130400.0
2014-10-07 11:30:00,38.98,39.02,38.93,38.99,211600.0,25.261,25.2869,25.2286,25.2675,211600.0
2014-10-07 12:00:00,39.0,39.12,39.0,39.1,78600.0,25.274,25.3517,25.274,25.3388,78600.0
2014-10-07 12:30:00,39.12,39.25,39.12,39.25,63600.0,25.3517,25.436,25.3517,25.436,63600.0
2014-10-07 13:00:00,39.24,39.31,39.17,39.3,56800.0,25.4295,25.4749,25.3841,25.4684,56800.0
2014-10-07 13:30:00,39.3,39.38,39.27,39.37,139400.0,25.4684,25.5202,25.4489,25.5137,139400.0
2014-10-07 14:00:00,39.36,39.42,39.31,39.33,199200.0,25.5073,25.5461,25.4749,25.4878,199200.0
2014-10-07 14:30:00,39.33,39.37,39.26,39.29,239600.0,25.4878,25.5137,25.4425,25.4619,239600.0
2014-10-07 15:00:00,39.3,39.32,39.06,39.09,387000.0,25.4684,25.4813,25.3128,25.3323,387000.0
2014-10-07 15:30:00,39.1,39.1,38.88,38.91,510800.0,25.3388,25.3388,25.1962,25.2156,510800.0
2014-10-08 09:30:00,38.99,39.21,38.91,38.99,108600.0,25.2675,25.41,25.2156,25.2675,108600.0
2014-10-08 10:00:00,39.0,39.12,38.91,39.1,216800.0,25.274,25.3517,25.2156,25.3388,216800.0
2014-10-08 10:30:00,39.11,39.18,39.01,39.09,160000.0,25.3452,25.3906,25.2804,25.3323,160000.0
2014-10-08 11:00:00,39.09,39.32,39.08,39.29,190400.0,25.3323,25.4813,25.3258,25.4619,190400.0
2014-10-08 11:30:00,39.28,39.49,39.26,39.47,230000.0,25.4554,25.5915,25.4425,25.5785,230000.0
2014-10-08 12:00:00,39.48,39.62,39.41,39.52,926000.0,25.585,25.6758,25.5397,25.6109,926000.0
2014-10-08 12:30:00,39.52,39.53,39.4,39.44,86000.0,25.6109,25.6174,25.5332,25.5591,86000.0
2014-10-08 13:00:00,39.43,39.48,39.38,39.38,45800.0,25.5526,25.585,25.5202,25.5202,45800.0
2014-10-08 13:30:00,39.38,39.48,39.33,39.45,57800.0,25.5202,25.585,25.4878,25.5656,57800.0
2014-10-08 14:00:00,39.46,39.74,39.46,39.68,157600.0,25.5721,25.7535,25.5721,25.7146,157600.0
2014-10-08 14:30:00,39.69,39.74,39.57,39.6,154600.0,25.7211,25.7535,25.6433,25.6628,154600.0
2014-10-08 15:00:00,39.6,39.72,39.6,39.72,189000.0,25.6628,25.7406,25.6628,25.7406,189000.0
2014-10-08 15:30:00,39.71,39.82,39.7,39.81,455000.0,25.7341,25.8054,25.7276,25.7989,455000.0
2014-10-09 09:30:00,39.52,39.83,39.46,39.61,423600.0,25.6109,25.8118,25.5721,25.6693,423600.0
2014-10-09 10:00:00,39.6,39.76,39.56,39.56,194600.0,25.6628,25.7665,25.6369,25.6369,194600.0
2014-10-09 10:30:00,39.57,39.57,39.17,39.29,297400.0,25.6433,25.6433,25.3841,25.4619,297400.0
2014-10-09 11:00:00,39.3,39.38,39.15,39.21,203600.0,25.4684,25.5202,25.3712,25.41,203600.0
2014-10-09 11:30:00,39.22,39.23,39.03,39.06,124800.0,25.4165,25.423,25.2934,25.3128,124800.0
2014-10-09 12:00:00,39.06,39.06,38.82,38.84,216600.0,25.3128,25.3128,25.1573,25.1703,216600.0
2014-10-09 12:30:00,38.84,39.01,38.8,38.98,129800.0,25.1703,25.2804,25.1443,25.261,129800.0
2014-10-09 13:00:00,38.98,38.98,38.77,38.81,165200.0,25.261,25.261,25.1249,25.1508,165200.0
2014-10-09 13:30:00,38.81,39.1,38.79,39.02,304000.0,25.1508,25.3388,25.1379,25.2869,304000.0
2014-10-09 14:00:00,39.01,39.01,38.9,38.92,160200.0,25.2804,25.2804,25.2092,25.2221,160200.0
2014-10-09 14:30:00,38.91,38.95,38.77,38.8,166400.0,25.2156,25.2416,25.1249,25.1443,166400.0
2014-10-09 15:00:00,38.79,38.91,38.79,38.82,260400.0,25.1379,25.2156,25.1379,25.1573,260400.0
2014-10-09 15:30:00,38.81,38.91,38.72,38.76,577400.0,25.1508,25.2156,25.0925,25.1184,577400.0
2014-10-10 09:30:00,38.89,39.3,38.84,39.29,271600.0,25.2027,25.4684,25.1703,25.4619,271600.0
2014-10-10 10:00:00,39.28,39.28,39.02,39.16,186400.0,25.4554,25.4554,25.2869,25.3776,186400.0
2014-10-10 10:30:00,39.16,39.21,38.88,39.13,150200.0,25.3776,25.41,25.1962,25.3582,150200.0
2014-10-10 11:00:00,39.13,39.18,38.99,39.02,143600.0,25.3582,25.3906,25.2675,25.2869,143600.0
2014-10-10 11:30:00,39.02,39.1,38.95,39.1,214000.0,25.2869,25.3388,25.2416,25.3388,214000.0
2014-10-10 12:00:00,39.1,39.19,39.06,39.15,202000.0,25.3388,25.3971,25.3128,25.3712,202000.0
2014-10-10 12:30:00,39.15,39.32,39.14,39.21,181000.0,25.3712,25.4813,25.3647,25.41,181000.0
2014-10-10 13:00:00,39.2,39.33,39.17,39.25,153800.0,25.4036,25.4878,25.3841,25.436,153800.0
2014-10-10 13:30:00,39.25,39.29,39.24,39.25,172800.0,25.436,25.4619,25.4295,25.436,172800.0
2014-10-10 14:00:00,39.27,39.32,39.2,39.2,102800.0,25.4489,25.4813,25.4036,25.4036,102800.0
2014-10-10 14:30:00,39.19,39.22,39.13,39.19,68000.0,25.3971,25.4165,25.3582,25.3971,68000.0
2014-10-10 15:00:00,39.18,39.21,39.02,39.05,179400.0,25.3906,25.41,25.2869,25.3064,179400.0
2014-10-10 15:30:00,39.05,39.06,38.9,38.92,491800.0,25.3064,25.3128,25.2092,25.2221,491800.0
2014-10-13 09:30:00,38.99,39.32,38.85,39.14,266800.0,25.2675,25.4813,25.1768,25.3647,266800.0
2014-10-13 10:00:00,39.13,39.27,39.11,39.12,158800.0,25.3582,25.4489,25.3452,25.3517,158800.0
2014-10-13 10:30:00,39.13,39.26,39.05,39.11,291000.0,25.3582,25.4425,25.3064,25.3452,291000.0
2014-10-13 11:00:00,39.1,39.3,39.09,39.22,181600.0,25.3388,25.4684,25.3323,25.4165,181600.0
2014-10-13 11:30:00,39.22,39.42,39.13,39.38,611200.0,25.4165,25.5461,25.3582,25.5202,611200.0
2014-10-13 12:00:00,39.38,39.6,39.37,39.6,162800.0,25.5202,25.6628,25.5137,25.6628,162800.0
2014-10-13 12:30:00,39.62,39.66,39.49,39.51,97400.0,25.6758,25.7017,25.5915,25.6045,97400.0
2014-10-13 13:00:00,39.5,39.6,39.47,39.6,109000.0,25.598,25.6628,25.5785,25.6628,109000.0
2014-10-13 13:30:00,39.59,39.7,39.56,39.66,141600.0,25.6563,25.7276,25.6369,25.7017,141600.0
2014-10-13 14:00:00,39.65,39.79,39.59,39.78,149400.0,25.6952,25.7859,25.6563,25.7794,149400.0
2014-10-13 14:30:00,39.78,39.79,39.69,39.71,167400.0,25.7794,25.7859,25.7211,25.7341,167400.0
2014-10-13 15:00:00,39.7,39.74,39.58,39.65,192800.0,25.7276,25.7535,25.6498,25.6952,192800.0
2014-10-13 15:30:00,39.65,39.65,39.31,39.35,815800.0,25.6952,25.6952,25.4749,25.5008,815800.0
2014-10-14 09:30:00,39.52,39.93,39.37,39.91,243800.0,25.6109,25.8766,25.5137,25.8637,243800.0
2014-10-14 10:00:00,39.91,40.16,39.88,39.97,424000.0,25.8637,26.0257,25.8442,25.9026,424000.0
2014-10-14 10:30:00,39.98,40.51,39.9,40.51,327800.0,25.909,26.2525,25.8572,26.2525,327800.0
2014-10-14 11:00:00,40.52,40.8,40.49,40.55,464400.0,26.259,26.4404,26.2396,26.2784,464400.0
2014-10-14 11:30:00,40.55,40.56,40.4,40.52,327800.0,26.2784,26.2849,26.1812,26.259,327800.0
2014-10-14 12:00:00,40.52,40.58,40.46,40.49,241200.0,26.259,26.2979,26.2201,26.2396,241200.0
2014-10-14 12:30:00,40.49,40.53,40.4,40.43,240200.0,26.2396,26.2655,26.1812,26.2007,240200.0
2014-10-14 13:00:00,40.44,40.52,40.41,40.42,133200.0,26.2072,26.259,26.1877,26.1942,133200.0
2014-10-14 13:30:00,40.43,40.44,40.32,40.38,266400.0,26.2007,26.2072,26.1294,26.1683,266400.0
2014-10-14 14:00:00,40.38,40.47,40.34,40.38,198600.0,26.1683,26.2266,26.1423,26.1683,198600.0
2014-10-14 14:30:00,40.38,40.51,40.34,40.44,345800.0,26.1683,26.2525,26.1423,26.2072,345800.0
2014-10-14 15:00:00,40.44,40.56,40.23,40.42,399800.0,26.2072,26.2849,26.0711,26.1942,399800.0
2014-10-14 15:30:00,40.41,40.59,40.37,40.52,1010000.0,26.1877,26.3044,26.1618,26.259,1010000.0
2014-10-15 09:30:00,39.49,40.83,39.49,40.2,415200.0,25.5915,26.4599,25.5915,26.0516,415200.0
2014-10-15 10:00:00,40.19,40.32,39.94,39.97,324200.0,26.0451,26.1294,25.8831,25.9026,324200.0
2014-10-15 10:30:00,39.98,40.05,39.62,39.74,267400.0,25.909,25.9544,25.6758,25.7535,267400.0
2014-10-15 11:00:00,39.73,39.88,39.55,39.57,294000.0,25.747,25.8442,25.6304,25.6433,294000.0
2014-10-15 11:30:00,39.57,39.66,39.38,39.49,195000.0,25.6433,25.7017,25.5202,25.5915,195000.0
2014-10-15 12:00:00,39.48,39.57,39.27,39.39,135200.0,25.585,25.6433,25.4489,25.5267,135200.0
2014-10-15 12:30:00,39.4,39.47,39.1,39.16,221200.0,25.5332,25.5785,25.3388,25.3776,221200.0
2014-10-15 13:00:00,39.15,39.29,38.83,38.93,192400.0,25.3712,25.4619,25.1638,25.2286,192400.0
2014-10-15 13:30:00,38.94,39.21,38.93,39.02,182800.0,25.2351,25.41,25.2286,25.2869,182800.0
2014-10-15 14:00:00,39.02,39.35,38.93,39.2,291800.0,25.2869,25.5008,25.2286,25.4036,291800.0
2014-10-15 14:30:00,39.2,39.48,39.16,39.43,277400.0,25.4036,25.585,25.3776,25.5526,277400.0
2014-10-15 15:00:00,39.43,39.62,39.26,39.58,355400.0,25.5526,25.6758,25.4425,25.6498,355400.0
2014-10-15 15:30:00,39.58,39.67,39.44,39.49,1194000.0,25.6498,25.7082,25.5591,25.5915,1194000.0
2014-10-16 09:30:00,38.94,39.42,38.88,39.01,230800.0,25.2351,25.5461,25.1962,25.2804,230800.0
2014-10-16 10:00:00,39.04,39.28,38.52,39.18,512200.0,25.2999,25.4554,24.9629,25.3906,512200.0
2014-10-16 10:30:00,39.15,39.47,39.13,39.2,217200.0,25.3712,25.5785,25.3582,25.4036,217200.0
2014-10-16 11:00:00,39.22,39.65,39.07,39.64,183000.0,25.4165,25.6952,25.3193,25.6887,183000.0
2014-10-16 11:30:00,39.63,39.7,39.3,39.31,262800.0,25.6822,25.7276,25.4684,25.4749,262800.0
2014-10-16 12:00:00,39.29,39.51,39.08,39.49,220800.0,25.4619,25.6045,25.3258,25.5915,220800.0
2014-10-16 12:30:00,39.47,39.48,39.33,39.42,96800.0,25.5785,25.585,25.4878,25.5461,96800.0
2014-10-16 13:00:00,39.42,39.65,39.35,39.63,212600.0,25.5461,25.6952,25.5008,25.6822,212600.0
2014-10-16 13:30:00,39.63,39.65,39.45,39.47,178600.0,25.6822,25.6952,25.5656,25.5785,178600.0
2014-10-16 14:00:00,39.46,39.63,39.44,39.6,117400.0,25.5721,25.6822,25.5591,25.6628,117400.0
2014-10-16 14:30:00,39.6,39.65,39.46,39.49,107200.0,25.6628,25.6952,25.5721,25.5915,107200.0
2014-10-16 15:00:00,39.49,39.74,39.45,39.66,158800.0,25.5915,25.7535,25.5656,25.7017,158800.0
2014-10-16 15:30:00,39.65,39.76,39.55,39.7,591800.0,25.6952,25.7665,25.6304,25.7276,591800.0
2014-10-17 09:30:00,39.9,39.91,39.02,39.28,526600.0,25.8572,25.8637,25.2869,25.4554,526600.0
2014-10-17 10:00:00,39.23,39.63,39.19,39.6,401200.0,25.423,25.6822,25.3971,25.6628,401200.0
2014-10-17 10:30:00,39.61,39.72,39.49,39.54,115600.0,25.6693,25.7406,25.5915,25.6239,115600.0
2014-10-17 11:00:00,39.54,39.74,39.47,39.65,143600.0,25.6239,25.7535,25.5785,25.6952,143600.0
2014-10-17 11:30:00,39.63,39.9,39.57,39.85,718800.0,25.6822,25.8572,25.6433,25.8248,718800.0
2014-10-17 12:00:00,39.85,39.99,39.63,39.66,420200.0,25.8248,25.9155,25.6822,25.7017,420200.0
2014-10-17 12:30:00,39.66,39.7,39.51,39.59,144200.0,25.7017,25.7276,25.6045,25.6563,144200.0
2014-10-17 13:00:00,39.6,39.67,39.52,39.56,110600.0,25.6628,25.7082,25.6109,25.6369,110600.0
2014-10-17 13:30:00,39.55,39.67,39.5,39.64,130000.0,25.6304,25.7082,25.598,25.6887,130000.0
2014-10-17 14:00:00,39.63,39.7,39.52,39.7,159600.0,25.6822,25.7276,25.6109,25.7276,159600.0
2014-10-17 14:30:00,39.71,39.82,39.65,39.82,210800.0,25.7341,25.8054,25.6952,25.8054,210800.0
2014-10-17 15:00:00,39.82,39.87,39.63,39.74,268400.0,25.8054,25.8378,25.6822,25.7535,268400.0
2014-10-17 15:30:00,39.75,39.8,39.66,39.67,647800.0,25.76,25.7924,25.7017,25.7082,647800.0
2014-10-20 09:30:00,39.65,39.84,39.55,39.77,135600.0,25.6952,25.8183,25.6304,25.773,135600.0
2014-10-20 10:00:00,39.73,39.77,39.62,39.71,100000.0,25.747,25.773,25.6758,25.7341,100000.0
2014-10-20 10:30:00,39.72,39.86,39.71,39.83,146800.0,25.7406,25.8313,25.7341,25.8118,146800.0
2014-10-20 11:00:00,39.84,39.94,39.79,39.88,206000.0,25.8183,25.8831,25.7859,25.8442,206000.0
2014-10-20 11:30:00,39.88,39.9,39.82,39.84,199000.0,25.8442,25.8572,25.8054,25.8183,199000.0
2014-10-20 12:00:00,39.84,39.86,39.71,39.71,75000.0,25.8183,25.8313,25.7341,25.7341,75000.0
2014-10-20 12:30:00,39.72,39.84,39.67,39.79,69600.0,25.7406,25.8183,25.7082,25.7859,69600.0
2014-10-20 13:00:00,39.79,39.93,39.79,39.88,92200.0,25.7859,25.8766,25.7859,25.8442,92200.0
2014-10-20 13:30:00,39.88,39.91,39.81,39.83,78600.0,25.8442,25.8637,25.7989,25.8118,78600.0
2014-10-20 14:00:00,39.83,39.92,39.81,39.87,111600.0,25.8118,25.8702,25.7989,25.8378,111600.0
2014-10-20 14:30:00,39.87,39.94,39.85,39.93,166400.0,25.8378,25.8831,25.8248,25.8766,166400.0
2014-10-20 15:00:00,39.93,39.95,39.83,39.92,230000.0,25.8766,25.8896,25.8118,25.8702,230000.0
2014-10-20 15:30:00,39.92,39.98,39.86,39.92,370600.0,25.8702,25.909,25.8313,25.8702,370600.0
2014-10-21 09:30:00,40.03,40.03,39.7,39.77,104400.0,25.9415,25.9415,25.7276,25.773,104400.0
2014-10-21 10:00:00,39.84,39.98,39.83,39.85,112000.0,25.8183,25.909,25.8118,25.8248,112000.0
2014-10-21 10:30:00,39.86,39.92,39.77,39.78,74800.0,25.8313,25.8702,25.773,25.7794,74800.0
2014-10-21 11:00:00,39.8,39.97,39.77,39.96,161200.0,25.7924,25.9026,25.773,25.8961,161200.0
2014-10-21 11:30:00,39.96,40.02,39.93,40.01,163800.0,25.8961,25.935,25.8766,25.9285,163800.0
2014-10-21 12:00:00,40.01,40.01,39.96,39.99,127000.0,25.9285,25.9285,25.8961,25.9155,127000.0
2014-10-21 12:30:00,39.98,40.03,39.94,39.96,187400.0,25.909,25.9415,25.8831,25.8961,187400.0
2014-10-21 13:00:00,39.96,40.01,39.93,39.96,119800.0,25.8961,25.9285,25.8766,25.8961,119800.0
2014-10-21 13:30:00,39.95,40.04,39.95,39.96,130400.0,25.8896,25.9479,25.8896,25.8961,130400.0
2014-10-21 14:00:00,39.96,40.04,39.83,39.87,101600.0,25.8961,25.9479,25.8118,25.8378,101600.0
2014-10-21 14:30:00,39.87,39.89,39.79,39.85,133600.0,25.8378,25.8507,25.7859,25.8248,133600.0
2014-10-21 15:00:00,39.85,39.99,39.82,39.96,195000.0,25.8248,25.9155,25.8054,25.8961,195000.0
2014-10-21 15:30:00,39.97,40.01,39.92,39.99,449800.0,25.9026,25.9285,25.8702,25.9155,449800.0
2014-10-22 09:30:00,40.0,40.36,39.98,40.22,137200.0,25.922,26.1553,25.909,26.0646,137200.0
2014-10-22 10:00:00,40.24,40.38,40.22,40.37,104400.0,26.0775,26.1683,26.0646,26.1618,104400.0
2014-10-22 10:30:00,40.36,40.47,40.32,40.41,164200.0,26.1553,26.2266,26.1294,26.1877,164200.0
2014-10-22 11:00:00,40.4,40.6,40.39,40.56,106800.0,26.1812,26.3108,26.1747,26.2849,106800.0
2014-10-22 11:30:00,40.56,40.67,40.5,40.63,147000.0,26.2849,26.3562,26.246,26.3303,147000.0
2014-10-22 12:00:00,40.65,40.69,40.51,40.52,104000.0,26.3432,26.3692,26.2525,26.259,104000.0
2014-10-22 12:30:00,40.52,40.56,40.41,40.5,162400.0,26.259,26.2849,26.1877,26.246,162400.0
2014-10-22 13:00:00,40.52,40.56,40.34,40.4,89400.0,26.259,26.2849,26.1423,26.1812,89400.0
2014-10-22 13:30:00,40.4,40.4,40.28,40.29,140600.0,26.1812,26.1812,26.1035,26.1099,140600.0
2014-10-22 14:00:00,40.29,40.41,40.29,40.35,153800.0,26.1099,26.1877,26.1099,26.1488,153800.0
2014-10-22 14:30:00,40.35,40.54,40.32,40.54,162200.0,26.1488,26.272,26.1294,26.272,162200.0
2014-10-22 15:00:00,40.53,40.6,40.45,40.59,206800.0,26.2655,26.3108,26.2136,26.3044,206800.0
2014-10-22 15:30:00,40.59,40.6,40.46,40.47,334800.0,26.3044,26.3108,26.2201,26.2266,334800.0
2014-10-23 09:30:00,40.74,40.94,40.47,40.49,135000.0,26.4016,26.5312,26.2266,26.2396,135000.0
2014-10-23 10:00:00,40.49,40.52,40.38,40.46,102000.0,26.2396,26.259,26.1683,26.2201,102000.0
2014-10-23 10:30:00,40.45,40.71,40.44,40.7,174800.0,26.2136,26.3821,26.2072,26.3756,174800.0
2014-10-23 11:00:00,40.67,40.73,40.57,40.58,146800.0,26.3562,26.3951,26.2914,26.2979,146800.0
2014-10-23 11:30:00,40.58,40.84,40.58,40.79,111000.0,26.2979,26.4664,26.2979,26.434,111000.0
2014-10-23 12:00:00,40.8,40.9,40.71,40.81,86000.0,26.4404,26.5053,26.3821,26.4469,86000.0
2014-10-23 12:30:00,40.81,40.83,40.75,40.83,165200.0,26.4469,26.4599,26.408,26.4599,165200.0
2014-10-23 13:00:00,40.82,40.86,40.8,40.86,74400.0,26.4534,26.4793,26.4404,26.4793,74400.0
2014-10-23 13:30:00,40.88,40.92,40.84,40.89,117200.0,26.4923,26.5182,26.4664,26.4988,117200.0
2014-10-23 14:00:00,40.9,40.98,40.87,40.96,152200.0,26.5053,26.5571,26.4858,26.5441,152200.0
2014-10-23 14:30:00,40.95,40.95,40.64,40.72,207000.0,26.5377,26.5377,26.3368,26.3886,207000.0
2014-10-23 15:00:00,40.71,40.72,40.58,40.61,310400.0,26.3821,26.3886,26.2979,26.3173,310400.0
2014-10-23 15:30:00,40.61,40.69,40.58,40.65,481200.0,26.3173,26.3692,26.2979,26.3432,481200.0
2014-10-24 09:30:00,40.64,40.85,40.62,40.81,116400.0,26.3368,26.4729,26.3238,26.4469,116400.0
2014-10-24 10:00:00,40.82,40.83,40.67,40.71,120400.0,26.4534,26.4599,26.3562,26.3821,120400.0
2014-10-24 10:30:00,40.7,40.8,40.69,40.8,98400.0,26.3756,26.4404,26.3692,26.4404,98400.0
2014-10-24 11:00:00,40.8,40.88,40.74,40.84,72800.0,26.4404,26.4923,26.4016,26.4664,72800.0
2014-10-24 11:30:00,40.85,41.1,40.85,40.99,204400.0,26.4729,26.6349,26.4729,26.5636,204400.0
2014-10-24 12:00:00,40.99,41.06,40.98,41.05,171200.0,26.5636,26.6089,26.5571,26.6025,171200.0
2014-10-24 12:30:00,41.05,41.05,40.88,40.91,62400.0,26.6025,26.6025,26.4923,26.5117,62400.0
2014-10-24 13:00:00,40.91,40.93,40.79,40.84,89200.0,26.5117,26.5247,26.434,26.4664,89200.0
2014-10-24 13:30:00,40.84,40.94,40.82,40.93,73800.0,26.4664,26.5312,26.4534,26.5247,73800.0
2014-10-24 14:00:00,40.92,40.99,40.92,40.99,85200.0,26.5182,26.5636,26.5182,26.5636,85200.0
2014-10-24 14:30:00,40.99,41.07,40.94,41.05,92800.0,26.5636,26.6154,26.5312,26.6025,92800.0
2014-10-24 15:00:00,41.05,41.06,40.91,40.95,130800.0,26.6025,26.6089,26.5117,26.5377,130800.0
2014-10-24 15:30:00,40.95,41.09,40.94,41.06,322200.0,26.5377,26.6284,26.5312,26.6089,322200.0
2014-10-27 09:30:00,41.07,41.25,41.02,41.16,217200.0,26.6154,26.7321,26.583,26.6737,217200.0
2014-10-27 10:00:00,41.17,41.32,41.11,41.3,283800.0,26.6802,26.7774,26.6413,26.7645,283800.0
2014-10-27 10:30:00,41.3,41.33,41.23,41.23,136800.0,26.7645,26.7839,26.7191,26.7191,136800.0
2014-10-27 11:00:00,41.24,41.31,41.15,41.15,116000.0,26.7256,26.771,26.6673,26.6673,116000.0
2014-10-27 11:30:00,41.16,41.19,40.97,41.05,356400.0,26.6737,26.6932,26.5506,26.6025,356400.0
2014-10-27 12:00:00,41.04,41.21,41.04,41.05,143600.0,26.596,26.7062,26.596,26.6025,143600.0
2014-10-27 12:30:00,41.05,41.07,40.98,41.05,124200.0,26.6025,26.6154,26.5571,26.6025,124200.0
2014-10-27 13:00:00,41.05,41.13,41.02,41.06,96400.0,26.6025,26.6543,26.583,26.6089,96400.0
2014-10-27 13:30:00,41.07,41.07,40.94,40.97,51800.0,26.6154,26.6154,26.5312,26.5506,51800.0
2014-10-27 14:00:00,40.97,41.01,40.89,40.97,121200.0,26.5506,26.5765,26.4988,26.5506,121200.0
2014-10-27 14:30:00,40.97,41.06,40.95,41.06,107000.0,26.5506,26.6089,26.5377,26.6089,107000.0
2014-10-27 15:00:00,41.06,41.13,41.05,41.05,141200.0,26.6089,26.6543,26.6025,26.6025,141200.0
2014-10-27 15:30:00,41.06,41.12,41.02,41.06,474400.0,26.6089,26.6478,26.583,26.6089,474400.0
2014-10-28 09:30:00,41.07,41.11,40.94,40.97,228600.0,26.6154,26.6413,26.5312,26.5506,228600.0
2014-10-28 10:00:00,40.99,41.04,40.77,40.85,117200.0,26.5636,26.596,26.421,26.4729,117200.0
2014-10-28 10:30:00,40.85,40.86,40.7,40.71,111000.0,26.4729,26.4793,26.3756,26.3821,111000.0
2014-10-28 11:00:00,40.71,40.8,40.63,40.71,128800.0,26.3821,26.4404,26.3303,26.3821,128800.0
2014-10-28 11:30:00,40.72,40.79,40.66,40.68,146200.0,26.3886,26.434,26.3497,26.3627,146200.0
2014-10-28 12:00:00,40.68,40.74,40.67,40.72,135600.0,26.3627,26.4016,26.3562,26.3886,135600.0
2014-10-28 12:30:00,40.73,40.73,40.62,40.67,100200.0,26.3951,26.3951,26.3238,26.3562,100200.0
2014-10-28 13:00:00,40.67,40.72,40.61,40.68,78600.0,26.3562,26.3886,26.3173,26.3627,78600.0
2014-10-28 13:30:00,40.68,40.7,40.58,40.62,117600.0,26.3627,26.3756,26.2979,26.3238,117600.0
2014-10-28 14:00:00,40.62,40.65,40.55,40.64,208200.0,26.3238,26.3432,26.2784,26.3368,208200.0
2014-10-28 14:30:00,40.65,40.7,40.56,40.6,297800.0,26.3432,26.3756,26.2849,26.3108,297800.0
2014-10-28 15:00:00,40.61,40.74,40.6,40.73,484200.0,26.3173,26.4016,26.3108,26.3951,484200.0
2014-10-28 15:30:00,40.74,40.95,40.73,40.94,753600.0,26.4016,26.5377,26.3951,26.5312,753600.0
2014-10-29 09:30:00,41.02,41.37,40.84,41.32,187000.0,26.583,26.8098,26.4664,26.7774,187000.0
2014-10-29 10:00:00,41.32,41.34,41.16,41.19,262000.0,26.7774,26.7904,26.6737,26.6932,262000.0
2014-10-29 10:30:00,41.18,41.33,41.15,41.31,163000.0,26.6867,26.7839,26.6673,26.771,163000.0
2014-10-29 11:00:00,41.32,41.44,41.28,41.43,132600.0,26.7774,26.8552,26.7515,26.8487,132600.0
2014-10-29 11:30:00,41.41,41.44,41.28,41.29,102600.0,26.8358,26.8552,26.7515,26.758,102600.0
2014-10-29 12:00:00,41.3,41.31,41.16,41.26,63200.0,26.7645,26.771,26.6737,26.7386,63200.0
2014-10-29 12:30:00,41.27,41.27,41.19,41.25,65800.0,26.745,26.745,26.6932,26.7321,65800.0
2014-10-29 13:00:00,41.25,41.26,41.13,41.2,54600.0,26.7321,26.7386,26.6543,26.6997,54600.0
2014-10-29 13:30:00,41.2,41.24,41.1,41.15,76800.0,26.6997,26.7256,26.6349,26.6673,76800.0
2014-10-29 14:00:00,41.12,41.12,40.59,40.88,235000.0,26.6478,26.6478,26.3044,26.4923,235000.0
2014-10-29 14:30:00,40.88,41.04,40.85,40.98,215200.0,26.4923,26.596,26.4729,26.5571,215200.0
2014-10-29 15:00:00,40.97,40.97,40.77,40.89,182200.0,26.5506,26.5506,26.421,26.4988,182200.0
2014-10-29 15:30:00,40.9,41.07,40.9,41.02,506200.0,26.5053,26.6154,26.5053,26.583,506200.0
2014-10-30 09:30:00,41.23,41.63,40.98,41.6,352400.0,26.7191,26.9783,26.5571,26.9589,352400.0
2014-10-30 10:00:00,41.6,41.74,41.51,41.6,165200.0,26.9589,27.0496,26.9006,26.9589,165200.0
2014-10-30 10:30:00,41.6,41.69,41.55,41.6,96400.0,26.9589,27.0172,26.9265,26.9589,96400.0
2014-10-30 11:00:00,41.62,41.85,41.57,41.84,179200.0,26.9719,27.1209,26.9394,27.1144,179200.0
2014-10-30 11:30:00,41.85,41.97,41.8,41.87,150800.0,27.1209,27.1987,27.0885,27.1339,150800.0
2014-10-30 12:00:00,41.86,41.86,41.76,41.82,74600.0,27.1274,27.1274,27.0626,27.1015,74600.0
2014-10-30 12:30:00,41.82,41.87,41.81,41.84,75600.0,27.1015,27.1339,27.095,27.1144,75600.0
2014-10-30 13:00:00,41.83,41.95,41.82,41.94,98800.0,27.1079,27.1857,27.1015,27.1792,98800.0
2014-10-30 13:30:00,41.93,42.04,41.88,41.97,93600.0,27.1727,27.244,27.1403,27.1987,93600.0
2014-10-30 14:00:00,41.97,42.02,41.88,41.88,97200.0,27.1987,27.2311,27.1403,27.1403,97200.0
2014-10-30 14:30:00,41.88,41.95,41.83,41.92,168400.0,27.1403,27.1857,27.1079,27.1663,168400.0
2014-10-30 15:00:00,41.92,42.08,41.92,42.08,212400.0,27.1663,27.27,27.1663,27.27,212400.0
2014-10-30 15:30:00,42.09,42.13,42.06,42.13,476400.0,27.2764,27.3024,27.257,27.3024,476400.0
2014-10-31 09:30:00,42.28,42.29,41.77,41.88,202400.0,27.3996,27.406,27.0691,27.1403,202400.0
2014-10-31 10:00:00,41.89,42.04,41.84,42.0,254800.0,27.1468,27.244,27.1144,27.2181,254800.0
2014-10-31 10:30:00,41.99,42.0,41.77,41.84,193400.0,27.2116,27.2181,27.0691,27.1144,193400.0
2014-10-31 11:00:00,41.84,42.0,41.84,41.99,237400.0,27.1144,27.2181,27.1144,27.2116,237400.0
2014-10-31 11:30:00,41.99,42.14,41.98,42.12,262600.0,27.2116,27.3088,27.2051,27.2959,262600.0
2014-10-31 12:00:00,42.12,42.19,42.11,42.14,108000.0,27.2959,27.3412,27.2894,27.3088,108000.0
2014-10-31 12:30:00,42.15,42.24,42.15,42.24,84400.0,27.3153,27.3736,27.3153,27.3736,84400.0
2014-10-31 13:00:00,42.24,42.26,42.18,42.24,119600.0,27.3736,27.3866,27.3348,27.3736,119600.0
2014-10-31 13:30:00,42.24,42.24,42.09,42.12,124600.0,27.3736,27.3736,27.2764,27.2959,124600.0
2014-10-31 14:00:00,42.12,42.14,42.08,42.08,165800.0,27.2959,27.3088,27.27,27.27,165800.0
2014-10-31 14:30:00,42.08,42.08,42.01,42.07,130000.0,27.27,27.27,27.2246,27.2635,130000.0
2014-10-31 15:00:00,42.07,42.07,41.93,41.96,228200.0,27.2635,27.2635,27.1727,27.1922,228200.0
2014-10-31 15:30:00,41.96,42.01,41.95,42.0,851600.0,27.1922,27.2246,27.1857,27.2181,851600.0
2014-11-03 09:30:00,42.15,42.16,41.8,41.8,219400.0,27.3153,27.3218,27.0885,27.0885,219400.0
2014-11-03 10:00:00,41.82,41.98,41.76,41.85,173600.0,27.1015,27.2051,27.0626,27.1209,173600.0
2014-11-03 10:30:00,41.84,41.87,41.74,41.76,188400.0,27.1144,27.1339,27.0496,27.0626,188400.0
2014-11-03 11:00:00,41.74,41.92,41.74,41.88,227400.0,27.0496,27.1663,27.0496,27.1403,227400.0
2014-11-03 11:30:00,41.9,41.93,41.83,41.88,164000.0,27.1533,27.1727,27.1079,27.1403,164000.0
2014-11-03 12:00:00,41.88,41.98,41.84,41.9,178200.0,27.1403,27.2051,27.1144,27.1533,178200.0
2014-11-03 12:30:00,41.89,41.96,41.89,41.92,266600.0,27.1468,27.1922,27.1468,27.1663,266600.0
2014-11-03 13:00:00,41.92,42.0,41.9,41.92,235600.0,27.1663,27.2181,27.1533,27.1663,235600.0
2014-11-03 13:30:00,41.92,42.01,41.91,41.92,248400.0,27.1663,27.2246,27.1598,27.1663,248400.0
2014-11-03 14:00:00,41.92,41.96,41.88,41.88,173600.0,27.1663,27.1922,27.1403,27.1403,173600.0
2014-11-03 14:30:00,41.88,41.97,41.83,41.96,168800.0,27.1403,27.1987,27.1079,27.1922,168800.0
2014-11-03 15:00:00,41.96,41.99,41.85,41.88,352600.0,27.1922,27.2116,27.1209,27.1403,352600.0
2014-11-03 15:30:00,41.88,41.98,41.85,41.92,790200.0,27.1403,27.2051,27.1209,27.1663,790200.0
2014-11-04 09:30:00,40.38,41.88,40.02,41.49,403400.0,26.1683,27.1403,25.935,26.8876,403400.0
2014-11-04 10:00:00,41.49,41.49,41.0,41.05,265800.0,26.8876,26.8876,26.5701,26.6025,265800.0
2014-11-04 10:30:00,41.06,41.12,40.93,40.93,207600.0,26.6089,26.6478,26.5247,26.5247,207600.0
2014-11-04 11:00:00,40.93,40.93,40.72,40.78,281400.0,26.5247,26.5247,26.3886,26.4275,281400.0
2014-11-04 11:30:00,40.77,41.07,40.54,41.05,240000.0,26.421,26.6154,26.272,26.6025,240000.0
2014-11-04 12:00:00,41.03,41.38,40.99,41.17,292200.0,26.5895,26.8163,26.5636,26.6802,292200.0
2014-11-04 12:30:00,41.17,41.35,41.17,41.29,89800.0,26.6802,26.7969,26.6802,26.758,89800.0
2014-11-04 13:00:00,41.29,41.31,41.19,41.29,88800.0,26.758,26.771,26.6932,26.758,88800.0
2014-11-04 13:30:00,41.3,41.38,41.22,41.37,105000.0,26.7645,26.8163,26.7126,26.8098,105000.0
2014-11-04 14:00:00,41.36,41.37,41.21,41.21,165200.0,26.8034,26.8098,26.7062,26.7062,165200.0
2014-11-04 14:30:00,41.21,41.31,41.21,41.29,107800.0,26.7062,26.771,26.7062,26.758,107800.0
2014-11-04 15:00:00,41.29,41.3,41.1,41.13,152000.0,26.758,26.7645,26.6349,26.6543,152000.0
2014-11-04 15:30:00,41.12,41.3,41.1,41.23,466400.0,26.6478,26.7645,26.6349,26.7191,466400.0
2014-11-05 09:30:00,41.54,41.72,41.24,41.31,925400.0,26.92,27.0367,26.7256,26.771,925400.0
2014-11-05 10:00:00,41.29,41.87,41.27,41.87,442200.0,26.758,27.1339,26.745,27.1339,442200.0
2014-11-05 10:30:00,41.87,41.99,41.58,41.71,537400.0,27.1339,27.2116,26.9459,27.0302,537400.0
2014-11-05 11:00:00,41.72,41.84,41.59,41.67,410000.0,27.0367,27.1144,26.9524,27.0043,410000.0
2014-11-05 11:30:00,41.67,41.98,41.55,41.56,455200.0,27.0043,27.2051,26.9265,26.933,455200.0
2014-11-05 12:00:00,41.56,41.76,41.46,41.52,288200.0,26.933,27.0626,26.8682,26.907,288200.0
2014-11-05 12:30:00,41.51,41.8,41.47,41.77,386400.0,26.9006,27.0885,26.8746,27.0691,386400.0
2014-11-05 13:00:00,41.76,41.77,41.65,41.7,236000.0,27.0626,27.0691,26.9913,27.0237,236000.0
2014-11-05 13:30:00,41.7,41.7,41.6,41.65,288000.0,27.0237,27.0237,26.9589,26.9913,288000.0
2014-11-05 14:00:00,41.65,41.91,41.64,41.77,469800.0,26.9913,27.1598,26.9848,27.0691,469800.0
2014-11-05 14:30:00,41.76,41.8,41.67,41.71,333200.0,27.0626,27.0885,27.0043,27.0302,333200.0
2014-11-05 15:00:00,41.71,41.84,41.67,41.83,360800.0,27.0302,27.1144,27.0043,27.1079,360800.0
2014-11-05 15:30:00,41.83,42.07,41.77,41.85,1384600.0,27.1079,27.2635,27.0691,27.1209,1384600.0
2014-11-06 09:30:00,41.87,41.93,41.27,41.41,665600.0,27.1339,27.1727,26.745,26.8358,665600.0
2014-11-06 10:00:00,41.38,41.46,40.87,40.99,743000.0,26.8163,26.8682,26.4858,26.5636,743000.0
2014-11-06 10:30:00,41.01,41.2,40.94,40.95,387800.0,26.5765,26.6997,26.5312,26.5377,387800.0
2014-11-06 11:00:00,40.95,40.97,40.5,40.67,1400000.0,26.5377,26.5506,26.246,26.3562,1400000.0
2014-11-06 11:30:00,40.7,41.19,40.7,40.94,383400.0,26.3756,26.6932,26.3756,26.5312,383400.0
2014-11-06 12:00:00,40.95,41.09,40.88,40.88,239200.0,26.5377,26.6284,26.4923,26.4923,239200.0
2014-11-06 12:30:00,40.87,40.97,40.84,40.96,139400.0,26.4858,26.5506,26.4664,26.5441,139400.0
2014-11-06 13:00:00,40.97,40.99,40.8,40.82,254800.0,26.5506,26.5636,26.4404,26.4534,254800.0
2014-11-06 13:30:00,40.81,40.9,40.81,40.88,254800.0,26.4469,26.5053,26.4469,26.4923,254800.0
2014-11-06 14:00:00,40.88,40.99,40.8,40.93,186400.0,26.4923,26.5636,26.4404,26.5247,186400.0
2014-11-06 14:30:00,40.93,41.05,40.92,41.02,334800.0,26.5247,26.6025,26.5182,26.583,334800.0
2014-11-06 15:00:00,41.01,41.02,40.95,40.97,318600.0,26.5765,26.583,26.5377,26.5506,318600.0
2014-11-06 15:30:00,40.97,41.01,40.89,40.98,872000.0,26.5506,26.5765,26.4988,26.5571,872000.0
2014-11-07 09:30:00,41.19,41.19,40.76,40.97,351800.0,26.6932,26.6932,26.4145,26.5506,351800.0
2014-11-07 10:00:00,40.98,41.06,40.93,41.03,300400.0,26.5571,26.6089,26.5247,26.5895,300400.0
2014-11-07 10:30:00,41.03,41.06,40.97,41.02,269600.0,26.5895,26.6089,26.5506,26.583,269600.0
2014-11-07 11:00:00,41.03,41.08,40.94,40.98,207400.0,26.5895,26.6219,26.5312,26.5571,207400.0
2014-11-07 11:30:00,40.97,41.01,40.91,40.99,131000.0,26.5506,26.5765,26.5117,26.5636,131000.0
2014-11-07 12:00:00,41.0,41.01,40.95,41.01,115000.0,26.5701,26.5765,26.5377,26.5765,115000.0
2014-11-07 12:30:00,41.01,41.01,40.95,40.99,296000.0,26.5765,26.5765,26.5377,26.5636,296000.0
2014-11-07 13:00:00,40.99,41.01,40.98,41.0,424600.0,26.5636,26.5765,26.5571,26.5701,424600.0
2014-11-07 13:30:00,41.0,41.01,40.99,41.0,161000.0,26.5701,26.5765,26.5636,26.5701,161000.0
2014-11-07 14:00:00,41.0,41.02,40.98,41.02,312600.0,26.5701,26.583,26.5571,26.583,312600.0
2014-11-07 14:30:00,41.02,41.07,41.01,41.07,262200.0,26.583,26.6154,26.5765,26.6154,262200.0
2014-11-07 15:00:00,41.07,41.19,41.05,41.18,296800.0,26.6154,26.6932,26.6025,26.6867,296800.0
2014-11-07 15:30:00,41.18,41.35,41.13,41.34,773400.0,26.6867,26.7969,26.6543,26.7904,773400.0
2014-11-10 09:30:00,41.04,41.28,41.04,41.15,217000.0,26.861,27.0181,26.861,26.933,217000.0
2014-11-10 10:00:00,41.17,41.32,41.17,41.3,419400.0,26.9461,27.0443,26.9461,27.0312,419400.0
2014-11-10 10:30:00,41.31,41.47,41.26,41.45,541600.0,27.0377,27.1425,27.005,27.1294,541600.0
2014-11-10 11:00:00,41.45,41.49,41.39,41.45,371800.0,27.1294,27.1555,27.0901,27.1294,371800.0
2014-11-10 11:30:00,41.45,41.51,41.41,41.45,304600.0,27.1294,27.1686,27.1032,27.1294,304600.0
2014-11-10 12:00:00,41.45,41.58,41.44,41.51,165400.0,27.1294,27.2145,27.1228,27.1686,165400.0
2014-11-10 12:30:00,41.51,41.59,41.48,41.59,177000.0,27.1686,27.221,27.149,27.221,177000.0
2014-11-10 13:00:00,41.59,41.59,41.49,41.53,128800.0,27.221,27.221,27.1555,27.1817,128800.0
2014-11-10 13:30:00,41.53,41.53,41.38,41.41,177800.0,27.1817,27.1817,27.0835,27.1032,177800.0
2014-11-10 14:00:00,41.41,41.49,41.38,41.47,216800.0,27.1032,27.1555,27.0835,27.1425,216800.0
2014-11-10 14:30:00,41.47,41.57,41.42,41.57,257600.0,27.1425,27.2079,27.1097,27.2079,257600.0
2014-11-10 15:00:00,41.57,41.64,41.55,41.63,277400.0,27.2079,27.2537,27.1948,27.2472,277400.0
2014-11-10 15:30:00,41.63,41.66,41.57,41.65,669000.0,27.2472,27.2668,27.2079,27.2603,669000.0
2014-11-11 09:30:00,41.74,41.79,41.46,41.52,248800.0,27.3192,27.3519,27.1359,27.1752,248800.0
2014-11-11 10:00:00,41.54,41.54,41.38,41.44,258800.0,27.1883,27.1883,27.0835,27.1228,258800.0
2014-11-11 10:30:00,41.44,41.52,41.4,41.49,154600.0,27.1228,27.1752,27.0966,27.1555,154600.0
2014-11-11 11:00:00,41.5,41.55,41.45,41.45,278000.0,27.1621,27.1948,27.1294,27.1294,278000.0
2014-11-11 11:30:00,41.45,41.52,41.42,41.45,172400.0,27.1294,27.1752,27.1097,27.1294,172400.0
2014-11-11 12:00:00,41.45,41.51,41.44,41.51,138600.0,27.1294,27.1686,27.1228,27.1686,138600.0
2014-11-11 12:30:00,41.5,41.52,41.41,41.42,117200.0,27.1621,27.1752,27.1032,27.1097,117200.0
2014-11-11 13:00:00,41.41,41.5,41.27,41.31,344200.0,27.1032,27.1621,27.0116,27.0377,344200.0
2014-11-11 13:30:00,41.3,41.44,41.24,41.44,110800.0,27.0312,27.1228,26.9919,27.1228,110800.0
2014-11-11 14:00:00,41.44,41.47,41.37,41.43,130000.0,27.1228,27.1425,27.077,27.1163,130000.0
2014-11-11 14:30:00,41.43,41.43,41.35,41.39,132200.0,27.1163,27.1163,27.0639,27.0901,132200.0
2014-11-11 15:00:00,41.39,41.43,41.38,41.41,216600.0,27.0901,27.1163,27.0835,27.1032,216600.0
2014-11-11 15:30:00,41.41,41.48,41.38,41.48,444800.0,27.1032,27.149,27.0835,27.149,444800.0
2014-11-12 09:30:00,41.16,41.24,40.55,40.6,465600.0,26.9396,26.9919,26.5403,26.573,465600.0
2014-11-12 10:00:00,40.62,40.7,40.29,40.53,547600.0,26.5861,26.6385,26.3701,26.5272,547600.0
2014-11-12 10:30:00,40.54,40.68,40.54,40.66,256600.0,26.5338,26.6254,26.5338,26.6123,256600.0
2014-11-12 11:00:00,40.66,40.81,40.66,40.72,251400.0,26.6123,26.7105,26.6123,26.6516,251400.0
2014-11-12 11:30:00,40.74,40.87,40.69,40.77,216800.0,26.6647,26.7497,26.6319,26.6843,216800.0
2014-11-12 12:00:00,40.78,40.84,40.71,40.78,180000.0,26.6908,26.7301,26.645,26.6908,180000.0
2014-11-12 12:30:00,40.78,40.83,40.69,40.69,165200.0,26.6908,26.7236,26.6319,26.6319,165200.0
2014-11-12 13:00:00,40.71,40.84,40.66,40.83,206600.0,26.645,26.7301,26.6123,26.7236,206600.0
2014-11-12 13:30:00,40.83,40.84,40.71,40.77,180800.0,26.7236,26.7301,26.645,26.6843,180800.0
2014-11-12 14:00:00,40.77,40.78,40.68,40.7,264800.0,26.6843,26.6908,26.6254,26.6385,264800.0
2014-11-12 14:30:00,40.7,40.84,40.65,40.84,208400.0,26.6385,26.7301,26.6058,26.7301,208400.0
2014-11-12 15:00:00,40.84,40.94,40.8,40.91,355200.0,26.7301,26.7956,26.7039,26.7759,355200.0
2014-11-12 15:30:00,40.91,40.93,40.74,40.81,777000.0,26.7759,26.789,26.6647,26.7105,777000.0
2014-11-13 09:30:00,40.92,41.21,40.85,41.02,231400.0,26.7825,26.9723,26.7367,26.8479,231400.0
2014-11-13 10:00:00,41.03,41.24,40.92,41.22,341200.0,26.8545,26.9919,26.7825,26.9788,341200.0
2014-11-13 10:30:00,41.23,41.25,41.16,41.23,235800.0,26.9854,26.9985,26.9396,26.9854,235800.0
2014-11-13 11:00:00,41.23,41.38,41.21,41.38,342800.0,26.9854,27.0835,26.9723,27.0835,342800.0
2014-11-13 11:30:00,41.38,41.4,41.27,41.34,192600.0,27.0835,27.0966,27.0116,27.0574,192600.0
2014-11-13 12:00:00,41.32,41.33,41.24,41.3,252800.0,27.0443,27.0508,26.9919,27.0312,252800.0
2014-11-13 12:30:00,41.3,41.34,41.25,41.27,163800.0,27.0312,27.0574,26.9985,27.0116,163800.0
2014-11-13 13:00:00,41.27,41.32,41.17,41.19,243800.0,27.0116,27.0443,26.9461,26.9592,243800.0
2014-11-13 13:30:00,41.19,41.2,41.01,41.02,130000.0,26.9592,26.9657,26.8414,26.8479,130000.0
2014-11-13 14:00:00,41.01,41.03,40.85,40.93,170800.0,26.8414,26.8545,26.7367,26.789,170800.0
2014-11-13 14:30:00,40.94,41.01,40.91,40.94,112000.0,26.7956,26.8414,26.7759,26.7956,112000.0
2014-11-13 15:00:00,40.94,40.95,40.79,40.81,208800.0,26.7956,26.8021,26.6974,26.7105,208800.0
2014-11-13 15:30:00,40.81,40.84,40.74,40.84,476200.0,26.7105,26.7301,26.6647,26.7301,476200.0
2014-11-14 09:30:00,40.76,40.87,40.55,40.84,150200.0,26.6778,26.7497,26.5403,26.7301,150200.0
2014-11-14 10:00:00,40.84,40.88,40.67,40.76,453400.0,26.7301,26.7563,26.6188,26.6778,453400.0
2014-11-14 10:30:00,40.77,40.88,40.63,40.84,242200.0,26.6843,26.7563,26.5927,26.7301,242200.0
2014-11-14 11:00:00,40.84,40.98,40.79,40.97,97200.0,26.7301,26.8217,26.6974,26.8152,97200.0
2014-11-14 11:30:00,40.97,40.98,40.8,40.85,83800.0,26.8152,26.8217,26.7039,26.7367,83800.0
2014-11-14 12:00:00,40.84,40.84,40.7,40.81,72200.0,26.7301,26.7301,26.6385,26.7105,72200.0
2014-11-14 12:30:00,40.81,40.82,40.72,40.73,94400.0,26.7105,26.717,26.6516,26.6581,94400.0
2014-11-14 13:00:00,40.71,40.75,40.65,40.74,75400.0,26.645,26.6712,26.6058,26.6647,75400.0
2014-11-14 13:30:00,40.74,40.77,40.66,40.73,84800.0,26.6647,26.6843,26.6123,26.6581,84800.0
2014-11-14 14:00:00,40.72,40.81,40.71,40.72,126400.0,26.6516,26.7105,26.645,26.6516,126400.0
2014-11-14 14:30:00,40.73,40.78,40.73,40.76,88000.0,26.6581,26.6908,26.6581,26.6778,88000.0
2014-11-14 15:00:00,40.76,40.77,40.68,40.73,198200.0,26.6778,26.6843,26.6254,26.6581,198200.0
2014-11-14 15:30:00,40.73,40.77,40.69,40.74,784800.0,26.6581,26.6843,26.6319,26.6647,784800.0
2014-11-17 09:30:00,40.66,40.8,40.58,40.72,159000.0,26.6123,26.7039,26.5599,26.6516,159000.0
2014-11-17 10:00:00,40.72,41.02,40.68,41.02,139400.0,26.6516,26.8479,26.6254,26.8479,139400.0
2014-11-17 10:30:00,41.02,41.17,40.92,41.13,137800.0,26.8479,26.9461,26.7825,26.9199,137800.0
2014-11-17 11:00:00,41.14,41.43,41.13,41.33,277400.0,26.9265,27.1163,26.9199,27.0508,277400.0
2014-11-17 11:30:00,41.33,41.35,41.24,41.35,141400.0,27.0508,27.0639,26.9919,27.0639,141400.0
2014-11-17 12:00:00,41.34,41.44,41.34,41.38,64000.0,27.0574,27.1228,27.0574,27.0835,64000.0
2014-11-17 12:30:00,41.38,41.5,41.37,41.45,207000.0,27.0835,27.1621,27.077,27.1294,207000.0
2014-11-17 13:00:00,41.45,41.5,41.45,41.49,123800.0,27.1294,27.1621,27.1294,27.1555,123800.0
2014-11-17 13:30:00,41.49,41.53,41.48,41.51,148800.0,27.1555,27.1817,27.149,27.1686,148800.0
2014-11-17 14:00:00,41.5,41.52,41.48,41.52,176000.0,27.1621,27.1752,27.149,27.1752,176000.0
2014-11-17 14:30:00,41.52,41.68,41.52,41.63,209400.0,27.1752,27.2799,27.1752,27.2472,209400.0
2014-11-17 15:00:00,41.63,41.73,41.57,41.73,243400.0,27.2472,27.3126,27.2079,27.3126,243400.0
2014-11-17 15:30:00,41.73,41.73,41.6,41.63,722600.0,27.3126,27.3126,27.2275,27.2472,722600.0
2014-11-18 09:30:00,41.73,41.88,41.44,41.81,141400.0,27.3126,27.4108,27.1228,27.365,141400.0
2014-11-18 10:00:00,41.82,41.85,41.69,41.82,157200.0,27.3715,27.3912,27.2864,27.3715,157200.0
2014-11-18 10:30:00,41.82,41.97,41.82,41.97,138400.0,27.3715,27.4697,27.3715,27.4697,138400.0
2014-11-18 11:00:00,41.98,42.15,41.94,42.13,208000.0,27.4763,27.5875,27.4501,27.5744,208000.0
2014-11-18 11:30:00,42.13,42.21,42.09,42.15,126800.0,27.5744,27.6268,27.5482,27.5875,126800.0
2014-11-18 12:00:00,42.16,42.22,42.02,42.13,110200.0,27.5941,27.6333,27.5024,27.5744,110200.0
2014-11-18 12:30:00,42.13,42.15,42.04,42.1,74000.0,27.5744,27.5875,27.5155,27.5548,74000.0
2014-11-18 13:00:00,42.11,42.13,42.02,42.02,68200.0,27.5613,27.5744,27.5024,27.5024,68200.0
2014-11-18 13:30:00,42.02,42.04,41.94,42.02,67600.0,27.5024,27.5155,27.4501,27.5024,67600.0
2014-11-18 14:00:00,42.01,42.07,41.99,42.06,86000.0,27.4959,27.5352,27.4828,27.5286,86000.0
2014-11-18 14:30:00,42.05,42.07,41.99,42.01,81600.0,27.5221,27.5352,27.4828,27.4959,81600.0
2014-11-18 15:00:00,42.01,42.05,41.99,42.0,115600.0,27.4959,27.5221,27.4828,27.4893,115600.0
2014-11-18 15:30:00,41.99,42.02,41.92,41.96,451200.0,27.4828,27.5024,27.437,27.4632,451200.0
2014-11-19 09:30:00,41.84,42.06,41.6,42.01,325800.0,27.3846,27.5286,27.2275,27.4959,325800.0
2014-11-19 10:00:00,41.98,42.01,41.79,41.8,120600.0,27.4763,27.4959,27.3519,27.3584,120600.0
2014-11-19 10:30:00,41.83,41.85,41.7,41.72,142600.0,27.3781,27.3912,27.293,27.3061,142600.0
2014-11-19 11:00:00,41.7,41.79,41.69,41.72,127000.0,27.293,27.3519,27.2864,27.3061,127000.0
2014-11-19 11:30:00,41.72,41.83,41.7,41.7,49000.0,27.3061,27.3781,27.293,27.293,49000.0
2014-11-19 12:00:00,41.72,41.74,41.67,41.7,175400.0,27.3061,27.3192,27.2734,27.293,175400.0
2014-11-19 12:30:00,41.7,41.81,41.7,41.8,146200.0,27.293,27.365,27.293,27.3584,146200.0
2014-11-19 13:00:00,41.8,41.81,41.67,41.71,190000.0,27.3584,27.365,27.2734,27.2995,190000.0
2014-11-19 13:30:00,41.73,41.74,41.68,41.72,94200.0,27.3126,27.3192,27.2799,27.3061,94200.0
2014-11-19 14:00:00,41.72,41.78,41.69,41.69,229000.0,27.3061,27.3454,27.2864,27.2864,229000.0
2014-11-19 14:30:00,41.7,41.74,41.53,41.6,130800.0,27.293,27.3192,27.1817,27.2275,130800.0
2014-11-19 15:00:00,41.6,41.71,41.6,41.7,205800.0,27.2275,27.2995,27.2275,27.293,205800.0
2014-11-19 15:30:00,41.7,41.7,41.63,41.66,385200.0,27.293,27.293,27.2472,27.2668,385200.0
2014-11-20 09:30:00,41.45,41.64,41.32,41.32,141600.0,27.1294,27.2537,27.0443,27.0443,141600.0
2014-11-20 10:00:00,41.32,41.42,41.26,41.34,172000.0,27.0443,27.1097,27.005,27.0574,172000.0
2014-11-20 10:30:00,41.34,41.49,41.3,41.44,110800.0,27.0574,27.1555,27.0312,27.1228,110800.0
2014-11-20 11:00:00,41.43,41.49,41.38,41.45,114200.0,27.1163,27.1555,27.0835,27.1294,114200.0
2014-11-20 11:30:00,41.46,41.47,41.34,41.35,123000.0,27.1359,27.1425,27.0574,27.0639,123000.0
2014-11-20 12:00:00,41.37,41.41,41.34,41.34,93800.0,27.077,27.1032,27.0574,27.0574,93800.0
2014-11-20 12:30:00,41.35,41.37,41.31,41.32,62200.0,27.0639,27.077,27.0377,27.0443,62200.0
2014-11-20 13:00:00,41.33,41.36,41.26,41.3,185200.0,27.0508,27.0705,27.005,27.0312,185200.0
2014-11-20 13:30:00,41.3,41.3,41.09,41.14,160200.0,27.0312,27.0312,26.8937,26.9265,160200.0
2014-11-20 14:00:00,41.14,41.2,41.13,41.17,149200.0,26.9265,26.9657,26.9199,26.9461,149200.0
2014-11-20 14:30:00,41.17,41.18,41.02,41.08,155200.0,26.9461,26.9526,26.8479,26.8872,155200.0
2014-11-20 15:00:00,41.08,41.1,41.02,41.09,161800.0,26.8872,26.9003,26.8479,26.8937,161800.0
2014-11-20 15:30:00,41.09,41.13,41.07,41.11,346800.0,26.8937,26.9199,26.8807,26.9068,346800.0
2014-11-21 09:30:00,41.46,41.49,41.3,41.31,312000.0,27.1359,27.1555,27.0312,27.0377,312000.0
2014-11-21 10:00:00,41.3,41.33,41.16,41.19,302200.0,27.0312,27.0508,26.9396,26.9592,302200.0
2014-11-21 10:30:00,41.19,41.26,41.16,41.24,262800.0,26.9592,27.005,26.9396,26.9919,262800.0
2014-11-21 11:00:00,41.25,41.26,41.11,41.16,222400.0,26.9985,27.005,26.9068,26.9396,222400.0
2014-11-21 11:30:00,41.15,41.21,41.13,41.17,126600.0,26.933,26.9723,26.9199,26.9461,126600.0
2014-11-21 12:00:00,41.17,41.17,40.97,40.97,71600.0,26.9461,26.9461,26.8152,26.8152,71600.0
2014-11-21 12:30:00,40.97,41.01,40.9,40.97,76600.0,26.8152,26.8414,26.7694,26.8152,76600.0
2014-11-21 13:00:00,40.98,41.0,40.95,40.98,62400.0,26.8217,26.8348,26.8021,26.8217,62400.0
2014-11-21 13:30:00,40.97,41.13,40.92,41.13,110200.0,26.8152,26.9199,26.7825,26.9199,110200.0
2014-11-21 14:00:00,41.12,41.22,41.1,41.15,71800.0,26.9134,26.9788,26.9003,26.933,71800.0
2014-11-21 14:30:00,41.14,41.21,41.13,41.18,98800.0,26.9265,26.9723,26.9199,26.9526,98800.0
2014-11-21 15:00:00,41.18,41.28,41.17,41.27,149800.0,26.9526,27.0181,26.9461,27.0116,149800.0
2014-11-21 15:30:00,41.27,41.32,41.19,41.21,586400.0,27.0116,27.0443,26.9592,26.9723,586400.0
2014-11-24 09:30:00,41.28,41.37,41.15,41.16,182200.0,27.0181,27.077,26.933,26.9396,182200.0
2014-11-24 10:00:00,41.15,41.15,40.99,41.06,121200.0,26.933,26.933,26.8283,26.8741,121200.0
2014-11-24 10:30:00,41.06,41.19,41.02,41.17,95800.0,26.8741,26.9592,26.8479,26.9461,95800.0
2014-11-24 11:00:00,41.16,41.18,41.08,41.09,83600.0,26.9396,26.9526,26.8872,26.8937,83600.0
2014-11-24 11:30:00,41.09,41.1,41.01,41.01,64200.0,26.8937,26.9003,26.8414,26.8414,64200.0
2014-11-24 12:00:00,41.0,41.01,40.9,40.94,162000.0,26.8348,26.8414,26.7694,26.7956,162000.0
2014-11-24 12:30:00,40.94,40.99,40.94,40.98,45000.0,26.7956,26.8283,26.7956,26.8217,45000.0
2014-11-24 13:00:00,40.98,41.03,40.94,40.98,82000.0,26.8217,26.8545,26.7956,26.8217,82000.0
2014-11-24 13:30:00,40.98,40.99,40.86,40.87,58400.0,26.8217,26.8283,26.7432,26.7497,58400.0
2014-11-24 14:00:00,40.86,40.86,40.79,40.79,86600.0,26.7432,26.7432,26.6974,26.6974,86600.0
2014-11-24 14:30:00,40.79,40.84,40.77,40.82,100600.0,26.6974,26.7301,26.6843,26.717,100600.0
2014-11-24 15:00:00,40.82,40.82,40.73,40.74,188400.0,26.717,26.717,26.6581,26.6647,188400.0
2014-11-24 15:30:00,40.74,40.77,40.68,40.73,361800.0,26.6647,26.6843,26.6254,26.6581,361800.0
2014-11-25 09:30:00,40.71,40.74,40.49,40.52,258000.0,26.645,26.6647,26.501,26.5207,258000.0
2014-11-25 10:00:00,40.51,40.58,40.49,40.54,138600.0,26.5141,26.5599,26.501,26.5338,138600.0
2014-11-25 10:30:00,40.54,40.56,40.48,40.52,86800.0,26.5338,26.5469,26.4945,26.5207,86800.0
2014-11-25 11:00:00,40.52,40.6,40.52,40.56,111000.0,26.5207,26.573,26.5207,26.5469,111000.0
2014-11-25 11:30:00,40.55,40.61,40.52,40.59,85400.0,26.5403,26.5796,26.5207,26.5665,85400.0
2014-11-25 12:00:00,40.6,40.63,40.57,40.58,197400.0,26.573,26.5927,26.5534,26.5599,197400.0
2014-11-25 12:30:00,40.58,40.61,40.55,40.6,81800.0,26.5599,26.5796,26.5403,26.573,81800.0
2014-11-25 13:00:00,40.6,40.72,40.59,40.7,124400.0,26.573,26.6516,26.5665,26.6385,124400.0
2014-11-25 13:30:00,40.7,40.72,40.66,40.67,64800.0,26.6385,26.6516,26.6123,26.6188,64800.0
2014-11-25 14:00:00,40.67,40.69,40.6,40.6,54400.0,26.6188,26.6319,26.573,26.573,54400.0
2014-11-25 14:30:00,40.6,40.72,40.6,40.7,67800.0,26.573,26.6516,26.573,26.6385,67800.0
2014-11-25 15:00:00,40.7,40.77,40.7,40.75,110600.0,26.6385,26.6843,26.6385,26.6712,110600.0
2014-11-25 15:30:00,40.74,40.77,40.65,40.66,378800.0,26.6647,26.6843,26.6058,26.6123,378800.0
2014-11-26 09:30:00,40.84,41.16,40.77,41.11,214600.0,26.7301,26.9396,26.6843,26.9068,214600.0
2014-11-26 10:00:00,41.13,41.16,41.04,41.04,152400.0,26.9199,26.9396,26.861,26.861,152400.0
2014-11-26 10:30:00,41.04,41.09,40.97,40.98,138800.0,26.861,26.8937,26.8152,26.8217,138800.0
2014-11-26 11:00:00,40.98,41.05,40.95,41.02,92200.0,26.8217,26.8676,26.8021,26.8479,92200.0
2014-11-26 11:30:00,41.01,41.05,40.99,41.02,125800.0,26.8414,26.8676,26.8283,26.8479,125800.0
2014-11-26 12:00:00,41.01,41.18,41.01,41.1,103600.0,26.8414,26.9526,26.8414,26.9003,103600.0
2014-11-26 12:30:00,41.11,41.15,41.08,41.11,80000.0,26.9068,26.933,26.8872,26.9068,80000.0
2014-11-26 13:00:00,41.12,41.23,41.09,41.23,54000.0,26.9134,26.9854,26.8937,26.9854,54000.0
2014-11-26 13:30:00,41.23,41.24,41.17,41.17,103000.0,26.9854,26.9919,26.9461,26.9461,103000.0
2014-11-26 14:00:00,41.17,41.17,41.07,41.07,76200.0,26.9461,26.9461,26.8807,26.8807,76200.0
2014-11-26 14:30:00,41.07,41.12,41.05,41.07,137000.0,26.8807,26.9134,26.8676,26.8807,137000.0
2014-11-26 15:00:00,41.07,41.1,41.02,41.03,136600.0,26.8807,26.9003,26.8479,26.8545,136600.0
2014-11-26 15:30:00,41.03,41.09,40.99,41.09,443600.0,26.8545,26.8937,26.8283,26.8937,443600.0
2014-11-28 09:30:00,41.18,41.6,41.18,41.59,203400.0,26.9526,27.2275,26.9526,27.221,203400.0
2014-11-28 10:00:00,41.58,41.82,41.58,41.76,110000.0,27.2145,27.3715,27.2145,27.3323,110000.0
2014-11-28 10:30:00,41.77,41.91,41.74,41.89,127600.0,27.3388,27.4304,27.3192,27.4173,127600.0
2014-11-28 11:00:00,41.9,41.92,41.81,41.85,77400.0,27.4239,27.437,27.365,27.3912,77400.0
2014-11-28 11:30:00,41.85,41.85,41.69,41.73,115000.0,27.3912,27.3912,27.2864,27.3126,115000.0
2014-11-28 12:00:00,41.72,41.74,41.63,41.74,95600.0,27.3061,27.3192,27.2472,27.3192,95600.0
2014-11-28 12:30:00,41.74,42.01,41.74,41.98,665600.0,27.3192,27.4959,27.3192,27.4763,665600.0
2014-12-01 09:30:00,41.6,41.72,41.38,41.49,222400.0,27.2275,27.3061,27.0835,27.1555,222400.0
2014-12-01 10:00:00,41.49,41.93,41.49,41.92,178000.0,27.1555,27.4435,27.1555,27.437,178000.0
2014-12-01 10:30:00,41.94,42.12,41.86,42.07,214600.0,27.4501,27.5679,27.3977,27.5352,214600.0
2014-12-01 11:00:00,42.07,42.42,42.07,42.41,329200.0,27.5352,27.7642,27.5352,27.7577,329200.0
2014-12-01 11:30:00,42.4,42.49,42.33,42.33,241200.0,27.7511,27.8101,27.7053,27.7053,241200.0
2014-12-01 12:00:00,42.34,42.34,42.28,42.3,191800.0,27.7119,27.7119,27.6726,27.6857,191800.0
2014-12-01 12:30:00,42.3,42.34,42.18,42.24,265600.0,27.6857,27.7119,27.6072,27.6464,265600.0
2014-12-01 13:00:00,42.23,42.24,42.18,42.23,113600.0,27.6399,27.6464,27.6072,27.6399,113600.0
2014-12-01 13:30:00,42.23,42.26,42.16,42.21,104600.0,27.6399,27.6595,27.5941,27.6268,104600.0
2014-12-01 14:00:00,42.21,42.24,42.2,42.21,144200.0,27.6268,27.6464,27.6202,27.6268,144200.0
2014-12-01 14:30:00,42.21,42.21,42.02,42.02,145400.0,27.6268,27.6268,27.5024,27.5024,145400.0
2014-12-01 15:00:00,42.02,42.09,41.99,42.01,150800.0,27.5024,27.5482,27.4828,27.4959,150800.0
2014-12-01 15:30:00,42.01,42.02,41.9,41.91,590200.0,27.4959,27.5024,27.4239,27.4304,590200.0
2014-12-02 09:30:00,41.77,42.06,41.69,41.92,236200.0,27.3388,27.5286,27.2864,27.437,236200.0
2014-12-02 10:00:00,41.91,42.03,41.85,41.88,149000.0,27.4304,27.509,27.3912,27.4108,149000.0
2014-12-02 10:30:00,41.87,41.91,41.77,41.88,215200.0,27.4043,27.4304,27.3388,27.4108,215200.0
2014-12-02 11:00:00,41.88,41.99,41.85,41.89,141000.0,27.4108,27.4828,27.3912,27.4173,141000.0
2014-12-02 11:30:00,41.88,41.91,41.63,41.7,157600.0,27.4108,27.4304,27.2472,27.293,157600.0
2014-12-02 12:00:00,41.71,41.89,41.69,41.86,98400.0,27.2995,27.4173,27.2864,27.3977,98400.0
2014-12-02 12:30:00,41.85,41.87,41.76,41.79,84600.0,27.3912,27.4043,27.3323,27.3519,84600.0
2014-12-02 13:00:00,41.79,41.94,41.79,41.92,68600.0,27.3519,27.4501,27.3519,27.437,68600.0
2014-12-02 13:30:00,41.92,41.95,41.85,41.86,88400.0,27.437,27.4566,27.3912,27.3977,88400.0
2014-12-02 14:00:00,41.87,41.92,41.83,41.85,104000.0,27.4043,27.437,27.3781,27.3912,104000.0
2014-12-02 14:30:00,41.84,41.94,41.79,41.88,99000.0,27.3846,27.4501,27.3519,27.4108,99000.0
2014-12-02 15:00:00,41.87,41.88,41.77,41.85,146000.0,27.4043,27.4108,27.3388,27.3912,146000.0
2014-12-02 15:30:00,41.85,41.91,41.82,41.87,600800.0,27.3912,27.4304,27.3715,27.4043,600800.0
2014-12-03 09:30:00,41.85,41.93,41.67,41.77,139400.0,27.3912,27.4435,27.2734,27.3388,139400.0
2014-12-03 10:00:00,41.78,41.93,41.7,41.72,137200.0,27.3454,27.4435,27.293,27.3061,137200.0
2014-12-03 10:30:00,41.73,41.9,41.69,41.89,95800.0,27.3126,27.4239,27.2864,27.4173,95800.0
2014-12-03 11:00:00,41.88,41.91,41.67,41.72,148800.0,27.4108,27.4304,27.2734,27.3061,148800.0
2014-12-03 11:30:00,41.71,41.72,41.58,41.63,64200.0,27.2995,27.3061,27.2145,27.2472,64200.0
2014-12-03 12:00:00,41.62,41.75,41.55,41.75,62000.0,27.2406,27.3257,27.1948,27.3257,62000.0
2014-12-03 12:30:00,41.76,41.81,41.68,41.74,71600.0,27.3323,27.365,27.2799,27.3192,71600.0
2014-12-03 13:00:00,41.75,41.76,41.7,41.73,52800.0,27.3257,27.3323,27.293,27.3126,52800.0
2014-12-03 13:30:00,41.73,41.77,41.7,41.74,85400.0,27.3126,27.3388,27.293,27.3192,85400.0
2014-12-03 14:00:00,41.74,41.74,41.67,41.7,50600.0,27.3192,27.3192,27.2734,27.293,50600.0
2014-12-03 14:30:00,41.69,41.7,41.6,41.62,90600.0,27.2864,27.293,27.2275,27.2406,90600.0
2014-12-03 15:00:00,41.61,41.7,41.59,41.69,98000.0,27.2341,27.293,27.221,27.2864,98000.0
2014-12-03 15:30:00,41.69,41.76,41.64,41.74,370000.0,27.2864,27.3323,27.2537,27.3192,370000.0
2014-12-04 09:30:00,41.65,41.93,41.65,41.71,103600.0,27.2603,27.4435,27.2603,27.2995,103600.0
2014-12-04 10:00:00,41.71,41.84,41.69,41.7,161400.0,27.2995,27.3846,27.2864,27.293,161400.0
2014-12-04 10:30:00,41.71,41.72,41.6,41.65,141600.0,27.2995,27.3061,27.2275,27.2603,141600.0
2014-12-04 11:00:00,41.65,41.75,41.64,41.73,109600.0,27.2603,27.3257,27.2537,27.3126,109600.0
2014-12-04 11:30:00,41.73,41.77,41.66,41.74,82200.0,27.3126,27.3388,27.2668,27.3192,82200.0
2014-12-04 12:00:00,41.76,41.88,41.75,41.83,62400.0,27.3323,27.4108,27.3257,27.3781,62400.0
2014-12-04 12:30:00,41.83,41.99,41.81,41.85,102800.0,27.3781,27.4828,27.365,27.3912,102800.0
2014-12-04 13:00:00,41.85,41.89,41.82,41.83,162000.0,27.3912,27.4173,27.3715,27.3781,162000.0
2014-12-04 13:30:00,41.83,41.91,41.8,41.89,78000.0,27.3781,27.4304,27.3584,27.4173,78000.0
2014-12-04 14:00:00,41.88,41.92,41.81,41.83,108600.0,27.4108,27.437,27.365,27.3781,108600.0
2014-12-04 14:30:00,41.83,41.83,41.74,41.77,136600.0,27.3781,27.3781,27.3192,27.3388,136600.0
2014-12-04 15:00:00,41.77,41.79,41.69,41.72,119400.0,27.3388,27.3519,27.2864,27.3061,119400.0
2014-12-04 15:30:00,41.71,41.8,41.7,41.79,243000.0,27.2995,27.3584,27.293,27.3519,243000.0
2014-12-05 09:30:00,41.25,41.49,41.1,41.42,369000.0,26.9985,27.1555,26.9003,27.1097,369000.0
2014-12-05 10:00:00,41.44,41.48,41.34,41.37,156800.0,27.1228,27.149,27.0574,27.077,156800.0
2014-12-05 10:30:00,41.37,41.38,41.28,41.38,144200.0,27.077,27.0835,27.0181,27.0835,144200.0
2014-12-05 11:00:00,41.38,41.5,41.36,41.44,157000.0,27.0835,27.1621,27.0705,27.1228,157000.0
2014-12-05 11:30:00,41.44,41.49,41.38,41.42,162000.0,27.1228,27.1555,27.0835,27.1097,162000.0
2014-12-05 12:00:00,41.42,41.42,41.23,41.26,172800.0,27.1097,27.1097,26.9854,27.005,172800.0
2014-12-05 12:30:00,41.27,41.3,41.21,41.24,147000.0,27.0116,27.0312,26.9723,26.9919,147000.0
2014-12-05 13:00:00,41.25,41.29,41.13,41.16,120600.0,26.9985,27.0246,26.9199,26.9396,120600.0
2014-12-05 13:30:00,41.16,41.24,41.09,41.23,96400.0,26.9396,26.9919,26.8937,26.9854,96400.0
2014-12-05 14:00:00,41.24,41.3,41.22,41.25,121400.0,26.9919,27.0312,26.9788,26.9985,121400.0
2014-12-05 14:30:00,41.25,41.27,41.16,41.21,145400.0,26.9985,27.0116,26.9396,26.9723,145400.0
2014-12-05 15:00:00,41.21,41.27,41.21,41.27,245200.0,26.9723,27.0116,26.9723,27.0116,245200.0
2014-12-05 15:30:00,41.26,41.37,41.24,41.35,527200.0,27.005,27.077,26.9919,27.0639,527200.0
2014-12-08 09:30:00,41.42,41.88,41.31,41.86,125000.0,27.1097,27.4108,27.0377,27.3977,125000.0
2014-12-08 10:00:00,41.85,42.03,41.78,41.85,139400.0,27.3912,27.509,27.3454,27.3912,139400.0
2014-12-08 10:30:00,41.87,41.94,41.85,41.94,59800.0,27.4043,27.4501,27.3912,27.4501,59800.0
2014-12-08 11:00:00,41.94,42.09,41.93,42.06,87600.0,27.4501,27.5482,27.4435,27.5286,87600.0
2014-12-08 11:30:00,42.05,42.16,42.02,42.1,83600.0,27.5221,27.5941,27.5024,27.5548,83600.0
2014-12-08 12:00:00,42.1,42.14,41.94,41.94,95000.0,27.5548,27.581,27.4501,27.4501,95000.0
2014-12-08 12:30:00,41.94,42.02,41.93,41.99,57600.0,27.4501,27.5024,27.4435,27.4828,57600.0
2014-12-08 13:00:00,41.99,41.99,41.92,41.93,63600.0,27.4828,27.4828,27.437,27.4435,63600.0
2014-12-08 13:30:00,41.92,41.93,41.85,41.87,57200.0,27.437,27.4435,27.3912,27.4043,57200.0
2014-12-08 14:00:00,41.86,41.89,41.83,41.89,62200.0,27.3977,27.4173,27.3781,27.4173,62200.0
2014-12-08 14:30:00,41.88,42.01,41.87,41.99,119000.0,27.4108,27.4959,27.4043,27.4828,119000.0
2014-12-08 15:00:00,41.99,42.1,41.98,42.1,127800.0,27.4828,27.5548,27.4763,27.5548,127800.0
2014-12-08 15:30:00,42.09,42.1,42.02,42.02,498600.0,27.5482,27.5548,27.5024,27.5024,498600.0
2014-12-09 09:30:00,41.92,42.4,41.92,42.35,324400.0,27.437,27.7511,27.437,27.7184,324400.0
2014-12-09 10:00:00,42.35,42.38,41.99,42.0,363200.0,27.7184,27.7381,27.4828,27.4893,363200.0
2014-12-09 10:30:00,42.01,42.19,41.88,42.12,115000.0,27.4959,27.6137,27.4108,27.5679,115000.0
2014-12-09 11:00:00,42.13,42.13,41.84,41.9,115800.0,27.5744,27.5744,27.3846,27.4239,115800.0
2014-12-09 11:30:00,41.9,41.9,41.68,41.83,182000.0,27.4239,27.4239,27.2799,27.3781,182000.0
2014-12-09 12:00:00,41.83,41.88,41.77,41.86,122000.0,27.3781,27.4108,27.3388,27.3977,122000.0
2014-12-09 12:30:00,41.85,42.04,41.85,42.04,94600.0,27.3912,27.5155,27.3912,27.5155,94600.0
2014-12-09 13:00:00,42.04,42.13,41.98,42.06,139800.0,27.5155,27.5744,27.4763,27.5286,139800.0
2014-12-09 13:30:00,42.06,42.07,41.9,41.95,147400.0,27.5286,27.5352,27.4239,27.4566,147400.0
2014-12-09 14:00:00,41.95,41.98,41.85,41.88,129200.0,27.4566,27.4763,27.3912,27.4108,129200.0
2014-12-09 14:30:00,41.87,41.92,41.77,41.91,123200.0,27.4043,27.437,27.3388,27.4304,123200.0
2014-12-09 15:00:00,41.91,41.96,41.89,41.95,207400.0,27.4304,27.4632,27.4173,27.4566,207400.0
2014-12-09 15:30:00,41.95,42.05,41.91,41.98,728000.0,27.4566,27.5221,27.4304,27.4763,728000.0
2014-12-10 09:30:00,41.99,42.26,41.77,42.18,186800.0,27.4828,27.6595,27.3388,27.6072,186800.0
2014-12-10 10:00:00,42.19,42.2,42.07,42.13,205600.0,27.6137,27.6202,27.5352,27.5744,205600.0
2014-12-10 10:30:00,42.11,42.11,41.88,41.97,97200.0,27.5613,27.5613,27.4108,27.4697,97200.0
2014-12-10 11:00:00,41.99,42.05,41.83,41.83,88200.0,27.4828,27.5221,27.3781,27.3781,88200.0
2014-12-10 11:30:00,41.83,42.03,41.79,42.03,89000.0,27.3781,27.509,27.3519,27.509,89000.0
2014-12-10 12:00:00,42.01,42.05,41.93,42.02,82200.0,27.4959,27.5221,27.4435,27.5024,82200.0
2014-12-10 12:30:00,42.02,42.05,41.95,42.0,81600.0,27.5024,27.5221,27.4566,27.4893,81600.0
2014-12-10 13:00:00,41.99,42.1,41.96,42.01,75400.0,27.4828,27.5548,27.4632,27.4959,75400.0
2014-12-10 13:30:00,42.01,42.01,41.74,41.76,82600.0,27.4959,27.4959,27.3192,27.3323,82600.0
2014-12-10 14:00:00,41.76,41.87,41.67,41.72,94000.0,27.3323,27.4043,27.2734,27.3061,94000.0
2014-12-10 14:30:00,41.71,41.72,41.53,41.54,126800.0,27.2995,27.3061,27.1817,27.1883,126800.0
2014-12-10 15:00:00,41.54,41.74,41.52,41.68,137600.0,27.1883,27.3192,27.1752,27.2799,137600.0
2014-12-10 15:30:00,41.67,41.74,41.52,41.55,373800.0,27.2734,27.3192,27.1752,27.1948,373800.0
2014-12-11 09:30:00,41.6,41.96,41.56,41.9,121200.0,27.2275,27.4632,27.2014,27.4239,121200.0
2014-12-11 10:00:00,41.9,42.16,41.9,42.12,90400.0,27.4239,27.5941,27.4239,27.5679,90400.0
2014-12-11 10:30:00,42.13,42.2,42.13,42.19,145800.0,27.5744,27.6202,27.5744,27.6137,145800.0
2014-12-11 11:00:00,42.19,42.3,42.1,42.29,142800.0,27.6137,27.6857,27.5548,27.6792,142800.0
2014-12-11 11:30:00,42.29,42.44,42.29,42.43,153800.0,27.6792,27.7773,27.6792,27.7708,153800.0
2014-12-11 12:00:00,42.44,42.47,42.4,42.42,172600.0,27.7773,27.797,27.7511,27.7642,172600.0
2014-12-11 12:30:00,42.42,42.47,42.35,42.46,94800.0,27.7642,27.797,27.7184,27.7904,94800.0
2014-12-11 13:00:00,42.46,42.48,42.4,42.43,206000.0,27.7904,27.8035,27.7511,27.7708,206000.0
2014-12-11 13:30:00,42.43,42.54,42.43,42.49,171800.0,27.7708,27.8428,27.7708,27.8101,171800.0
2014-12-11 14:00:00,42.49,42.51,42.38,42.4,229400.0,27.8101,27.8231,27.7381,27.7511,229400.0
2014-12-11 14:30:00,42.4,42.48,42.32,42.32,282200.0,27.7511,27.8035,27.6988,27.6988,282200.0
2014-12-11 15:00:00,42.32,42.58,42.31,42.57,383800.0,27.6988,27.869,27.6922,27.8624,383800.0
2014-12-11 15:30:00,42.57,42.6,42.37,42.45,555200.0,27.8624,27.882,27.7315,27.7839,555200.0
2014-12-12 09:30:00,42.17,43.08,42.08,43.07,421400.0,27.6006,28.1962,27.5417,28.1897,421400.0
2014-12-12 10:00:00,43.08,43.1,42.63,42.73,418600.0,28.1962,28.2093,27.9017,27.9671,418600.0
2014-12-12 10:30:00,42.74,42.94,42.68,42.68,235600.0,27.9737,28.1046,27.9344,27.9344,235600.0
2014-12-12 11:00:00,42.69,42.71,42.32,42.34,250400.0,27.941,27.954,27.6988,27.7119,250400.0
2014-12-12 11:30:00,42.34,42.41,42.26,42.36,185000.0,27.7119,27.7577,27.6595,27.725,185000.0
2014-12-12 12:00:00,42.36,42.67,42.34,42.67,136400.0,27.725,27.9279,27.7119,27.9279,136400.0
2014-12-12 12:30:00,42.66,42.69,42.55,42.66,128400.0,27.9213,27.941,27.8493,27.9213,128400.0
2014-12-12 13:00:00,42.67,42.96,42.54,42.91,187400.0,27.9279,28.1177,27.8428,28.0849,187400.0
2014-12-12 13:30:00,42.91,43.07,42.88,43.05,176800.0,28.0849,28.1897,28.0653,28.1766,176800.0
2014-12-12 14:00:00,43.05,43.13,42.92,43.09,403000.0,28.1766,28.2289,28.0915,28.2028,403000.0
2014-12-12 14:30:00,43.09,43.44,43.08,43.44,531000.0,28.2028,28.4318,28.1962,28.4318,531000.0
2014-12-12 15:00:00,43.44,43.99,43.42,43.81,2035000.0,28.4318,28.7918,28.4187,28.674,2035000.0
2014-12-12 15:30:00,43.82,43.9,43.18,43.21,1364000.0,28.6805,28.7329,28.2617,28.2813,1364000.0
2014-12-15 09:30:00,43.26,43.88,43.19,43.88,383200.0,28.314,28.7198,28.2682,28.7198,383200.0
2014-12-15 10:00:00,43.87,43.96,43.74,43.91,628800.0,28.7133,28.7722,28.6282,28.7395,628800.0
2014-12-15 10:30:00,43.9,43.95,43.74,43.88,580800.0,28.7329,28.7656,28.6282,28.7198,580800.0
2014-12-15 11:00:00,43.88,43.89,43.18,43.18,477200.0,28.7198,28.7264,28.2617,28.2617,477200.0
2014-12-15 11:30:00,43.18,43.38,42.96,43.27,434200.0,28.2617,28.3926,28.1177,28.3206,434200.0
2014-12-15 12:00:00,43.27,43.33,43.12,43.28,507000.0,28.3206,28.3598,28.2224,28.3271,507000.0
2014-12-15 12:30:00,43.29,43.43,43.16,43.38,208200.0,28.3337,28.4253,28.2486,28.3926,208200.0
2014-12-15 13:00:00,43.38,43.39,43.12,43.15,163600.0,28.3926,28.3991,28.2224,28.242,163600.0
2014-12-15 13:30:00,43.15,43.32,43.13,43.26,122600.0,28.242,28.3533,28.2289,28.314,122600.0
2014-12-15 14:00:00,43.26,43.47,43.15,43.47,169400.0,28.314,28.4515,28.242,28.4515,169400.0
2014-12-15 14:30:00,43.48,43.51,43.23,43.25,281400.0,28.458,28.4777,28.2944,28.3075,281400.0
2014-12-15 15:00:00,43.24,43.38,43.21,43.21,289800.0,28.3009,28.3926,28.2813,28.2813,289800.0
2014-12-15 15:30:00,43.21,43.37,43.16,43.18,727400.0,28.2813,28.386,28.2486,28.2617,727400.0
2014-12-16 09:30:00,43.25,43.57,43.16,43.22,600000.0,28.3075,28.5169,28.2486,28.2878,600000.0
2014-12-16 10:00:00,43.23,43.35,43.06,43.35,374200.0,28.2944,28.3729,28.1831,28.3729,374200.0
2014-12-16 10:30:00,43.36,43.38,43.23,43.34,411600.0,28.3795,28.3926,28.2944,28.3664,411600.0
2014-12-16 11:00:00,43.33,43.58,43.16,43.57,409000.0,28.3598,28.5235,28.2486,28.5169,409000.0
2014-12-16 11:30:00,43.58,43.71,43.34,43.49,344400.0,28.5235,28.6086,28.3664,28.4646,344400.0
2014-12-16 12:00:00,43.5,43.52,43.24,43.26,210800.0,28.4711,28.4842,28.3009,28.314,210800.0
2014-12-16 12:30:00,43.25,43.32,43.15,43.15,180400.0,28.3075,28.3533,28.242,28.242,180400.0
2014-12-16 13:00:00,43.15,43.26,42.93,43.01,214600.0,28.242,28.314,28.098,28.1504,214600.0
2014-12-16 13:30:00,43.01,43.35,42.94,43.25,218600.0,28.1504,28.3729,28.1046,28.3075,218600.0
2014-12-16 14:00:00,43.24,43.38,43.19,43.33,167000.0,28.3009,28.3926,28.2682,28.3598,167000.0
2014-12-16 14:30:00,43.33,43.42,43.3,43.33,256200.0,28.3598,28.4187,28.3402,28.3598,256200.0
2014-12-16 15:00:00,43.32,43.43,43.24,43.29,328800.0,28.3533,28.4253,28.3009,28.3337,328800.0
2014-12-16 15:30:00,43.29,43.39,42.98,43.01,657200.0,28.3337,28.3991,28.1308,28.1504,657200.0
2014-12-17 09:30:00,43.1,43.8,43.04,43.59,355800.0,28.2093,28.6675,28.17,28.53,355800.0
2014-12-17 10:00:00,43.6,43.63,43.32,43.42,282400.0,28.5366,28.5562,28.3533,28.4187,282400.0
2014-12-17 10:30:00,43.41,43.48,43.39,43.43,263400.0,28.4122,28.458,28.3991,28.4253,263400.0
2014-12-17 11:00:00,43.41,43.47,43.33,43.41,160200.0,28.4122,28.4515,28.3598,28.4122,160200.0
2014-12-17 11:30:00,43.41,43.55,43.35,43.54,134000.0,28.4122,28.5038,28.3729,28.4973,134000.0
2014-12-17 12:00:00,43.55,43.55,43.38,43.38,133200.0,28.5038,28.5038,28.3926,28.3926,133200.0
2014-12-17 12:30:00,43.38,43.53,43.38,43.46,109400.0,28.3926,28.4907,28.3926,28.4449,109400.0
2014-12-17 13:00:00,43.47,43.49,43.42,43.46,147600.0,28.4515,28.4646,28.4187,28.4449,147600.0
2014-12-17 13:30:00,43.46,43.51,43.45,43.47,174400.0,28.4449,28.4777,28.4384,28.4515,174400.0
2014-12-17 14:00:00,43.48,43.88,43.46,43.59,459000.0,28.458,28.7198,28.4449,28.53,459000.0
2014-12-17 14:30:00,43.6,43.65,43.43,43.47,422400.0,28.5366,28.5693,28.4253,28.4515,422400.0
2014-12-17 15:00:00,43.48,43.67,43.33,43.67,351200.0,28.458,28.5824,28.3598,28.5824,351200.0
2014-12-17 15:30:00,43.68,43.76,43.55,43.66,605800.0,28.5889,28.6413,28.5038,28.5758,605800.0
2014-12-18 09:30:00,43.67,44.04,43.54,44.02,256200.0,28.5824,28.8245,28.4973,28.8114,256200.0
2014-12-18 10:00:00,44.02,44.04,43.83,43.99,256200.0,28.8114,28.8245,28.6871,28.7918,256200.0
2014-12-18 10:30:00,43.98,44.13,43.95,43.95,149000.0,28.7853,28.8834,28.7656,28.7656,149000.0
2014-12-18 11:00:00,43.94,44.05,43.87,43.94,176200.0,28.7591,28.8311,28.7133,28.7591,176200.0
2014-12-18 11:30:00,43.94,43.96,43.77,43.92,324600.0,28.7591,28.7722,28.6478,28.746,324600.0
2014-12-18 12:00:00,43.94,44.04,43.94,43.99,90400.0,28.7591,28.8245,28.7591,28.7918,90400.0
2014-12-18 12:30:00,43.99,44.09,43.96,44.09,100200.0,28.7918,28.8573,28.7722,28.8573,100200.0
2014-12-18 13:00:00,44.08,44.09,43.97,44.02,86200.0,28.8507,28.8573,28.7787,28.8114,86200.0
2014-12-18 13:30:00,44.02,44.05,43.98,44.0,135400.0,28.8114,28.8311,28.7853,28.7984,135400.0
2014-12-18 14:00:00,44.01,44.07,43.94,43.99,141800.0,28.8049,28.8442,28.7591,28.7918,141800.0
2014-12-18 14:30:00,44.0,44.08,43.97,44.02,109000.0,28.7984,28.8507,28.7787,28.8114,109000.0
2014-12-18 15:00:00,44.03,44.12,44.01,44.1,188600.0,28.818,28.8769,28.8049,28.8638,188600.0
2014-12-18 15:30:00,44.1,44.35,44.1,44.35,491000.0,28.8638,29.0274,28.8638,29.0274,491000.0
2014-12-19 09:30:00,44.53,44.72,44.32,44.51,734600.0,29.1452,29.2696,29.0078,29.1322,734600.0
2014-12-19 10:00:00,44.52,44.54,44.38,44.54,200800.0,29.1387,29.1518,29.0471,29.1518,200800.0
2014-12-19 10:30:00,44.52,44.52,44.3,44.38,120200.0,29.1387,29.1387,28.9947,29.0471,120200.0
2014-12-19 11:00:00,44.38,44.49,44.3,44.45,119000.0,29.0471,29.1191,28.9947,29.0929,119000.0
2014-12-19 11:30:00,44.46,44.49,44.37,44.44,115600.0,29.0994,29.1191,29.0405,29.0863,115600.0
2014-12-19 12:00:00,44.43,44.44,44.31,44.37,102800.0,29.0798,29.0863,29.0013,29.0405,102800.0
2014-12-19 12:30:00,44.36,44.49,44.34,44.45,79000.0,29.034,29.1191,29.0209,29.0929,79000.0
2014-12-19 13:00:00,44.43,44.43,44.28,44.4,74800.0,29.0798,29.0798,28.9816,29.0602,74800.0
2014-12-19 13:30:00,44.4,44.54,44.33,44.54,126600.0,29.0602,29.1518,29.0143,29.1518,126600.0
2014-12-19 14:00:00,44.54,44.68,44.51,44.63,158600.0,29.1518,29.2434,29.1322,29.2107,158600.0
2014-12-19 14:30:00,44.63,44.88,44.6,44.85,240800.0,29.2107,29.3743,29.1911,29.3547,240800.0
2014-12-19 15:00:00,44.84,44.96,44.82,44.93,467200.0,29.3481,29.4267,29.3351,29.4071,467200.0
2014-12-19 15:30:00,44.94,44.98,44.52,44.65,1421400.0,29.4136,29.4398,29.1387,29.2238,1421400.0
2014-12-22 09:30:00,43.27,44.25,43.07,43.73,565200.0,28.3206,28.962,28.1897,28.6216,565200.0
2014-12-22 10:00:00,43.72,44.22,43.71,44.16,190200.0,28.6151,28.9424,28.6086,28.9031,190200.0
2014-12-22 10:30:00,44.17,44.33,44.05,44.23,146800.0,28.9096,29.0143,28.8311,28.9489,146800.0
2014-12-22 11:00:00,44.23,44.23,44.0,44.12,146200.0,28.9489,28.9489,28.7984,28.8769,146200.0
2014-12-22 11:30:00,44.12,44.2,44.03,44.05,91600.0,28.8769,28.9293,28.818,28.8311,91600.0
2014-12-22 12:00:00,44.02,44.02,43.89,44.01,126600.0,28.8114,28.8114,28.7264,28.8049,126600.0
2014-12-22 12:30:00,43.99,44.1,43.92,44.1,100000.0,28.7918,28.8638,28.746,28.8638,100000.0
2014-12-22 13:00:00,44.09,44.18,44.04,44.09,70000.0,28.8573,28.9162,28.8245,28.8573,70000.0
2014-12-22 13:30:00,44.1,44.15,44.06,44.12,67600.0,28.8638,28.8965,28.8376,28.8769,67600.0
2014-12-22 14:00:00,44.13,44.29,44.09,44.2,146200.0,28.8834,28.9882,28.8573,28.9293,146200.0
2014-12-22 14:30:00,44.21,44.26,44.17,44.24,170400.0,28.9358,28.9685,28.9096,28.9554,170400.0
2014-12-22 15:00:00,44.24,44.31,44.2,44.23,249400.0,28.9554,29.0013,28.9293,28.9489,249400.0
2014-12-22 15:30:00,44.24,44.3,44.12,44.16,1108800.0,28.9554,28.9947,28.8769,28.9031,1108800.0
2014-12-23 09:30:00,44.25,44.4,43.99,43.99,329200.0,28.962,29.0602,28.7918,28.7918,329200.0
2014-12-23 10:00:00,43.99,44.18,43.85,44.02,172000.0,28.7918,28.9162,28.7002,28.8114,172000.0
2014-12-23 10:30:00,44.01,44.1,43.77,44.1,165800.0,28.8049,28.8638,28.6478,28.8638,165800.0
2014-12-23 11:00:00,44.1,44.24,44.08,44.18,110000.0,28.8638,28.9554,28.8507,28.9162,110000.0
2014-12-23 11:30:00,44.18,44.27,44.08,44.12,81600.0,28.9162,28.9751,28.8507,28.8769,81600.0
2014-12-23 12:00:00,44.13,44.36,44.12,44.36,65200.0,28.8834,29.034,28.8769,29.034,65200.0
2014-12-23 12:30:00,44.37,44.41,44.16,44.4,137400.0,29.0405,29.0667,28.9031,29.0602,137400.0
2014-12-23 13:00:00,44.4,44.43,44.13,44.16,157800.0,29.0602,29.0798,28.8834,28.9031,157800.0
2014-12-23 13:30:00,44.16,44.2,44.1,44.14,98400.0,28.9031,28.9293,28.8638,28.89,98400.0
2014-12-23 14:00:00,44.14,44.21,44.08,44.2,139600.0,28.89,28.9358,28.8507,28.9293,139600.0
2014-12-23 14:30:00,44.21,44.25,44.1,44.12,112000.0,28.9358,28.962,28.8638,28.8769,112000.0
2014-12-23 15:00:00,44.11,44.13,43.95,44.01,186600.0,28.8704,28.8834,28.7656,28.8049,186600.0
2014-12-23 15:30:00,44.02,44.1,43.98,44.02,421800.0,28.8114,28.8638,28.7853,28.8114,421800.0
2014-12-24 09:30:00,44.08,44.92,43.94,44.61,330200.0,28.8507,29.4005,28.7591,29.1976,330200.0
2014-12-24 10:00:00,44.62,44.82,44.56,44.77,224400.0,29.2042,29.3351,29.1649,29.3023,224400.0
2014-12-24 10:30:00,44.76,44.88,44.68,44.83,219200.0,29.2958,29.3743,29.2434,29.3416,219200.0
2014-12-24 11:00:00,44.81,44.93,44.8,44.93,69400.0,29.3285,29.4071,29.322,29.4071,69400.0
2014-12-24 11:30:00,44.91,44.99,44.7,44.77,232200.0,29.394,29.4463,29.2565,29.3023,232200.0
2014-12-24 12:00:00,44.77,44.85,44.64,44.74,568600.0,29.3023,29.3547,29.2172,29.2827,568600.0
2014-12-24 12:30:00,44.73,44.88,44.64,44.77,564600.0,29.2762,29.3743,29.2172,29.3023,564600.0
2014-12-26 09:30:00,44.88,45.52,44.88,45.41,202600.0,29.3743,29.7932,29.3743,29.7212,202600.0
2014-12-26 10:00:00,45.43,45.48,45.2,45.24,118600.0,29.7343,29.767,29.5838,29.6099,118600.0
2014-12-26 10:30:00,45.24,45.35,45.15,45.19,100000.0,29.6099,29.6819,29.551,29.5772,100000.0
2014-12-26 11:00:00,45.19,45.32,45.15,45.27,63200.0,29.5772,29.6623,29.551,29.6296,63200.0
2014-12-26 11:30:00,45.27,45.35,45.22,45.34,49200.0,29.6296,29.6819,29.5969,29.6754,49200.0
2014-12-26 12:00:00,45.35,45.43,45.33,45.38,53000.0,29.6819,29.7343,29.6689,29.7016,53000.0
2014-12-26 12:30:00,45.39,45.43,45.24,45.27,62800.0,29.7081,29.7343,29.6099,29.6296,62800.0
2014-12-26 13:00:00,45.27,45.33,45.25,45.26,39800.0,29.6296,29.6689,29.6165,29.623,39800.0
2014-12-26 13:30:00,45.27,45.29,45.21,45.25,55200.0,29.6296,29.6427,29.5903,29.6165,55200.0
2014-12-26 14:00:00,45.25,45.28,45.17,45.25,61000.0,29.6165,29.6361,29.5641,29.6165,61000.0
2014-12-26 14:30:00,45.25,45.3,45.2,45.3,76200.0,29.6165,29.6492,29.5838,29.6492,76200.0
2014-12-26 15:00:00,45.29,45.3,45.18,45.2,81800.0,29.6427,29.6492,29.5707,29.5838,81800.0
2014-12-26 15:30:00,45.2,45.24,45.16,45.22,236800.0,29.5838,29.6099,29.5576,29.5969,236800.0
2014-12-29 09:30:00,45.27,46.01,45.18,45.77,269800.0,29.6296,30.1139,29.5707,29.9568,269800.0
2014-12-29 10:00:00,45.79,45.87,45.55,45.56,129200.0,29.9699,30.0223,29.8128,29.8194,129200.0
2014-12-29 10:30:00,45.56,45.74,45.5,45.67,107000.0,29.8194,29.9372,29.7801,29.8914,107000.0
2014-12-29 11:00:00,45.67,45.68,45.47,45.62,123000.0,29.8914,29.8979,29.7605,29.8587,123000.0
2014-12-29 11:30:00,45.61,45.77,45.61,45.7,93200.0,29.8521,29.9568,29.8521,29.911,93200.0
2014-12-29 12:00:00,45.71,45.72,45.6,45.66,96000.0,29.9176,29.9241,29.8456,29.8848,96000.0
2014-12-29 12:30:00,45.65,45.69,45.63,45.67,84800.0,29.8783,29.9045,29.8652,29.8914,84800.0
2014-12-29 13:00:00,45.67,45.74,45.57,45.68,77800.0,29.8914,29.9372,29.8259,29.8979,77800.0
2014-12-29 13:30:00,45.68,45.85,45.68,45.85,106000.0,29.8979,30.0092,29.8979,30.0092,106000.0
2014-12-29 14:00:00,45.85,45.88,45.71,45.77,149600.0,30.0092,30.0288,29.9176,29.9568,149600.0
2014-12-29 14:30:00,45.77,45.77,45.48,45.6,158400.0,29.9568,29.9568,29.767,29.8456,158400.0
2014-12-29 15:00:00,45.61,45.74,45.58,45.65,219600.0,29.8521,29.9372,29.8325,29.8783,219600.0
2014-12-29 15:30:00,45.65,45.69,45.57,45.58,396600.0,29.8783,29.9045,29.8259,29.8325,396600.0
2014-12-30 09:30:00,45.59,45.59,45.16,45.34,129800.0,29.839,29.839,29.5576,29.6754,129800.0
2014-12-30 10:00:00,45.37,45.54,45.2,45.24,158800.0,29.695,29.8063,29.5838,29.6099,158800.0
2014-12-30 10:30:00,45.23,45.29,45.12,45.24,106600.0,29.6034,29.6427,29.5314,29.6099,106600.0
2014-12-30 11:00:00,45.24,45.28,45.09,45.22,123200.0,29.6099,29.6361,29.5118,29.5969,123200.0
2014-12-30 11:30:00,45.22,45.22,45.06,45.17,168000.0,29.5969,29.5969,29.4921,29.5641,168000.0
2014-12-30 12:00:00,45.14,45.27,45.14,45.26,74200.0,29.5445,29.6296,29.5445,29.623,74200.0
2014-12-30 12:30:00,45.25,45.27,45.2,45.2,54400.0,29.6165,29.6296,29.5838,29.5838,54400.0
2014-12-30 13:00:00,45.18,45.18,44.93,44.93,85000.0,29.5707,29.5707,29.4071,29.4071,85000.0
2014-12-30 13:30:00,44.96,45.01,44.85,44.9,66000.0,29.4267,29.4594,29.3547,29.3874,66000.0
2014-12-30 14:00:00,44.91,44.95,44.85,44.87,60400.0,29.394,29.4201,29.3547,29.3678,60400.0
2014-12-30 14:30:00,44.87,45.02,44.84,44.97,104800.0,29.3678,29.466,29.3481,29.4332,104800.0
2014-12-30 15:00:00,44.97,45.06,44.95,44.99,151400.0,29.4332,29.4921,29.4201,29.4463,151400.0
2014-12-30 15:30:00,44.99,44.99,44.92,44.96,379000.0,29.4463,29.4463,29.4005,29.4267,379000.0
2014-12-31 09:30:00,45.13,45.28,44.93,44.93,66400.0,29.538,29.6361,29.4071,29.4071,66400.0
2014-12-31 10:00:00,44.97,45.08,44.77,44.8,75000.0,29.4332,29.5052,29.3023,29.322,75000.0
2014-12-31 10:30:00,44.81,44.98,44.81,44.88,65800.0,29.3285,29.4398,29.3285,29.3743,65800.0
2014-12-31 11:00:00,44.89,45.06,44.83,44.83,124200.0,29.3809,29.4921,29.3416,29.3416,124200.0
2014-12-31 11:30:00,44.82,44.83,44.63,44.63,45800.0,29.3351,29.3416,29.2107,29.2107,45800.0
2014-12-31 12:00:00,44.64,44.68,44.42,44.54,86800.0,29.2172,29.2434,29.0733,29.1518,86800.0
2014-12-31 12:30:00,44.55,44.6,44.43,44.44,70600.0,29.1583,29.1911,29.0798,29.0863,70600.0
2014-12-31 13:00:00,44.44,44.59,44.38,44.41,45800.0,29.0863,29.1845,29.0471,29.0667,45800.0
2014-12-31 13:30:00,44.41,44.44,44.28,44.32,112000.0,29.0667,29.0863,28.9816,29.0078,112000.0
2014-12-31 14:00:00,44.33,44.38,44.12,44.17,169000.0,29.0143,29.0471,28.8769,28.9096,169000.0
2014-12-31 14:30:00,44.16,44.23,44.05,44.1,220200.0,28.9031,28.9489,28.8311,28.8638,220200.0
2014-12-31 15:00:00,44.09,44.1,43.95,44.06,232000.0,28.8573,28.8638,28.7656,28.8376,232000.0
2014-12-31 15:30:00,44.05,44.07,43.7,43.72,802200.0,28.8311,28.8442,28.602,28.6151,802200.0
2015-01-02 09:30:00,43.74,44.05,43.69,44.01,154600.0,28.6282,28.8311,28.5955,28.8049,154600.0
2015-01-02 10:00:00,43.98,44.04,43.71,43.86,241400.0,28.7853,28.8245,28.6086,28.7067,241400.0
2015-01-02 10:30:00,43.86,43.88,43.77,43.86,478000.0,28.7067,28.7198,28.6478,28.7067,478000.0
2015-01-02 11:00:00,43.85,43.93,43.81,43.87,274800.0,28.7002,28.7525,28.674,28.7133,274800.0
2015-01-02 11:30:00,43.88,43.91,43.77,43.81,102400.0,28.7198,28.7395,28.6478,28.674,102400.0
2015-01-02 12:00:00,43.81,43.88,43.69,43.72,99000.0,28.674,28.7198,28.5955,28.6151,99000.0
2015-01-02 12:30:00,43.75,43.84,43.65,43.66,72200.0,28.6347,28.6936,28.5693,28.5758,72200.0
2015-01-02 13:00:00,43.67,43.71,43.41,43.42,96600.0,28.5824,28.6086,28.4122,28.4187,96600.0
2015-01-02 13:30:00,43.41,43.53,43.33,43.5,133400.0,28.4122,28.4907,28.3598,28.4711,133400.0
2015-01-02 14:00:00,43.51,43.6,43.42,43.52,378400.0,28.4777,28.5366,28.4187,28.4842,378400.0
2015-01-02 14:30:00,43.52,43.6,43.46,43.54,229200.0,28.4842,28.5366,28.4449,28.4973,229200.0
2015-01-02 15:00:00,43.54,43.63,43.46,43.62,348600.0,28.4973,28.5562,28.4449,28.5496,348600.0
2015-01-02 15:30:00,43.63,43.9,43.59,43.85,594400.0,28.5562,28.7329,28.53,28.7002,594400.0
2015-01-05 09:30:00,43.91,44.13,43.77,43.8,223800.0,28.7395,28.8834,28.6478,28.6675,223800.0
2015-01-05 10:00:00,43.79,44.0,43.74,43.9,240200.0,28.6609,28.7984,28.6282,28.7329,240200.0
2015-01-05 10:30:00,43.9,43.9,43.64,43.7,123800.0,28.7329,28.7329,28.5627,28.602,123800.0
2015-01-05 11:00:00,43.69,43.73,43.53,43.55,206400.0,28.5955,28.6216,28.4907,28.5038,206400.0
2015-01-05 11:30:00,43.57,43.79,43.54,43.77,128200.0,28.5169,28.6609,28.4973,28.6478,128200.0
2015-01-05 12:00:00,43.76,43.8,43.65,43.65,100800.0,28.6413,28.6675,28.5693,28.5693,100800.0
2015-01-05 12:30:00,43.65,43.69,43.56,43.62,126600.0,28.5693,28.5955,28.5104,28.5496,126600.0
2015-01-05 13:00:00,43.63,43.66,43.46,43.57,163000.0,28.5562,28.5758,28.4449,28.5169,163000.0
2015-01-05 13:30:00,43.56,43.63,43.49,43.55,117600.0,28.5104,28.5562,28.4646,28.5038,117600.0
2015-01-05 14:00:00,43.55,43.58,43.38,43.43,188200.0,28.5038,28.5235,28.3926,28.4253,188200.0
2015-01-05 14:30:00,43.43,43.47,43.28,43.29,118600.0,28.4253,28.4515,28.3271,28.3337,118600.0
2015-01-05 15:00:00,43.28,43.47,43.28,43.38,134600.0,28.3271,28.4515,28.3271,28.3926,134600.0
2015-01-05 15:30:00,43.38,43.59,43.37,43.52,389400.0,28.3926,28.53,28.386,28.4842,389400.0
2015-01-06 09:30:00,43.56,44.13,43.52,44.03,198200.0,28.5104,28.8834,28.4842,28.818,198200.0
2015-01-06 10:00:00,44.06,44.38,43.9,44.3,277400.0,28.8376,29.0471,28.7329,28.9947,277400.0
2015-01-06 10:30:00,44.27,44.29,43.92,43.93,178200.0,28.9751,28.9882,28.746,28.7525,178200.0
2015-01-06 11:00:00,43.92,44.1,43.8,43.96,178400.0,28.746,28.8638,28.6675,28.7722,178400.0
2015-01-06 11:30:00,43.95,43.97,43.71,43.81,152400.0,28.7656,28.7787,28.6086,28.674,152400.0
2015-01-06 12:00:00,43.8,43.85,43.65,43.71,110200.0,28.6675,28.7002,28.5693,28.6086,110200.0
2015-01-06 12:30:00,43.7,43.8,43.63,43.71,107000.0,28.602,28.6675,28.5562,28.6086,107000.0
2015-01-06 13:00:00,43.71,43.74,43.57,43.63,113800.0,28.6086,28.6282,28.5169,28.5562,113800.0
2015-01-06 13:30:00,43.6,43.74,43.52,43.73,197600.0,28.5366,28.6282,28.4842,28.6216,197600.0
2015-01-06 14:00:00,43.72,43.73,43.59,43.66,127400.0,28.6151,28.6216,28.53,28.5758,127400.0
2015-01-06 14:30:00,43.67,43.88,43.62,43.77,178000.0,28.5824,28.7198,28.5496,28.6478,178000.0
2015-01-06 15:00:00,43.76,43.77,43.6,43.69,334200.0,28.6413,28.6478,28.5366,28.5955,334200.0
2015-01-06 15:30:00,43.68,43.71,43.42,43.46,525400.0,28.5889,28.6086,28.4187,28.4449,525400.0
2015-01-07 09:30:00,43.51,43.85,43.34,43.8,180000.0,28.4777,28.7002,28.3664,28.6675,180000.0
2015-01-07 10:00:00,43.82,43.82,43.61,43.7,109000.0,28.6805,28.6805,28.5431,28.602,109000.0
2015-01-07 10:30:00,43.69,43.79,43.6,43.74,93800.0,28.5955,28.6609,28.5366,28.6282,93800.0
2015-01-07 11:00:00,43.74,43.76,43.56,43.6,80000.0,28.6282,28.6413,28.5104,28.5366,80000.0
2015-01-07 11:30:00,43.59,44.02,43.58,44.02,85000.0,28.53,28.8114,28.5235,28.8114,85000.0
2015-01-07 12:00:00,44.0,44.13,43.99,44.12,103800.0,28.7984,28.8834,28.7918,28.8769,103800.0
2015-01-07 12:30:00,44.13,44.16,43.94,43.97,149800.0,28.8834,28.9031,28.7591,28.7787,149800.0
2015-01-07 13:00:00,43.99,44.07,43.95,43.96,152600.0,28.7918,28.8442,28.7656,28.7722,152600.0
2015-01-07 13:30:00,43.97,44.07,43.96,44.05,82000.0,28.7787,28.8442,28.7722,28.8311,82000.0
2015-01-07 14:00:00,44.06,44.08,43.9,44.02,90000.0,28.8376,28.8507,28.7329,28.8114,90000.0
2015-01-07 14:30:00,44.02,44.06,43.84,43.88,102200.0,28.8114,28.8376,28.6936,28.7198,102200.0
2015-01-07 15:00:00,43.88,43.99,43.84,43.84,117800.0,28.7198,28.7918,28.6936,28.6936,117800.0
2015-01-07 15:30:00,43.84,43.91,43.78,43.9,288600.0,28.6936,28.7395,28.6544,28.7329,288600.0
2015-01-08 09:30:00,43.97,44.37,43.97,44.2,168800.0,28.7787,29.0405,28.7787,28.9293,168800.0
2015-01-08 10:00:00,44.19,44.24,44.05,44.05,106000.0,28.9227,28.9554,28.8311,28.8311,106000.0
2015-01-08 10:30:00,44.04,44.16,43.9,44.15,99400.0,28.8245,28.9031,28.7329,28.8965,99400.0
2015-01-08 11:00:00,44.15,44.26,44.13,44.19,101600.0,28.8965,28.9685,28.8834,28.9227,101600.0
2015-01-08 11:30:00,44.18,44.32,44.16,44.3,93400.0,28.9162,29.0078,28.9031,28.9947,93400.0
2015-01-08 12:00:00,44.3,44.31,44.13,44.13,53200.0,28.9947,29.0013,28.8834,28.8834,53200.0
2015-01-08 12:30:00,44.14,44.21,44.14,44.2,46600.0,28.89,28.9358,28.89,28.9293,46600.0
2015-01-08 13:00:00,44.19,44.22,44.13,44.17,117000.0,28.9227,28.9424,28.8834,28.9096,117000.0
2015-01-08 13:30:00,44.18,44.18,43.99,44.04,93000.0,28.9162,28.9162,28.7918,28.8245,93000.0
2015-01-08 14:00:00,44.02,44.19,43.97,44.18,61400.0,28.8114,28.9227,28.7787,28.9162,61400.0
2015-01-08 14:30:00,44.19,44.3,44.18,44.22,71000.0,28.9227,28.9947,28.9162,28.9424,71000.0
2015-01-08 15:00:00,44.22,44.26,44.18,44.25,107400.0,28.9424,28.9685,28.9162,28.962,107400.0
2015-01-08 15:30:00,44.26,44.29,44.08,44.15,287800.0,28.9685,28.9882,28.8507,28.8965,287800.0
2015-01-09 09:30:00,44.26,44.45,44.0,44.04,337800.0,28.9685,29.0929,28.7984,28.8245,337800.0
2015-01-09 10:00:00,44.02,44.05,43.69,43.71,169000.0,28.8114,28.8311,28.5955,28.6086,169000.0
2015-01-09 10:30:00,43.7,43.71,43.44,43.7,138800.0,28.602,28.6086,28.4318,28.602,138800.0
2015-01-09 11:00:00,43.68,43.73,43.59,43.66,67600.0,28.5889,28.6216,28.53,28.5758,67600.0
2015-01-09 11:30:00,43.66,43.81,43.6,43.8,163600.0,28.5758,28.674,28.5366,28.6675,163600.0
2015-01-09 12:00:00,43.8,43.92,43.77,43.87,120200.0,28.6675,28.746,28.6478,28.7133,120200.0
2015-01-09 12:30:00,43.9,44.07,43.88,44.06,149600.0,28.7329,28.8442,28.7198,28.8376,149600.0
2015-01-09 13:00:00,44.05,44.24,44.02,44.18,143600.0,28.8311,28.9554,28.8114,28.9162,143600.0
2015-01-09 13:30:00,44.18,44.21,44.08,44.1,83400.0,28.9162,28.9358,28.8507,28.8638,83400.0
2015-01-09 14:00:00,44.1,44.1,44.02,44.05,86600.0,28.8638,28.8638,28.8114,28.8311,86600.0
2015-01-09 14:30:00,44.05,44.13,43.99,44.06,179000.0,28.8311,28.8834,28.7918,28.8376,179000.0
2015-01-09 15:00:00,44.05,44.19,43.99,44.02,168600.0,28.8311,28.9227,28.7918,28.8114,168600.0
2015-01-09 15:30:00,44.02,44.08,43.88,43.9,395600.0,28.8114,28.8507,28.7198,28.7329,395600.0
2015-01-12 09:30:00,44.07,44.11,43.59,43.63,135200.0,28.8442,28.8704,28.53,28.5562,135200.0
2015-01-12 10:00:00,43.63,43.76,43.52,43.54,159600.0,28.5562,28.6413,28.4842,28.4973,159600.0
2015-01-12 10:30:00,43.57,43.76,43.52,43.71,158400.0,28.5169,28.6413,28.4842,28.6086,158400.0
2015-01-12 11:00:00,43.71,43.75,43.55,43.57,133800.0,28.6086,28.6347,28.5038,28.5169,133800.0
2015-01-12 11:30:00,43.56,43.57,43.29,43.38,97000.0,28.5104,28.5169,28.3337,28.3926,97000.0
2015-01-12 12:00:00,43.38,43.45,43.29,43.44,54400.0,28.3926,28.4384,28.3337,28.4318,54400.0
2015-01-12 12:30:00,43.45,43.52,43.38,43.41,47400.0,28.4384,28.4842,28.3926,28.4122,47400.0
2015-01-12 13:00:00,43.42,43.46,43.37,43.37,40000.0,28.4187,28.4449,28.386,28.386,40000.0
2015-01-12 13:30:00,43.38,43.51,43.37,43.44,41000.0,28.3926,28.4777,28.386,28.4318,41000.0
2015-01-12 14:00:00,43.45,43.47,43.27,43.31,85200.0,28.4384,28.4515,28.3206,28.3467,85200.0
2015-01-12 14:30:00,43.31,43.48,43.29,43.48,105000.0,28.3467,28.458,28.3337,28.458,105000.0
2015-01-12 15:00:00,43.49,43.62,43.48,43.52,135400.0,28.4646,28.5496,28.458,28.4842,135400.0
2015-01-12 15:30:00,43.51,43.69,43.44,43.52,414800.0,28.4777,28.5955,28.4318,28.4842,414800.0
2015-01-13 09:30:00,43.76,44.32,43.76,44.07,642400.0,28.6413,29.0078,28.6413,28.8442,642400.0
2015-01-13 10:00:00,44.05,44.15,43.96,43.99,179800.0,28.8311,28.8965,28.7722,28.7918,179800.0
2015-01-13 10:30:00,44.0,44.05,43.89,43.98,279600.0,28.7984,28.8311,28.7264,28.7853,279600.0
2015-01-13 11:00:00,43.98,44.01,43.85,43.96,247600.0,28.7853,28.8049,28.7002,28.7722,247600.0
2015-01-13 11:30:00,43.95,44.03,43.88,43.88,166200.0,28.7656,28.818,28.7198,28.7198,166200.0
2015-01-13 12:00:00,43.9,43.9,43.69,43.74,108000.0,28.7329,28.7329,28.5955,28.6282,108000.0
2015-01-13 12:30:00,43.74,43.74,43.56,43.63,125600.0,28.6282,28.6282,28.5104,28.5562,125600.0
2015-01-13 13:00:00,43.63,43.64,43.44,43.47,104800.0,28.5562,28.5627,28.4318,28.4515,104800.0
2015-01-13 13:30:00,43.48,43.48,43.08,43.16,155600.0,28.458,28.458,28.1962,28.2486,155600.0
2015-01-13 14:00:00,43.16,43.17,42.85,42.99,281000.0,28.2486,28.2551,28.0457,28.1373,281000.0
2015-01-13 14:30:00,43.0,43.09,42.94,42.94,208200.0,28.1439,28.2028,28.1046,28.1046,208200.0
2015-01-13 15:00:00,42.94,43.12,42.9,43.02,204200.0,28.1046,28.2224,28.0784,28.1569,204200.0
2015-01-13 15:30:00,43.02,43.29,42.99,43.05,1052800.0,28.1569,28.3337,28.1373,28.1766,1052800.0
2015-01-14 09:30:00,42.8,43.31,42.59,43.16,252800.0,28.013,28.3467,27.8755,28.2486,252800.0
2015-01-14 10:00:00,43.19,43.38,43.08,43.28,220800.0,28.2682,28.3926,28.1962,28.3271,220800.0
2015-01-14 10:30:00,43.28,43.29,43.07,43.18,135600.0,28.3271,28.3337,28.1897,28.2617,135600.0
2015-01-14 11:00:00,43.19,43.27,43.05,43.25,135600.0,28.2682,28.3206,28.1766,28.3075,135600.0
2015-01-14 11:30:00,43.25,43.33,43.15,43.29,125000.0,28.3075,28.3598,28.242,28.3337,125000.0
2015-01-14 12:00:00,43.3,43.35,43.19,43.24,113800.0,28.3402,28.3729,28.2682,28.3009,113800.0
2015-01-14 12:30:00,43.27,43.38,43.17,43.22,90600.0,28.3206,28.3926,28.2551,28.2878,90600.0
2015-01-14 13:00:00,43.23,43.26,43.1,43.21,93800.0,28.2944,28.314,28.2093,28.2813,93800.0
2015-01-14 13:30:00,43.19,43.21,43.08,43.12,155800.0,28.2682,28.2813,28.1962,28.2224,155800.0
2015-01-14 14:00:00,43.13,43.3,43.13,43.22,153400.0,28.2289,28.3402,28.2289,28.2878,153400.0
2015-01-14 14:30:00,43.23,43.37,43.17,43.33,153800.0,28.2944,28.386,28.2551,28.3598,153800.0
2015-01-14 15:00:00,43.32,43.55,43.3,43.49,164600.0,28.3533,28.5038,28.3402,28.4646,164600.0
2015-01-14 15:30:00,43.48,43.6,43.37,43.58,363600.0,28.458,28.5366,28.386,28.5235,363600.0
2015-01-15 09:30:00,43.71,43.87,43.5,43.87,200600.0,28.6086,28.7133,28.4711,28.7133,200600.0
2015-01-15 10:00:00,43.86,44.12,43.79,44.05,268400.0,28.7067,28.8769,28.6609,28.8311,268400.0
2015-01-15 10:30:00,44.04,44.19,43.85,43.88,97800.0,28.8245,28.9227,28.7002,28.7198,97800.0
2015-01-15 11:00:00,43.9,43.95,43.77,43.77,167200.0,28.7329,28.7656,28.6478,28.6478,167200.0
2015-01-15 11:30:00,43.77,43.89,43.7,43.88,97400.0,28.6478,28.7264,28.602,28.7198,97400.0
2015-01-15 12:00:00,43.87,43.92,43.81,43.86,182000.0,28.7133,28.746,28.674,28.7067,182000.0
2015-01-15 12:30:00,43.86,43.89,43.77,43.86,90000.0,28.7067,28.7264,28.6478,28.7067,90000.0
2015-01-15 13:00:00,43.86,43.99,43.84,43.87,64000.0,28.7067,28.7918,28.6936,28.7133,64000.0
2015-01-15 13:30:00,43.88,44.06,43.84,44.02,59400.0,28.7198,28.8376,28.6936,28.8114,59400.0
2015-01-15 14:00:00,44.02,44.13,43.97,44.05,67600.0,28.8114,28.8834,28.7787,28.8311,67600.0
2015-01-15 14:30:00,44.05,44.24,44.02,44.21,99600.0,28.8311,28.9554,28.8114,28.9358,99600.0
2015-01-15 15:00:00,44.2,44.28,44.1,44.26,163200.0,28.9293,28.9816,28.8638,28.9685,163200.0
2015-01-15 15:30:00,44.26,44.32,44.22,44.24,729800.0,28.9685,29.0078,28.9424,28.9554,729800.0
2015-01-16 09:30:00,44.27,44.5,44.08,44.13,217000.0,28.9751,29.1256,28.8507,28.8834,217000.0
2015-01-16 10:00:00,44.17,44.27,44.06,44.08,184800.0,28.9096,28.9751,28.8376,28.8507,184800.0
2015-01-16 10:30:00,44.07,44.24,44.02,44.23,154600.0,28.8442,28.9554,28.8114,28.9489,154600.0
2015-01-16 11:00:00,44.24,44.24,44.1,44.12,93200.0,28.9554,28.9554,28.8638,28.8769,93200.0
2015-01-16 11:30:00,44.13,44.19,44.02,44.05,97000.0,28.8834,28.9227,28.8114,28.8311,97000.0
2015-01-16 12:00:00,44.06,44.1,44.0,44.06,62600.0,28.8376,28.8638,28.7984,28.8376,62600.0
2015-01-16 12:30:00,44.06,44.26,44.01,44.24,66000.0,28.8376,28.9685,28.8049,28.9554,66000.0
2015-01-16 13:00:00,44.24,44.24,44.16,44.18,79000.0,28.9554,28.9554,28.9031,28.9162,79000.0
2015-01-16 13:30:00,44.19,44.31,44.16,44.31,55600.0,28.9227,29.0013,28.9031,29.0013,55600.0
2015-01-16 14:00:00,44.32,44.33,44.27,44.32,102200.0,29.0078,29.0143,28.9751,29.0078,102200.0
2015-01-16 14:30:00,44.33,44.33,44.08,44.13,93600.0,29.0143,29.0143,28.8507,28.8834,93600.0
2015-01-16 15:00:00,44.12,44.19,44.08,44.17,151400.0,28.8769,28.9227,28.8507,28.9096,151400.0
2015-01-16 15:30:00,44.16,44.39,44.15,44.35,511600.0,28.9031,29.0536,28.8965,29.0274,511600.0
2015-01-20 09:30:00,44.55,44.78,44.35,44.42,190600.0,29.1583,29.3089,29.0274,29.0733,190600.0
2015-01-20 10:00:00,44.38,44.5,44.27,44.48,135000.0,29.0471,29.1256,28.9751,29.1125,135000.0
2015-01-20 10:30:00,44.49,44.49,44.21,44.23,119000.0,29.1191,29.1191,28.9358,28.9489,119000.0
2015-01-20 11:00:00,44.23,44.34,44.12,44.34,103400.0,28.9489,29.0209,28.8769,29.0209,103400.0
2015-01-20 11:30:00,44.32,44.35,44.11,44.16,72200.0,29.0078,29.0274,28.8704,28.9031,72200.0
2015-01-20 12:00:00,44.17,44.17,44.02,44.11,44800.0,28.9096,28.9096,28.8114,28.8704,44800.0
2015-01-20 12:30:00,44.12,44.12,43.97,44.02,54800.0,28.8769,28.8769,28.7787,28.8114,54800.0
2015-01-20 13:00:00,44.02,44.13,44.01,44.08,95400.0,28.8114,28.8834,28.8049,28.8507,95400.0
2015-01-20 13:30:00,44.08,44.12,44.02,44.12,92200.0,28.8507,28.8769,28.8114,28.8769,92200.0
2015-01-20 14:00:00,44.11,44.21,44.1,44.17,93000.0,28.8704,28.9358,28.8638,28.9096,93000.0
2015-01-20 14:30:00,44.18,44.33,44.18,44.29,105800.0,28.9162,29.0143,28.9162,28.9882,105800.0
2015-01-20 15:00:00,44.29,44.35,44.24,44.33,158400.0,28.9882,29.0274,28.9554,29.0143,158400.0
2015-01-20 15:30:00,44.33,44.36,44.23,44.35,354600.0,29.0143,29.034,28.9489,29.0274,354600.0
2015-01-21 09:30:00,44.24,44.49,43.97,44.37,103600.0,28.9554,29.1191,28.7787,29.0405,103600.0
2015-01-21 10:00:00,44.35,44.54,44.26,44.5,144000.0,29.0274,29.1518,28.9685,29.1256,144000.0
2015-01-21 10:30:00,44.49,44.68,44.38,44.63,101000.0,29.1191,29.2434,29.0471,29.2107,101000.0
2015-01-21 11:00:00,44.63,44.71,44.44,44.49,179200.0,29.2107,29.2631,29.0863,29.1191,179200.0
2015-01-21 11:30:00,44.5,44.79,44.49,44.75,56200.0,29.1256,29.3154,29.1191,29.2892,56200.0
2015-01-21 12:00:00,44.74,44.77,44.58,44.63,41400.0,29.2827,29.3023,29.178,29.2107,41400.0
2015-01-21 12:30:00,44.64,44.65,44.44,44.48,35400.0,29.2172,29.2238,29.0863,29.1125,35400.0
2015-01-21 13:00:00,44.47,44.6,44.45,44.47,63800.0,29.106,29.1911,29.0929,29.106,63800.0
2015-01-21 13:30:00,44.48,44.59,44.43,44.53,53600.0,29.1125,29.1845,29.0798,29.1452,53600.0
2015-01-21 14:00:00,44.52,44.63,44.49,44.63,64000.0,29.1387,29.2107,29.1191,29.2107,64000.0
2015-01-21 14:30:00,44.62,44.69,44.5,44.66,87200.0,29.2042,29.25,29.1256,29.2303,87200.0
2015-01-21 15:00:00,44.68,44.76,44.62,44.74,105200.0,29.2434,29.2958,29.2042,29.2827,105200.0
2015-01-21 15:30:00,44.74,44.88,44.72,44.84,258800.0,29.2827,29.3743,29.2696,29.3481,258800.0
2015-01-22 09:30:00,45.02,45.17,44.77,44.98,183000.0,29.466,29.5641,29.3023,29.4398,183000.0
2015-01-22 10:00:00,44.99,45.02,44.79,44.92,161200.0,29.4463,29.466,29.3154,29.4005,161200.0
2015-01-22 10:30:00,44.93,45.06,44.8,44.96,116400.0,29.4071,29.4921,29.322,29.4267,116400.0
2015-01-22 11:00:00,44.96,44.96,44.75,44.8,291400.0,29.4267,29.4267,29.2892,29.322,291400.0
2015-01-22 11:30:00,44.79,44.81,44.54,44.6,116800.0,29.3154,29.3285,29.1518,29.1911,116800.0
2015-01-22 12:00:00,44.6,44.62,44.41,44.52,129200.0,29.1911,29.2042,29.0667,29.1387,129200.0
2015-01-22 12:30:00,44.52,44.52,44.35,44.4,92800.0,29.1387,29.1387,29.0274,29.0602,92800.0
2015-01-22 13:00:00,44.4,44.56,44.38,44.54,88600.0,29.0602,29.1649,29.0471,29.1518,88600.0
2015-01-22 13:30:00,44.55,44.63,44.5,44.54,235000.0,29.1583,29.2107,29.1256,29.1518,235000.0
2015-01-22 14:00:00,44.55,44.58,44.36,44.4,85200.0,29.1583,29.178,29.034,29.0602,85200.0
2015-01-22 14:30:00,44.41,44.65,44.41,44.64,120800.0,29.0667,29.2238,29.0667,29.2172,120800.0
2015-01-22 15:00:00,44.64,44.72,44.62,44.71,156800.0,29.2172,29.2696,29.2042,29.2631,156800.0
2015-01-22 15:30:00,44.71,44.72,44.65,44.7,340800.0,29.2631,29.2696,29.2238,29.2565,340800.0
2015-01-23 09:30:00,44.84,44.91,44.61,44.77,258600.0,29.3481,29.394,29.1976,29.3023,258600.0
2015-01-23 10:00:00,44.76,44.88,44.66,44.86,175400.0,29.2958,29.3743,29.2303,29.3612,175400.0
2015-01-23 10:30:00,44.87,44.93,44.82,44.89,123800.0,29.3678,29.4071,29.3351,29.3809,123800.0
2015-01-23 11:00:00,44.89,44.92,44.74,44.83,81000.0,29.3809,29.4005,29.2827,29.3416,81000.0
2015-01-23 11:30:00,44.83,44.87,44.68,44.68,94800.0,29.3416,29.3678,29.2434,29.2434,94800.0
2015-01-23 12:00:00,44.69,44.8,44.68,44.79,58400.0,29.25,29.322,29.2434,29.3154,58400.0
2015-01-23 12:30:00,44.79,44.87,44.74,44.79,97000.0,29.3154,29.3678,29.2827,29.3154,97000.0
2015-01-23 13:00:00,44.79,44.85,44.74,44.82,106400.0,29.3154,29.3547,29.2827,29.3351,106400.0
2015-01-23 13:30:00,44.82,44.88,44.8,44.88,186600.0,29.3351,29.3743,29.322,29.3743,186600.0
2015-01-23 14:00:00,44.88,44.94,44.87,44.92,96600.0,29.3743,29.4136,29.3678,29.4005,96600.0
2015-01-23 14:30:00,44.92,44.93,44.76,44.79,125800.0,29.4005,29.4071,29.2958,29.3154,125800.0
2015-01-23 15:00:00,44.79,44.82,44.77,44.81,187400.0,29.3154,29.3351,29.3023,29.3285,187400.0
2015-01-23 15:30:00,44.81,44.88,44.77,44.8,347600.0,29.3285,29.3743,29.3023,29.322,347600.0
2015-01-26 09:30:00,44.74,44.86,44.33,44.4,194800.0,29.2827,29.3612,29.0143,29.0602,194800.0
2015-01-26 10:00:00,44.41,44.45,44.31,44.37,335600.0,29.0667,29.0929,29.0013,29.0405,335600.0
2015-01-26 10:30:00,44.37,44.43,44.31,44.4,157200.0,29.0405,29.0798,29.0013,29.0602,157200.0
2015-01-26 11:00:00,44.4,44.43,44.35,44.39,96000.0,29.0602,29.0798,29.0274,29.0536,96000.0
2015-01-26 11:30:00,44.41,44.53,44.38,44.48,383200.0,29.0667,29.1452,29.0471,29.1125,383200.0
2015-01-26 12:00:00,44.47,44.47,44.33,44.38,40400.0,29.106,29.106,29.0143,29.0471,40400.0
2015-01-26 12:30:00,44.38,44.38,44.23,44.24,40400.0,29.0471,29.0471,28.9489,28.9554,40400.0
2015-01-26 13:00:00,44.22,44.42,44.2,44.41,41400.0,28.9424,29.0733,28.9293,29.0667,41400.0
2015-01-26 13:30:00,44.41,44.47,44.38,44.44,52200.0,29.0667,29.106,29.0471,29.0863,52200.0
2015-01-26 14:00:00,44.44,44.44,44.31,44.41,53800.0,29.0863,29.0863,29.0013,29.0667,53800.0
2015-01-26 14:30:00,44.42,44.49,44.35,44.38,126400.0,29.0733,29.1191,29.0274,29.0471,126400.0
2015-01-26 15:00:00,44.4,44.44,44.38,44.41,85800.0,29.0602,29.0863,29.0471,29.0667,85800.0
2015-01-26 15:30:00,44.41,44.46,44.37,44.42,336200.0,29.0667,29.0994,29.0405,29.0733,336200.0
2015-01-27 09:30:00,44.45,44.58,44.24,44.56,332000.0,29.0929,29.178,28.9554,29.1649,332000.0
2015-01-27 10:00:00,44.54,44.64,44.5,44.52,147400.0,29.1518,29.2172,29.1256,29.1387,147400.0
2015-01-27 10:30:00,44.52,44.55,44.33,44.35,254400.0,29.1387,29.1583,29.0143,29.0274,254400.0
2015-01-27 11:00:00,44.33,44.35,44.2,44.3,64000.0,29.0143,29.0274,28.9293,28.9947,64000.0
2015-01-27 11:30:00,44.28,44.42,44.25,44.33,83000.0,28.9816,29.0733,28.962,29.0143,83000.0
2015-01-27 12:00:00,44.32,44.41,44.27,44.4,59400.0,29.0078,29.0667,28.9751,29.0602,59400.0
2015-01-27 12:30:00,44.41,44.43,44.36,44.43,67400.0,29.0667,29.0798,29.034,29.0798,67400.0
2015-01-27 13:00:00,44.45,44.46,44.35,44.35,100200.0,29.0929,29.0994,29.0274,29.0274,100200.0
2015-01-27 13:30:00,44.35,44.37,44.3,44.37,47200.0,29.0274,29.0405,28.9947,29.0405,47200.0
2015-01-27 14:00:00,44.37,44.4,44.32,44.37,54600.0,29.0405,29.0602,29.0078,29.0405,54600.0
2015-01-27 14:30:00,44.36,44.36,44.23,44.24,75000.0,29.034,29.034,28.9489,28.9554,75000.0
2015-01-27 15:00:00,44.24,44.27,44.18,44.18,149400.0,28.9554,28.9751,28.9162,28.9162,149400.0
2015-01-27 15:30:00,44.19,44.27,44.17,44.23,358600.0,28.9227,28.9751,28.9096,28.9489,358600.0
2015-01-28 09:30:00,44.23,44.73,44.23,44.49,527200.0,28.9489,29.2762,28.9489,29.1191,527200.0
2015-01-28 10:00:00,44.52,44.67,44.51,44.64,181800.0,29.1387,29.2369,29.1322,29.2172,181800.0
2015-01-28 10:30:00,44.66,44.67,44.31,44.35,223800.0,29.2303,29.2369,29.0013,29.0274,223800.0
2015-01-28 11:00:00,44.35,44.57,44.33,44.55,145600.0,29.0274,29.1714,29.0143,29.1583,145600.0
2015-01-28 11:30:00,44.57,44.94,44.56,44.84,181800.0,29.1714,29.4136,29.1649,29.3481,181800.0
2015-01-28 12:00:00,44.84,44.91,44.76,44.83,75200.0,29.3481,29.394,29.2958,29.3416,75200.0
2015-01-28 12:30:00,44.83,44.91,44.74,44.88,137000.0,29.3416,29.394,29.2827,29.3743,137000.0
2015-01-28 13:00:00,44.88,44.88,44.74,44.76,129000.0,29.3743,29.3743,29.2827,29.2958,129000.0
2015-01-28 13:30:00,44.76,44.92,44.74,44.87,128800.0,29.2958,29.4005,29.2827,29.3678,128800.0
2015-01-28 14:00:00,44.87,45.06,44.8,44.84,183200.0,29.3678,29.4921,29.322,29.3481,183200.0
2015-01-28 14:30:00,44.84,44.95,44.74,44.89,197800.0,29.3481,29.4201,29.2827,29.3809,197800.0
2015-01-28 15:00:00,44.9,44.92,44.69,44.74,325800.0,29.3874,29.4005,29.25,29.2827,325800.0
2015-01-28 15:30:00,44.74,44.76,44.45,44.47,699800.0,29.2827,29.2958,29.0929,29.106,699800.0
2015-01-29 09:30:00,44.34,44.77,44.34,44.42,210400.0,29.0209,29.3023,29.0209,29.0733,210400.0
2015-01-29 10:00:00,44.43,44.54,44.31,44.35,146600.0,29.0798,29.1518,29.0013,29.0274,146600.0
2015-01-29 10:30:00,44.37,44.41,44.13,44.27,188200.0,29.0405,29.0667,28.8834,28.9751,188200.0
2015-01-29 11:00:00,44.27,44.41,44.21,44.38,143200.0,28.9751,29.0667,28.9358,29.0471,143200.0
2015-01-29 11:30:00,44.38,44.54,44.38,44.49,113400.0,29.0471,29.1518,29.0471,29.1191,113400.0
2015-01-29 12:00:00,44.49,44.65,44.49,44.62,102800.0,29.1191,29.2238,29.1191,29.2042,102800.0
2015-01-29 12:30:00,44.62,44.62,44.49,44.57,53400.0,29.2042,29.2042,29.1191,29.1714,53400.0
2015-01-29 13:00:00,44.58,44.85,44.53,44.83,75000.0,29.178,29.3547,29.1452,29.3416,75000.0
2015-01-29 13:30:00,44.84,44.85,44.74,44.83,160200.0,29.3481,29.3547,29.2827,29.3416,160200.0
2015-01-29 14:00:00,44.82,44.91,44.79,44.91,121000.0,29.3351,29.394,29.3154,29.394,121000.0
2015-01-29 14:30:00,44.9,44.93,44.82,44.88,114800.0,29.3874,29.4071,29.3351,29.3743,114800.0
2015-01-29 15:00:00,44.88,44.99,44.81,44.96,108000.0,29.3743,29.4463,29.3285,29.4267,108000.0
2015-01-29 15:30:00,44.96,45.03,44.91,44.95,251400.0,29.4267,29.4725,29.394,29.4201,251400.0
2015-01-30 09:30:00,44.79,44.9,44.56,44.58,108600.0,29.3154,29.3874,29.1649,29.178,108600.0
2015-01-30 10:00:00,44.57,44.66,44.39,44.43,54400.0,29.1714,29.2303,29.0536,29.0798,54400.0
2015-01-30 10:30:00,44.42,44.43,44.25,44.34,68000.0,29.0733,29.0798,28.962,29.0209,68000.0
2015-01-30 11:00:00,44.35,44.37,44.13,44.24,57400.0,29.0274,29.0405,28.8834,28.9554,57400.0
2015-01-30 11:30:00,44.24,44.42,44.16,44.4,66400.0,28.9554,29.0733,28.9031,29.0602,66400.0
2015-01-30 12:00:00,44.43,44.65,44.43,44.59,46000.0,29.0798,29.2238,29.0798,29.1845,46000.0
2015-01-30 12:30:00,44.58,44.58,44.3,44.33,45400.0,29.178,29.178,28.9947,29.0143,45400.0
2015-01-30 13:00:00,44.34,44.41,44.27,44.35,53400.0,29.0209,29.0667,28.9751,29.0274,53400.0
2015-01-30 13:30:00,44.35,44.44,44.31,44.39,135600.0,29.0274,29.0863,29.0013,29.0536,135600.0
2015-01-30 14:00:00,44.39,44.39,44.22,44.38,85000.0,29.0536,29.0536,28.9424,29.0471,85000.0
2015-01-30 14:30:00,44.4,44.4,44.02,44.05,180400.0,29.0602,29.0602,28.8114,28.8311,180400.0
2015-01-30 15:00:00,44.05,44.16,43.91,44.08,294400.0,28.8311,28.9031,28.7395,28.8507,294400.0
2015-01-30 15:30:00,44.06,44.09,43.72,43.76,402200.0,28.8376,28.8573,28.6151,28.6413,402200.0
2015-02-02 09:30:00,43.78,43.91,43.39,43.69,239400.0,28.6544,28.7395,28.3991,28.5955,239400.0
2015-02-02 10:00:00,43.69,43.81,43.45,43.72,376000.0,28.5955,28.674,28.4384,28.6151,376000.0
2015-02-02 10:30:00,43.71,44.13,43.64,44.04,232200.0,28.6086,28.8834,28.5627,28.8245,232200.0
2015-02-02 11:00:00,44.02,44.22,44.02,44.2,396400.0,28.8114,28.9424,28.8114,28.9293,396400.0
2015-02-02 11:30:00,44.19,44.29,44.06,44.25,247400.0,28.9227,28.9882,28.8376,28.962,247400.0
2015-02-02 12:00:00,44.25,44.25,43.92,43.96,47800.0,28.962,28.962,28.746,28.7722,47800.0
2015-02-02 12:30:00,43.97,44.05,43.85,43.88,55800.0,28.7787,28.8311,28.7002,28.7198,55800.0
2015-02-02 13:00:00,43.9,44.04,43.77,43.93,63400.0,28.7329,28.8245,28.6478,28.7525,63400.0
2015-02-02 13:30:00,43.94,43.98,43.73,43.78,114800.0,28.7591,28.7853,28.6216,28.6544,114800.0
2015-02-02 14:00:00,43.77,44.06,43.77,44.02,80400.0,28.6478,28.8376,28.6478,28.8114,80400.0
2015-02-02 14:30:00,44.02,44.05,43.88,43.92,83800.0,28.8114,28.8311,28.7198,28.746,83800.0
2015-02-02 15:00:00,43.91,44.02,43.9,43.96,125800.0,28.7395,28.8114,28.7329,28.7722,125800.0
2015-02-02 15:30:00,43.96,44.23,43.95,44.07,515400.0,28.7722,28.9489,28.7656,28.8442,515400.0
2015-02-03 09:30:00,44.1,44.1,43.74,44.05,231400.0,28.8638,28.8638,28.6282,28.8311,231400.0
2015-02-03 10:00:00,44.04,44.22,43.95,44.09,190800.0,28.8245,28.9424,28.7656,28.8573,190800.0
2015-02-03 10:30:00,44.09,44.1,43.92,43.98,160600.0,28.8573,28.8638,28.746,28.7853,160600.0
2015-02-03 11:00:00,43.98,44.34,43.98,44.3,200600.0,28.7853,29.0209,28.7853,28.9947,200600.0
2015-02-03 11:30:00,44.29,44.38,44.15,44.3,197600.0,28.9882,29.0471,28.8965,28.9947,197600.0
2015-02-03 12:00:00,44.31,44.36,44.22,44.29,174200.0,29.0013,29.034,28.9424,28.9882,174200.0
2015-02-03 12:30:00,44.28,44.49,44.23,44.47,124600.0,28.9816,29.1191,28.9489,29.106,124600.0
2015-02-03 13:00:00,44.47,44.71,44.42,44.61,143800.0,29.106,29.2631,29.0733,29.1976,143800.0
2015-02-03 13:30:00,44.62,44.64,44.47,44.61,138600.0,29.2042,29.2172,29.106,29.1976,138600.0
2015-02-03 14:00:00,44.6,44.61,44.48,44.49,141800.0,29.1911,29.1976,29.1125,29.1191,141800.0
2015-02-03 14:30:00,44.49,44.52,44.4,44.49,171000.0,29.1191,29.1387,29.0602,29.1191,171000.0
2015-02-03 15:00:00,44.49,44.68,44.48,44.68,398800.0,29.1191,29.2434,29.1125,29.2434,398800.0
2015-02-03 15:30:00,44.68,44.76,44.62,44.71,606400.0,29.2434,29.2958,29.2042,29.2631,606400.0
2015-02-04 09:30:00,44.53,44.63,44.21,44.21,161000.0,29.1452,29.2107,28.9358,28.9358,161000.0
2015-02-04 10:00:00,44.23,44.37,44.21,44.32,124800.0,28.9489,29.0405,28.9358,29.0078,124800.0
2015-02-04 10:30:00,44.34,44.47,44.28,44.31,107400.0,29.0209,29.106,28.9816,29.0013,107400.0
2015-02-04 11:00:00,44.29,44.29,44.17,44.23,97200.0,28.9882,28.9882,28.9096,28.9489,97200.0
2015-02-04 11:30:00,44.23,44.23,44.07,44.17,185400.0,28.9489,28.9489,28.8442,28.9096,185400.0
2015-02-04 12:00:00,44.17,44.27,44.13,44.13,173200.0,28.9096,28.9751,28.8834,28.8834,173200.0
2015-02-04 12:30:00,44.13,44.16,43.93,43.95,64400.0,28.8834,28.9031,28.7525,28.7656,64400.0
2015-02-04 13:00:00,43.96,44.05,43.75,44.04,233000.0,28.7722,28.8311,28.6347,28.8245,233000.0
2015-02-04 13:30:00,44.06,44.06,43.84,43.87,148800.0,28.8376,28.8376,28.6936,28.7133,148800.0
2015-02-04 14:00:00,43.88,43.95,43.77,43.9,112800.0,28.7198,28.7656,28.6478,28.7329,112800.0
2015-02-04 14:30:00,43.9,43.9,43.74,43.8,141600.0,28.7329,28.7329,28.6282,28.6675,141600.0
2015-02-04 15:00:00,43.8,43.9,43.67,43.88,338200.0,28.6675,28.7329,28.5824,28.7198,338200.0
2015-02-04 15:30:00,43.88,43.94,43.58,43.74,662400.0,28.7198,28.7591,28.5235,28.6282,662400.0
2015-02-05 09:30:00,43.74,44.07,42.95,43.15,371800.0,28.6282,28.8442,28.1111,28.242,371800.0
2015-02-05 10:00:00,43.13,43.25,42.8,43.02,392600.0,28.2289,28.3075,28.013,28.1569,392600.0
2015-02-05 10:30:00,43.03,43.18,42.92,43.06,168600.0,28.1635,28.2617,28.0915,28.1831,168600.0
2015-02-05 11:00:00,43.06,43.09,42.81,42.99,277600.0,28.1831,28.2028,28.0195,28.1373,277600.0
2015-02-05 11:30:00,43.0,43.15,42.97,43.09,184200.0,28.1439,28.242,28.1242,28.2028,184200.0
2015-02-05 12:00:00,43.09,43.12,42.97,43.02,88200.0,28.2028,28.2224,28.1242,28.1569,88200.0
2015-02-05 12:30:00,43.02,43.03,42.88,42.93,136000.0,28.1569,28.1635,28.0653,28.098,136000.0
2015-02-05 13:00:00,42.94,43.07,42.92,43.05,126000.0,28.1046,28.1897,28.0915,28.1766,126000.0
2015-02-05 13:30:00,43.06,43.49,43.02,43.48,225400.0,28.1831,28.4646,28.1569,28.458,225400.0
2015-02-05 14:00:00,43.47,43.58,43.42,43.46,168000.0,28.4515,28.5235,28.4187,28.4449,168000.0
2015-02-05 14:30:00,43.46,43.46,43.33,43.38,206600.0,28.4449,28.4449,28.3598,28.3926,206600.0
2015-02-05 15:00:00,43.38,43.51,43.38,43.51,339400.0,28.3926,28.4777,28.3926,28.4777,339400.0
2015-02-05 15:30:00,43.51,43.59,43.23,43.26,950000.0,28.4777,28.53,28.2944,28.314,950000.0
2015-02-06 09:30:00,43.08,43.19,42.38,42.42,394400.0,28.1962,28.2682,27.7381,27.7642,394400.0
2015-02-06 10:00:00,42.45,42.47,42.22,42.39,338800.0,27.7839,27.797,27.6333,27.7446,338800.0
2015-02-06 10:30:00,42.4,42.46,42.26,42.3,273800.0,27.7511,27.7904,27.6595,27.6857,273800.0
2015-02-06 11:00:00,42.3,42.43,42.29,42.38,201400.0,27.6857,27.7708,27.6792,27.7381,201400.0
2015-02-06 11:30:00,42.38,42.45,42.27,42.33,664400.0,27.7381,27.7839,27.6661,27.7053,664400.0
2015-02-06 12:00:00,42.33,42.36,42.22,42.29,161200.0,27.7053,27.725,27.6333,27.6792,161200.0
2015-02-06 12:30:00,42.3,42.33,42.2,42.2,166400.0,27.6857,27.7053,27.6202,27.6202,166400.0
2015-02-06 13:00:00,42.21,42.22,42.06,42.1,146400.0,27.6268,27.6333,27.5286,27.5548,146400.0
2015-02-06 13:30:00,42.09,42.1,41.94,41.95,237800.0,27.5482,27.5548,27.4501,27.4566,237800.0
2015-02-06 14:00:00,41.96,41.99,41.79,41.79,207200.0,27.4632,27.4828,27.3519,27.3519,207200.0
2015-02-06 14:30:00,41.8,41.8,41.53,41.53,493400.0,27.3584,27.3584,27.1817,27.1817,493400.0
2015-02-06 15:00:00,41.54,41.54,41.1,41.1,582600.0,27.1883,27.1883,26.9003,26.9003,582600.0
2015-02-06 15:30:00,41.11,41.24,40.99,41.21,1238600.0,26.9068,26.9919,26.8283,26.9723,1238600.0
2015-02-09 09:30:00,41.27,41.57,41.13,41.23,547400.0,27.0116,27.2079,26.9199,26.9854,547400.0
2015-02-09 10:00:00,41.23,41.34,41.05,41.05,227800.0,26.9854,27.0574,26.8676,26.8676,227800.0
2015-02-09 10:30:00,41.04,41.11,40.92,41.11,216200.0,26.861,26.9068,26.7825,26.9068,216200.0
2015-02-09 11:00:00,41.1,41.17,41.01,41.08,223600.0,26.9003,26.9461,26.8414,26.8872,223600.0
2015-02-09 11:30:00,41.09,41.15,41.0,41.1,130800.0,26.8937,26.933,26.8348,26.9003,130800.0
2015-02-09 12:00:00,41.11,41.13,40.92,41.02,108800.0,26.9068,26.9199,26.7825,26.8479,108800.0
2015-02-09 12:30:00,41.05,41.1,40.95,40.95,119200.0,26.8676,26.9003,26.8021,26.8021,119200.0
2015-02-09 13:00:00,40.94,40.98,40.85,40.87,78800.0,26.7956,26.8217,26.7367,26.7497,78800.0
2015-02-09 13:30:00,40.87,40.88,40.79,40.83,110400.0,26.7497,26.7563,26.6974,26.7236,110400.0
2015-02-09 14:00:00,40.84,40.85,40.71,40.76,158600.0,26.7301,26.7367,26.645,26.6778,158600.0
2015-02-09 14:30:00,40.76,40.83,40.69,40.69,247600.0,26.6778,26.7236,26.6319,26.6319,247600.0
2015-02-09 15:00:00,40.69,40.7,40.53,40.61,632200.0,26.6319,26.6385,26.5272,26.5796,632200.0
2015-02-09 15:30:00,40.6,40.69,40.52,40.65,598600.0,26.573,26.6319,26.5207,26.6058,598600.0
2015-02-10 09:30:00,40.34,40.58,40.34,40.55,495400.0,26.6706,26.8293,26.6706,26.8095,495400.0
2015-02-10 10:00:00,40.57,40.7,40.3,40.49,380600.0,26.8227,26.9086,26.6442,26.7698,380600.0
2015-02-10 10:30:00,40.49,40.6,40.45,40.5,405200.0,26.7698,26.8425,26.7434,26.7764,405200.0
2015-02-10 11:00:00,40.5,40.69,40.49,40.59,262600.0,26.7764,26.902,26.7698,26.8359,262600.0
2015-02-10 11:30:00,40.59,40.6,40.48,40.49,98000.0,26.8359,26.8425,26.7632,26.7698,98000.0
2015-02-10 12:00:00,40.49,40.59,40.44,40.59,194600.0,26.7698,26.8359,26.7367,26.8359,194600.0
2015-02-10 12:30:00,40.59,40.6,40.5,40.51,104400.0,26.8359,26.8425,26.7764,26.783,104400.0
2015-02-10 13:00:00,40.53,40.58,40.5,40.56,81600.0,26.7962,26.8293,26.7764,26.8161,81600.0
2015-02-10 13:30:00,40.55,40.58,40.52,40.56,153400.0,26.8095,26.8293,26.7896,26.8161,153400.0
2015-02-10 14:00:00,40.56,40.81,40.56,40.79,361800.0,26.8161,26.9814,26.8161,26.9681,361800.0
2015-02-10 14:30:00,40.78,40.84,40.72,40.81,350600.0,26.9615,27.0012,26.9219,26.9814,350600.0
2015-02-10 15:00:00,40.82,40.91,40.8,40.89,428600.0,26.988,27.0475,26.9748,27.0343,428600.0
2015-02-10 15:30:00,40.9,40.95,40.85,40.91,672800.0,27.0409,27.0739,27.0078,27.0475,672800.0
2015-02-11 09:30:00,40.9,40.91,40.36,40.54,261800.0,27.0409,27.0475,26.6839,26.8029,261800.0
2015-02-11 10:00:00,40.55,40.56,40.35,40.38,137800.0,26.8095,26.8161,26.6772,26.6971,137800.0
2015-02-11 10:30:00,40.38,40.38,40.24,40.27,185000.0,26.6971,26.6971,26.6045,26.6244,185000.0
2015-02-11 11:00:00,40.27,40.55,40.24,40.4,188000.0,26.6244,26.8095,26.6045,26.7103,188000.0
2015-02-11 11:30:00,40.41,40.45,40.33,40.34,113600.0,26.7169,26.7434,26.664,26.6706,113600.0
2015-02-11 12:00:00,40.33,40.49,40.29,40.43,202200.0,26.664,26.7698,26.6376,26.7301,202200.0
2015-02-11 12:30:00,40.44,40.46,40.32,40.35,167200.0,26.7367,26.75,26.6574,26.6772,167200.0
2015-02-11 13:00:00,40.35,40.45,40.35,40.43,111800.0,26.6772,26.7434,26.6772,26.7301,111800.0
2015-02-11 13:30:00,40.44,40.7,40.43,40.67,259000.0,26.7367,26.9086,26.7301,26.8888,259000.0
2015-02-11 14:00:00,40.67,40.7,40.37,40.43,85400.0,26.8888,26.9086,26.6905,26.7301,85400.0
2015-02-11 14:30:00,40.43,40.56,40.4,40.56,146400.0,26.7301,26.8161,26.7103,26.8161,146400.0
2015-02-11 15:00:00,40.56,40.68,40.54,40.61,351000.0,26.8161,26.8954,26.8029,26.8491,351000.0
2015-02-11 15:30:00,40.62,40.63,40.42,40.48,486800.0,26.8558,26.8624,26.7235,26.7632,486800.0
2015-02-12 09:30:00,40.54,40.64,40.13,40.34,164000.0,26.8029,26.869,26.5318,26.6706,164000.0
2015-02-12 10:00:00,40.36,40.45,40.18,40.26,97000.0,26.6839,26.7434,26.5648,26.6177,97000.0
2015-02-12 10:30:00,40.27,40.56,40.25,40.46,181400.0,26.6244,26.8161,26.6111,26.75,181400.0
2015-02-12 11:00:00,40.46,40.53,40.4,40.4,172400.0,26.75,26.7962,26.7103,26.7103,172400.0
2015-02-12 11:30:00,40.41,40.48,40.19,40.48,164800.0,26.7169,26.7632,26.5715,26.7632,164800.0
2015-02-12 12:00:00,40.48,40.49,40.3,40.3,83800.0,26.7632,26.7698,26.6442,26.6442,83800.0
2015-02-12 12:30:00,40.31,40.32,40.22,40.29,305200.0,26.6508,26.6574,26.5913,26.6376,305200.0
2015-02-12 13:00:00,40.29,40.38,40.24,40.35,174800.0,26.6376,26.6971,26.6045,26.6772,174800.0
2015-02-12 13:30:00,40.35,40.42,40.26,40.35,151600.0,26.6772,26.7235,26.6177,26.6772,151600.0
2015-02-12 14:00:00,40.36,40.39,40.3,40.3,85600.0,26.6839,26.7037,26.6442,26.6442,85600.0
2015-02-12 14:30:00,40.3,40.38,40.3,40.36,115200.0,26.6442,26.6971,26.6442,26.6839,115200.0
2015-02-12 15:00:00,40.37,40.44,40.3,40.4,155000.0,26.6905,26.7367,26.6442,26.7103,155000.0
2015-02-12 15:30:00,40.39,40.39,40.27,40.32,424200.0,26.7037,26.7037,26.6244,26.6574,424200.0
2015-02-13 09:30:00,40.08,40.12,39.4,39.9,354000.0,26.4987,26.5252,26.0492,26.3797,354000.0
2015-02-13 10:00:00,39.88,40.13,39.77,40.09,176800.0,26.3665,26.5318,26.2938,26.5053,176800.0
2015-02-13 10:30:00,40.1,40.11,39.88,39.96,162000.0,26.512,26.5186,26.3665,26.4194,162000.0
2015-02-13 11:00:00,39.97,40.09,39.93,39.99,227200.0,26.426,26.5053,26.3996,26.4392,227200.0
2015-02-13 11:30:00,40.01,40.09,39.91,39.99,168400.0,26.4525,26.5053,26.3863,26.4392,168400.0
2015-02-13 12:00:00,39.98,40.06,39.76,39.8,110600.0,26.4326,26.4855,26.2872,26.3136,110600.0
2015-02-13 12:30:00,39.81,39.85,39.57,39.58,138800.0,26.3202,26.3467,26.1615,26.1682,138800.0
2015-02-13 13:00:00,39.57,39.58,39.38,39.49,190800.0,26.1615,26.1682,26.0359,26.1087,190800.0
2015-02-13 13:30:00,39.5,39.53,39.33,39.38,129000.0,26.1153,26.1351,26.0029,26.0359,129000.0
2015-02-13 14:00:00,39.38,39.47,39.3,39.35,157200.0,26.0359,26.0954,25.983,26.0161,157200.0
2015-02-13 14:30:00,39.34,39.36,39.18,39.22,165000.0,26.0095,26.0227,25.9037,25.9301,165000.0
2015-02-13 15:00:00,39.22,39.35,39.2,39.34,212200.0,25.9301,26.0161,25.9169,26.0095,212200.0
2015-02-13 15:30:00,39.34,39.57,39.32,39.56,832600.0,26.0095,26.1615,25.9963,26.1549,832600.0
2015-02-17 09:30:00,39.54,39.77,39.08,39.73,292200.0,26.1417,26.2938,25.8376,26.2673,292200.0
2015-02-17 10:00:00,39.74,39.9,39.72,39.88,217800.0,26.2739,26.3797,26.2607,26.3665,217800.0
2015-02-17 10:30:00,39.87,39.92,39.64,39.65,150400.0,26.3599,26.3929,26.2078,26.2144,150400.0
2015-02-17 11:00:00,39.63,39.74,39.63,39.71,118000.0,26.2012,26.2739,26.2012,26.2541,118000.0
2015-02-17 11:30:00,39.71,39.71,39.52,39.6,127200.0,26.2541,26.2541,26.1285,26.1814,127200.0
2015-02-17 12:00:00,39.6,39.67,39.41,39.51,112600.0,26.1814,26.2277,26.0558,26.1219,112600.0
2015-02-17 12:30:00,39.54,39.6,39.43,39.54,83000.0,26.1417,26.1814,26.069,26.1417,83000.0
2015-02-17 13:00:00,39.54,39.63,39.44,39.44,121800.0,26.1417,26.2012,26.0756,26.0756,121800.0
2015-02-17 13:30:00,39.43,39.54,39.34,39.35,116400.0,26.069,26.1417,26.0095,26.0161,116400.0
2015-02-17 14:00:00,39.34,39.46,39.27,39.3,160400.0,26.0095,26.0888,25.9632,25.983,160400.0
2015-02-17 14:30:00,39.31,39.35,39.23,39.24,164200.0,25.9897,26.0161,25.9368,25.9434,164200.0
2015-02-17 15:00:00,39.24,39.36,39.22,39.24,293600.0,25.9434,26.0227,25.9301,25.9434,293600.0
2015-02-17 15:30:00,39.24,39.44,39.23,39.43,444800.0,25.9434,26.0756,25.9368,26.069,444800.0
2015-02-18 09:30:00,39.45,39.72,39.33,39.43,203400.0,26.0822,26.2607,26.0029,26.069,203400.0
2015-02-18 10:00:00,39.43,39.48,39.3,39.3,132800.0,26.069,26.102,25.983,25.983,132800.0
2015-02-18 10:30:00,39.32,39.54,39.27,39.54,110000.0,25.9963,26.1417,25.9632,26.1417,110000.0
2015-02-18 11:00:00,39.53,39.67,39.47,39.63,129600.0,26.1351,26.2277,26.0954,26.2012,129600.0
2015-02-18 11:30:00,39.62,39.62,39.45,39.45,92400.0,26.1946,26.1946,26.0822,26.0822,92400.0
2015-02-18 12:00:00,39.45,39.71,39.44,39.68,85000.0,26.0822,26.2541,26.0756,26.2343,85000.0
2015-02-18 12:30:00,39.68,39.68,39.56,39.58,112800.0,26.2343,26.2343,26.1549,26.1682,112800.0
2015-02-18 13:00:00,39.59,39.68,39.54,39.6,70200.0,26.1748,26.2343,26.1417,26.1814,70200.0
2015-02-18 13:30:00,39.6,39.66,39.53,39.63,83800.0,26.1814,26.2211,26.1351,26.2012,83800.0
2015-02-18 14:00:00,39.63,40.16,39.63,39.91,290800.0,26.2012,26.5516,26.2012,26.3863,290800.0
2015-02-18 14:30:00,39.91,40.13,39.91,40.1,138400.0,26.3863,26.5318,26.3863,26.512,138400.0
2015-02-18 15:00:00,40.1,40.19,40.08,40.16,166000.0,26.512,26.5715,26.4987,26.5516,166000.0
2015-02-18 15:30:00,40.15,40.16,40.04,40.15,428200.0,26.545,26.5516,26.4723,26.545,428200.0
2015-02-19 09:30:00,40.22,40.4,40.0,40.33,178400.0,26.5913,26.7103,26.4458,26.664,178400.0
2015-02-19 10:00:00,40.31,40.38,40.1,40.11,84600.0,26.6508,26.6971,26.512,26.5186,84600.0
2015-02-19 10:30:00,40.11,40.14,40.01,40.05,75400.0,26.5186,26.5384,26.4525,26.4789,75400.0
2015-02-19 11:00:00,40.06,40.07,39.95,39.97,80800.0,26.4855,26.4921,26.4128,26.426,80800.0
2015-02-19 11:30:00,39.96,40.13,39.94,40.11,71000.0,26.4194,26.5318,26.4062,26.5186,71000.0
2015-02-19 12:00:00,40.1,40.13,39.96,39.96,62400.0,26.512,26.5318,26.4194,26.4194,62400.0
2015-02-19 12:30:00,39.96,39.97,39.88,39.89,52600.0,26.4194,26.426,26.3665,26.3731,52600.0
2015-02-19 13:00:00,39.88,39.91,39.81,39.82,85800.0,26.3665,26.3863,26.3202,26.3268,85800.0
2015-02-19 13:30:00,39.82,39.83,39.73,39.77,134800.0,26.3268,26.3334,26.2673,26.2938,134800.0
2015-02-19 14:00:00,39.78,39.88,39.76,39.85,89200.0,26.3004,26.3665,26.2872,26.3467,89200.0
2015-02-19 14:30:00,39.86,39.92,39.85,39.91,59000.0,26.3533,26.3929,26.3467,26.3863,59000.0
2015-02-19 15:00:00,39.92,39.95,39.85,39.85,81200.0,26.3929,26.4128,26.3467,26.3467,81200.0
2015-02-19 15:30:00,39.85,39.91,39.83,39.87,216600.0,26.3467,26.3863,26.3334,26.3599,216600.0
2015-02-20 09:30:00,39.84,39.92,39.55,39.56,217600.0,26.3401,26.3929,26.1483,26.1549,217600.0
2015-02-20 10:00:00,39.55,39.61,39.48,39.48,188600.0,26.1483,26.188,26.102,26.102,188600.0
2015-02-20 10:30:00,39.45,39.57,39.43,39.51,115200.0,26.0822,26.1615,26.069,26.1219,115200.0
2015-02-20 11:00:00,39.51,39.52,39.34,39.37,80400.0,26.1219,26.1285,26.0095,26.0293,80400.0
2015-02-20 11:30:00,39.36,39.41,39.25,39.41,116800.0,26.0227,26.0558,25.95,26.0558,116800.0
2015-02-20 12:00:00,39.42,39.54,39.37,39.37,74000.0,26.0624,26.1417,26.0293,26.0293,74000.0
2015-02-20 12:30:00,39.37,39.54,39.33,39.49,74200.0,26.0293,26.1417,26.0029,26.1087,74200.0
2015-02-20 13:00:00,39.49,39.58,39.48,39.56,71400.0,26.1087,26.1682,26.102,26.1549,71400.0
2015-02-20 13:30:00,39.56,39.65,39.55,39.65,64400.0,26.1549,26.2144,26.1483,26.2144,64400.0
2015-02-20 14:00:00,39.63,39.68,39.6,39.64,82600.0,26.2012,26.2343,26.1814,26.2078,82600.0
2015-02-20 14:30:00,39.63,39.7,39.6,39.7,87000.0,26.2012,26.2475,26.1814,26.2475,87000.0
2015-02-20 15:00:00,39.7,39.77,39.7,39.7,133400.0,26.2475,26.2938,26.2475,26.2475,133400.0
2015-02-20 15:30:00,39.7,39.74,39.62,39.66,503200.0,26.2475,26.2739,26.1946,26.2211,503200.0
2015-02-23 09:30:00,39.85,39.95,39.71,39.91,109600.0,26.3467,26.4128,26.2541,26.3863,109600.0
2015-02-23 10:00:00,39.88,39.95,39.88,39.91,65400.0,26.3665,26.4128,26.3665,26.3863,65400.0
2015-02-23 10:30:00,39.91,39.96,39.82,39.88,82400.0,26.3863,26.4194,26.3268,26.3665,82400.0
2015-02-23 11:00:00,39.88,39.91,39.69,39.71,56000.0,26.3665,26.3863,26.2409,26.2541,56000.0
2015-02-23 11:30:00,39.7,39.9,39.68,39.85,69000.0,26.2475,26.3797,26.2343,26.3467,69000.0
2015-02-23 12:00:00,39.87,39.88,39.81,39.81,47800.0,26.3599,26.3665,26.3202,26.3202,47800.0
2015-02-23 12:30:00,39.81,39.83,39.73,39.76,35800.0,26.3202,26.3334,26.2673,26.2872,35800.0
2015-02-23 13:00:00,39.75,39.77,39.71,39.77,58400.0,26.2806,26.2938,26.2541,26.2938,58400.0
2015-02-23 13:30:00,39.78,39.82,39.67,39.72,46400.0,26.3004,26.3268,26.2277,26.2607,46400.0
2015-02-23 14:00:00,39.72,39.91,39.72,39.89,66600.0,26.2607,26.3863,26.2607,26.3731,66600.0
2015-02-23 14:30:00,39.88,39.91,39.81,39.85,72600.0,26.3665,26.3863,26.3202,26.3467,72600.0
2015-02-23 15:00:00,39.86,39.97,39.86,39.95,253000.0,26.3533,26.426,26.3533,26.4128,253000.0
2015-02-23 15:30:00,39.95,40.15,39.95,40.13,574600.0,26.4128,26.545,26.4128,26.5318,574600.0
2015-02-24 09:30:00,40.13,40.21,39.94,40.21,132200.0,26.5318,26.5847,26.4062,26.5847,132200.0
2015-02-24 10:00:00,40.23,40.29,39.99,40.23,135800.0,26.5979,26.6376,26.4392,26.5979,135800.0
2015-02-24 10:30:00,40.24,40.36,40.2,40.36,316400.0,26.6045,26.6839,26.5781,26.6839,316400.0
2015-02-24 11:00:00,40.36,40.54,40.32,40.48,250200.0,26.6839,26.8029,26.6574,26.7632,250200.0
2015-02-24 11:30:00,40.49,40.52,40.24,40.26,78400.0,26.7698,26.7896,26.6045,26.6177,78400.0
2015-02-24 12:00:00,40.25,40.32,40.23,40.27,56000.0,26.6111,26.6574,26.5979,26.6244,56000.0
2015-02-24 12:30:00,40.26,40.26,40.16,40.18,42000.0,26.6177,26.6177,26.5516,26.5648,42000.0
2015-02-24 13:00:00,40.18,40.21,40.08,40.09,88600.0,26.5648,26.5847,26.4987,26.5053,88600.0
2015-02-24 13:30:00,40.09,40.17,40.05,40.12,108800.0,26.5053,26.5582,26.4789,26.5252,108800.0
2015-02-24 14:00:00,40.12,40.18,40.07,40.1,97400.0,26.5252,26.5648,26.4921,26.512,97400.0
2015-02-24 14:30:00,40.1,40.16,40.06,40.1,104600.0,26.512,26.5516,26.4855,26.512,104600.0
2015-02-24 15:00:00,40.12,40.27,40.1,40.26,261600.0,26.5252,26.6244,26.512,26.6177,261600.0
2015-02-24 15:30:00,40.26,40.27,40.16,40.22,476000.0,26.6177,26.6244,26.5516,26.5913,476000.0
2015-02-25 09:30:00,40.09,40.41,40.07,40.3,308400.0,26.5053,26.7169,26.4921,26.6442,308400.0
2015-02-25 10:00:00,40.29,40.31,40.03,40.12,287200.0,26.6376,26.6508,26.4657,26.5252,287200.0
2015-02-25 10:30:00,40.11,40.12,39.88,39.89,103000.0,26.5186,26.5252,26.3665,26.3731,103000.0
2015-02-25 11:00:00,39.9,39.99,39.82,39.98,107400.0,26.3797,26.4392,26.3268,26.4326,107400.0
2015-02-25 11:30:00,39.99,40.01,39.9,39.96,86200.0,26.4392,26.4525,26.3797,26.4194,86200.0
2015-02-25 12:00:00,39.97,40.1,39.96,40.08,63600.0,26.426,26.512,26.4194,26.4987,63600.0
2015-02-25 12:30:00,40.09,40.15,40.04,40.04,44400.0,26.5053,26.545,26.4723,26.4723,44400.0
2015-02-25 13:00:00,40.05,40.08,39.94,40.04,94000.0,26.4789,26.4987,26.4062,26.4723,94000.0
2015-02-25 13:30:00,40.02,40.05,39.93,39.94,103000.0,26.4591,26.4789,26.3996,26.4062,103000.0
2015-02-25 14:00:00,39.95,39.99,39.76,39.82,123600.0,26.4128,26.4392,26.2872,26.3268,123600.0
2015-02-25 14:30:00,39.82,39.83,39.66,39.72,142000.0,26.3268,26.3334,26.2211,26.2607,142000.0
2015-02-25 15:00:00,39.72,39.72,39.59,39.61,135200.0,26.2607,26.2607,26.1748,26.188,135200.0
2015-02-25 15:30:00,39.6,39.71,39.6,39.68,323000.0,26.1814,26.2541,26.1814,26.2343,323000.0
2015-02-26 09:30:00,39.85,39.92,39.5,39.54,132600.0,26.3467,26.3929,26.1153,26.1417,132600.0
2015-02-26 10:00:00,39.54,39.67,39.48,39.63,138200.0,26.1417,26.2277,26.102,26.2012,138200.0
2015-02-26 10:30:00,39.62,39.71,39.55,39.59,108600.0,26.1946,26.2541,26.1483,26.1748,108600.0
2015-02-26 11:00:00,39.59,39.74,39.59,39.69,97400.0,26.1748,26.2739,26.1748,26.2409,97400.0
2015-02-26 11:30:00,39.69,39.81,39.68,39.72,93800.0,26.2409,26.3202,26.2343,26.2607,93800.0
2015-02-26 12:00:00,39.71,39.74,39.59,39.67,117200.0,26.2541,26.2739,26.1748,26.2277,117200.0
2015-02-26 12:30:00,39.66,39.74,39.56,39.73,94600.0,26.2211,26.2739,26.1549,26.2673,94600.0
2015-02-26 13:00:00,39.74,39.82,39.74,39.77,86200.0,26.2739,26.3268,26.2739,26.2938,86200.0
2015-02-26 13:30:00,39.76,39.78,39.67,39.72,71800.0,26.2872,26.3004,26.2277,26.2607,71800.0
2015-02-26 14:00:00,39.72,39.75,39.66,39.68,108600.0,26.2607,26.2806,26.2211,26.2343,108600.0
2015-02-26 14:30:00,39.68,39.7,39.62,39.69,105200.0,26.2343,26.2475,26.1946,26.2409,105200.0
2015-02-26 15:00:00,39.69,39.7,39.58,39.64,128600.0,26.2409,26.2475,26.1682,26.2078,128600.0
2015-02-26 15:30:00,39.63,39.69,39.58,39.6,310200.0,26.2012,26.2409,26.1682,26.1814,310200.0
2015-02-27 09:30:00,39.63,39.68,39.26,39.31,125600.0,26.2012,26.2343,25.9566,25.9897,125600.0
2015-02-27 10:00:00,39.3,39.46,39.27,39.34,93000.0,25.983,26.0888,25.9632,26.0095,93000.0
2015-02-27 10:30:00,39.35,39.52,39.31,39.52,140800.0,26.0161,26.1285,25.9897,26.1285,140800.0
2015-02-27 11:00:00,39.53,39.66,39.47,39.47,198000.0,26.1351,26.2211,26.0954,26.0954,198000.0
2015-02-27 11:30:00,39.48,39.6,39.48,39.57,73000.0,26.102,26.1814,26.102,26.1615,73000.0
2015-02-27 12:00:00,39.56,39.63,39.47,39.63,116800.0,26.1549,26.2012,26.0954,26.2012,116800.0
2015-02-27 12:30:00,39.63,39.7,39.59,39.7,99600.0,26.2012,26.2475,26.1748,26.2475,99600.0
2015-02-27 13:00:00,39.69,39.71,39.62,39.64,91400.0,26.2409,26.2541,26.1946,26.2078,91400.0
2015-02-27 13:30:00,39.64,39.69,39.6,39.65,95800.0,26.2078,26.2409,26.1814,26.2144,95800.0
2015-02-27 14:00:00,39.66,39.66,39.58,39.59,95200.0,26.2211,26.2211,26.1682,26.1748,95200.0
2015-02-27 14:30:00,39.59,39.63,39.5,39.54,139200.0,26.1748,26.2012,26.1153,26.1417,139200.0
2015-02-27 15:00:00,39.55,39.65,39.5,39.63,202400.0,26.1483,26.2144,26.1153,26.2012,202400.0
2015-02-27 15:30:00,39.63,39.79,39.62,39.74,657600.0,26.2012,26.307,26.1946,26.2739,657600.0
2015-03-02 09:30:00,39.59,39.7,39.04,39.04,254200.0,26.1748,26.2475,25.8111,25.8111,254200.0
2015-03-02 10:00:00,39.06,39.19,38.9,38.91,258800.0,25.8244,25.9103,25.7186,25.7252,258800.0
2015-03-02 10:30:00,38.92,38.95,38.69,38.7,286200.0,25.7318,25.7516,25.5797,25.5864,286200.0
2015-03-02 11:00:00,38.7,38.75,38.56,38.64,338800.0,25.5864,25.6194,25.4938,25.5467,338800.0
2015-03-02 11:30:00,38.63,38.67,38.51,38.52,177600.0,25.5401,25.5665,25.4607,25.4673,177600.0
2015-03-02 12:00:00,38.52,38.68,38.47,38.51,297200.0,25.4673,25.5731,25.4343,25.4607,297200.0
2015-03-02 12:30:00,38.51,38.74,38.42,38.73,151600.0,25.4607,25.6128,25.4012,25.6062,151600.0
2015-03-02 13:00:00,38.75,39.02,38.74,38.97,219800.0,25.6194,25.7979,25.6128,25.7649,219800.0
2015-03-02 13:30:00,38.98,39.0,38.85,38.99,244400.0,25.7715,25.7847,25.6855,25.7781,244400.0
2015-03-02 14:00:00,38.99,39.02,38.84,38.85,194800.0,25.7781,25.7979,25.6789,25.6855,194800.0
2015-03-02 14:30:00,38.85,38.94,38.81,38.89,166600.0,25.6855,25.745,25.6591,25.712,166600.0
2015-03-02 15:00:00,38.88,38.94,38.87,38.88,194000.0,25.7054,25.745,25.6987,25.7054,194000.0
2015-03-02 15:30:00,38.88,38.9,38.8,38.83,513400.0,25.7054,25.7186,25.6525,25.6723,513400.0
2015-03-03 09:30:00,38.77,38.89,38.38,38.54,197600.0,25.6326,25.712,25.3748,25.4806,197600.0
2015-03-03 10:00:00,38.52,38.63,38.36,38.55,120200.0,25.4673,25.5401,25.3616,25.4872,120200.0
2015-03-03 10:30:00,38.54,38.6,38.43,38.56,142800.0,25.4806,25.5202,25.4078,25.4938,142800.0
2015-03-03 11:00:00,38.55,38.73,38.52,38.69,134800.0,25.4872,25.6062,25.4673,25.5797,134800.0
2015-03-03 11:30:00,38.68,38.69,38.49,38.64,85200.0,25.5731,25.5797,25.4475,25.5467,85200.0
2015-03-03 12:00:00,38.63,38.63,38.45,38.52,83200.0,25.5401,25.5401,25.4211,25.4673,83200.0
2015-03-03 12:30:00,38.52,38.56,38.44,38.54,103600.0,25.4673,25.4938,25.4145,25.4806,103600.0
2015-03-03 13:00:00,38.54,38.7,38.52,38.69,74600.0,25.4806,25.5864,25.4673,25.5797,74600.0
2015-03-03 13:30:00,38.69,38.76,38.65,38.7,77600.0,25.5797,25.626,25.5533,25.5864,77600.0
2015-03-03 14:00:00,38.69,38.74,38.66,38.69,81800.0,25.5797,25.6128,25.5599,25.5797,81800.0
2015-03-03 14:30:00,38.69,38.73,38.66,38.69,103800.0,25.5797,25.6062,25.5599,25.5797,103800.0
2015-03-03 15:00:00,38.69,38.72,38.63,38.7,148400.0,25.5797,25.5996,25.5401,25.5864,148400.0
2015-03-03 15:30:00,38.7,38.75,38.63,38.74,332600.0,25.5864,25.6194,25.5401,25.6128,332600.0
2015-03-04 09:30:00,38.45,38.64,38.22,38.27,142000.0,25.4211,25.5467,25.269,25.3021,142000.0
2015-03-04 10:00:00,38.29,38.33,38.21,38.24,108600.0,25.3153,25.3417,25.2624,25.2822,108600.0
2015-03-04 10:30:00,38.23,38.32,38.14,38.14,153800.0,25.2756,25.3351,25.2161,25.2161,153800.0
2015-03-04 11:00:00,38.13,38.31,38.12,38.16,123400.0,25.2095,25.3285,25.2029,25.2293,123400.0
2015-03-04 11:30:00,38.16,38.2,38.12,38.13,74800.0,25.2293,25.2558,25.2029,25.2095,74800.0
2015-03-04 12:00:00,38.12,38.13,38.06,38.08,95400.0,25.2029,25.2095,25.1632,25.1764,95400.0
2015-03-04 12:30:00,38.1,38.17,38.05,38.05,81200.0,25.1897,25.2359,25.1566,25.1566,81200.0
2015-03-04 13:00:00,38.06,38.1,38.04,38.08,87000.0,25.1632,25.1897,25.15,25.1764,87000.0
2015-03-04 13:30:00,38.08,38.17,38.06,38.13,82800.0,25.1764,25.2359,25.1632,25.2095,82800.0
2015-03-04 14:00:00,38.15,38.16,38.1,38.1,82400.0,25.2227,25.2293,25.1897,25.1897,82400.0
2015-03-04 14:30:00,38.11,38.12,38.02,38.05,98600.0,25.1963,25.2029,25.1368,25.1566,98600.0
2015-03-04 15:00:00,38.06,38.19,38.01,38.18,208800.0,25.1632,25.2492,25.1302,25.2426,208800.0
2015-03-04 15:30:00,38.18,38.26,38.15,38.24,451600.0,25.2426,25.2954,25.2227,25.2822,451600.0
2015-03-05 09:30:00,38.42,38.5,38.31,38.38,75400.0,25.4012,25.4541,25.3285,25.3748,75400.0
2015-03-05 10:00:00,38.39,38.66,38.37,38.64,101800.0,25.3814,25.5599,25.3682,25.5467,101800.0
2015-03-05 10:30:00,38.63,38.65,38.39,38.47,108600.0,25.5401,25.5533,25.3814,25.4343,108600.0
2015-03-05 11:00:00,38.46,38.49,38.34,38.38,102600.0,25.4277,25.4475,25.3483,25.3748,102600.0
2015-03-05 11:30:00,38.41,38.47,38.37,38.46,70600.0,25.3946,25.4343,25.3682,25.4277,70600.0
2015-03-05 12:00:00,38.46,38.55,38.45,38.48,77200.0,25.4277,25.4872,25.4211,25.4409,77200.0
2015-03-05 12:30:00,38.49,38.51,38.42,38.46,60000.0,25.4475,25.4607,25.4012,25.4277,60000.0
2015-03-05 13:00:00,38.46,38.57,38.45,38.57,79800.0,25.4277,25.5004,25.4211,25.5004,79800.0
2015-03-05 13:30:00,38.56,38.63,38.53,38.63,52000.0,25.4938,25.5401,25.474,25.5401,52000.0
2015-03-05 14:00:00,38.63,38.64,38.57,38.57,59400.0,25.5401,25.5467,25.5004,25.5004,59400.0
2015-03-05 14:30:00,38.58,38.64,38.58,38.62,108000.0,25.507,25.5467,25.507,25.5335,108000.0
2015-03-05 15:00:00,38.62,38.62,38.56,38.59,145800.0,25.5335,25.5335,25.4938,25.5136,145800.0
2015-03-05 15:30:00,38.59,38.6,38.51,38.52,262000.0,25.5136,25.5202,25.4607,25.4673,262000.0
2015-03-06 09:30:00,38.05,38.05,37.62,37.76,346400.0,25.1566,25.1566,24.8723,24.9649,346400.0
2015-03-06 10:00:00,37.74,37.76,37.53,37.58,144600.0,24.9517,24.9649,24.8128,24.8459,144600.0
2015-03-06 10:30:00,37.58,37.63,37.41,37.49,116000.0,24.8459,24.8789,24.7335,24.7864,116000.0
2015-03-06 11:00:00,37.47,37.51,37.3,37.38,194600.0,24.7731,24.7996,24.6607,24.7136,194600.0
2015-03-06 11:30:00,37.38,37.44,37.22,37.26,109400.0,24.7136,24.7533,24.6079,24.6343,109400.0
2015-03-06 12:00:00,37.26,37.32,37.15,37.21,96600.0,24.6343,24.674,24.5616,24.6012,96600.0
2015-03-06 12:30:00,37.2,37.38,37.2,37.24,64400.0,24.5946,24.7136,24.5946,24.6211,64400.0
2015-03-06 13:00:00,37.29,37.3,37.2,37.29,70600.0,24.6541,24.6607,24.5946,24.6541,70600.0
2015-03-06 13:30:00,37.28,37.33,37.21,37.32,56600.0,24.6475,24.6806,24.6012,24.674,56600.0
2015-03-06 14:00:00,37.32,37.36,37.26,37.27,80200.0,24.674,24.7004,24.6343,24.6409,80200.0
2015-03-06 14:30:00,37.28,37.33,37.27,37.31,96600.0,24.6475,24.6806,24.6409,24.6674,96600.0
2015-03-06 15:00:00,37.32,37.43,37.21,37.21,116600.0,24.674,24.7467,24.6012,24.6012,116600.0
2015-03-06 15:30:00,37.21,37.35,37.16,37.33,363800.0,24.6012,24.6938,24.5682,24.6806,363800.0
2015-03-09 09:30:00,37.42,37.66,37.33,37.47,91200.0,24.7401,24.8988,24.6806,24.7731,91200.0
2015-03-09 10:00:00,37.46,37.6,37.46,37.6,100400.0,24.7665,24.8591,24.7665,24.8591,100400.0
2015-03-09 10:30:00,37.59,37.6,37.48,37.5,88400.0,24.8525,24.8591,24.7798,24.793,88400.0
2015-03-09 11:00:00,37.49,37.54,37.29,37.3,121000.0,24.7864,24.8194,24.6541,24.6607,121000.0
2015-03-09 11:30:00,37.3,37.32,37.23,37.27,94400.0,24.6607,24.674,24.6145,24.6409,94400.0
2015-03-09 12:00:00,37.27,37.32,37.24,37.29,85600.0,24.6409,24.674,24.6211,24.6541,85600.0
2015-03-09 12:30:00,37.29,37.49,37.27,37.49,96600.0,24.6541,24.7864,24.6409,24.7864,96600.0
2015-03-09 13:00:00,37.5,37.52,37.45,37.48,55000.0,24.793,24.8062,24.7599,24.7798,55000.0
2015-03-09 13:30:00,37.48,37.49,37.43,37.44,52800.0,24.7798,24.7864,24.7467,24.7533,52800.0
2015-03-09 14:00:00,37.44,37.44,37.35,37.37,147400.0,24.7533,24.7533,24.6938,24.707,147400.0
2015-03-09 14:30:00,37.37,37.48,37.37,37.45,82600.0,24.707,24.7798,24.707,24.7599,82600.0
2015-03-09 15:00:00,37.46,37.49,37.4,37.41,130600.0,24.7665,24.7864,24.7269,24.7335,130600.0
2015-03-09 15:30:00,37.41,37.45,37.35,37.35,317600.0,24.7335,24.7599,24.6938,24.6938,317600.0
2015-03-10 09:30:00,37.22,37.55,37.18,37.45,219400.0,24.6079,24.826,24.5814,24.7599,219400.0
2015-03-10 10:00:00,37.44,37.86,37.42,37.86,180200.0,24.7533,25.031,24.7401,25.031,180200.0
2015-03-10 10:30:00,37.85,37.92,37.73,37.91,146400.0,25.0244,25.0707,24.945,25.064,146400.0
2015-03-10 11:00:00,37.92,37.95,37.73,37.75,258800.0,25.0707,25.0905,24.945,24.9583,258800.0
2015-03-10 11:30:00,37.74,37.77,37.65,37.73,137200.0,24.9517,24.9715,24.8921,24.945,137200.0
2015-03-10 12:00:00,37.71,37.72,37.6,37.6,92400.0,24.9318,24.9384,24.8591,24.8591,92400.0
2015-03-10 12:30:00,37.6,37.62,37.54,37.6,79200.0,24.8591,24.8723,24.8194,24.8591,79200.0
2015-03-10 13:00:00,37.6,37.74,37.58,37.73,96600.0,24.8591,24.9517,24.8459,24.945,96600.0
2015-03-10 13:30:00,37.73,37.84,37.69,37.82,176200.0,24.945,25.0178,24.9186,25.0045,176200.0
2015-03-10 14:00:00,37.81,37.82,37.62,37.65,117800.0,24.9979,25.0045,24.8723,24.8921,117800.0
2015-03-10 14:30:00,37.65,37.72,37.6,37.68,131200.0,24.8921,24.9384,24.8591,24.912,131200.0
2015-03-10 15:00:00,37.68,37.71,37.63,37.65,189800.0,24.912,24.9318,24.8789,24.8921,189800.0
2015-03-10 15:30:00,37.66,37.79,37.63,37.74,704600.0,24.8988,24.9847,24.8789,24.9517,704600.0
2015-03-11 09:30:00,37.85,37.85,37.51,37.59,149200.0,25.0244,25.0244,24.7996,24.8525,149200.0
2015-03-11 10:00:00,37.6,37.67,37.42,37.45,148800.0,24.8591,24.9054,24.7401,24.7599,148800.0
2015-03-11 10:30:00,37.45,37.45,37.26,37.35,114400.0,24.7599,24.7599,24.6343,24.6938,114400.0
2015-03-11 11:00:00,37.35,37.37,37.22,37.24,89600.0,24.6938,24.707,24.6079,24.6211,89600.0
2015-03-11 11:30:00,37.26,37.34,37.23,37.31,73400.0,24.6343,24.6872,24.6145,24.6674,73400.0
2015-03-11 12:00:00,37.3,37.38,37.21,37.26,65200.0,24.6607,24.7136,24.6012,24.6343,65200.0
2015-03-11 12:30:00,37.27,37.36,37.24,37.33,66400.0,24.6409,24.7004,24.6211,24.6806,66400.0
2015-03-11 13:00:00,37.33,37.49,37.32,37.49,83200.0,24.6806,24.7864,24.674,24.7864,83200.0
2015-03-11 13:30:00,37.48,37.49,37.29,37.31,82200.0,24.7798,24.7864,24.6541,24.6674,82200.0
2015-03-11 14:00:00,37.31,37.38,37.27,37.37,91000.0,24.6674,24.7136,24.6409,24.707,91000.0
2015-03-11 14:30:00,37.37,37.47,37.35,37.45,89000.0,24.707,24.7731,24.6938,24.7599,89000.0
2015-03-11 15:00:00,37.45,37.46,37.33,37.33,147400.0,24.7599,24.7665,24.6806,24.6806,147400.0
2015-03-11 15:30:00,37.34,37.35,37.27,37.34,307800.0,24.6872,24.6938,24.6409,24.6872,307800.0
2015-03-12 09:30:00,37.56,37.99,37.56,37.83,222000.0,24.8326,25.1169,24.8326,25.0112,222000.0
2015-03-12 10:00:00,37.83,38.1,37.83,38.01,163000.0,25.0112,25.1897,25.0112,25.1302,163000.0
2015-03-12 10:30:00,38.02,38.1,37.97,37.98,111600.0,25.1368,25.1897,25.1037,25.1103,111600.0
2015-03-12 11:00:00,37.99,38.12,37.93,38.12,121600.0,25.1169,25.2029,25.0773,25.2029,121600.0
2015-03-12 11:30:00,38.12,38.17,38.01,38.08,121400.0,25.2029,25.2359,25.1302,25.1764,121400.0
2015-03-12 12:00:00,38.09,38.13,38.05,38.09,68600.0,25.1831,25.2095,25.1566,25.1831,68600.0
2015-03-12 12:30:00,38.09,38.13,38.04,38.09,54200.0,25.1831,25.2095,25.15,25.1831,54200.0
2015-03-12 13:00:00,38.08,38.09,38.02,38.04,65200.0,25.1764,25.1831,25.1368,25.15,65200.0
2015-03-12 13:30:00,38.03,38.21,38.02,38.18,83600.0,25.1434,25.2624,25.1368,25.2426,83600.0
2015-03-12 14:00:00,38.19,38.24,38.18,38.23,97600.0,25.2492,25.2822,25.2426,25.2756,97600.0
2015-03-12 14:30:00,38.23,38.27,38.2,38.26,109000.0,25.2756,25.3021,25.2558,25.2954,109000.0
2015-03-12 15:00:00,38.26,38.35,38.26,38.29,138000.0,25.2954,25.355,25.2954,25.3153,138000.0
2015-03-12 15:30:00,38.29,38.31,38.12,38.13,523800.0,25.3153,25.3285,25.2029,25.2095,523800.0
2015-03-13 09:30:00,37.87,37.9,37.27,37.44,176000.0,25.0376,25.0574,24.6409,24.7533,176000.0
2015-03-13 10:00:00,37.42,37.5,37.26,37.26,267000.0,24.7401,24.793,24.6343,24.6343,267000.0
2015-03-13 10:30:00,37.27,37.28,37.17,37.19,167200.0,24.6409,24.6475,24.5748,24.588,167200.0
2015-03-13 11:00:00,37.18,37.19,36.94,36.99,272600.0,24.5814,24.588,24.4227,24.4558,272600.0
2015-03-13 11:30:00,37.0,37.09,36.94,37.08,190600.0,24.4624,24.5219,24.4227,24.5153,190600.0
2015-03-13 12:00:00,37.08,37.26,37.07,37.24,65800.0,24.5153,24.6343,24.5087,24.6211,65800.0
2015-03-13 12:30:00,37.25,37.42,37.24,37.42,80800.0,24.6277,24.7401,24.6211,24.7401,80800.0
2015-03-13 13:00:00,37.42,37.51,37.35,37.35,341200.0,24.7401,24.7996,24.6938,24.6938,341200.0
2015-03-13 13:30:00,37.35,37.48,37.3,37.46,91200.0,24.6938,24.7798,24.6607,24.7665,91200.0
2015-03-13 14:00:00,37.46,37.49,37.27,37.32,117600.0,24.7665,24.7864,24.6409,24.674,117600.0
2015-03-13 14:30:00,37.31,37.31,37.17,37.25,117800.0,24.6674,24.6674,24.5748,24.6277,117800.0
2015-03-13 15:00:00,37.25,37.32,37.22,37.32,143400.0,24.6277,24.674,24.6079,24.674,143400.0
2015-03-13 15:30:00,37.32,37.44,37.3,37.32,872600.0,24.674,24.7533,24.6607,24.674,872600.0
2015-03-16 09:30:00,37.49,38.06,37.49,38.06,134400.0,24.7864,25.1632,24.7864,25.1632,134400.0
2015-03-16 10:00:00,38.06,38.23,38.02,38.17,102800.0,25.1632,25.2756,25.1368,25.2359,102800.0
2015-03-16 10:30:00,38.17,38.19,38.02,38.16,87600.0,25.2359,25.2492,25.1368,25.2293,87600.0
2015-03-16 11:00:00,38.17,38.3,38.15,38.21,124200.0,25.2359,25.3219,25.2227,25.2624,124200.0
2015-03-16 11:30:00,38.21,38.33,38.18,38.3,91200.0,25.2624,25.3417,25.2426,25.3219,91200.0
2015-03-16 12:00:00,38.3,38.31,38.21,38.29,87600.0,25.3219,25.3285,25.2624,25.3153,87600.0
2015-03-16 12:30:00,38.29,38.32,38.2,38.25,74000.0,25.3153,25.3351,25.2558,25.2888,74000.0
2015-03-16 13:00:00,38.26,38.26,38.13,38.13,69600.0,25.2954,25.2954,25.2095,25.2095,69600.0
2015-03-16 13:30:00,38.13,38.13,38.07,38.09,101000.0,25.2095,25.2095,25.1698,25.1831,101000.0
2015-03-16 14:00:00,38.09,38.1,37.97,38.04,105600.0,25.1831,25.1897,25.1037,25.15,105600.0
2015-03-16 14:30:00,38.04,38.09,38.0,38.08,112600.0,25.15,25.1831,25.1235,25.1764,112600.0
2015-03-16 15:00:00,38.09,38.1,37.99,38.02,146000.0,25.1831,25.1897,25.1169,25.1368,146000.0
2015-03-16 15:30:00,38.03,38.04,37.96,37.99,403600.0,25.1434,25.15,25.0971,25.1169,403600.0
2015-03-17 09:30:00,37.85,38.13,37.79,37.99,104600.0,25.0244,25.2095,24.9847,25.1169,104600.0
2015-03-17 10:00:00,37.99,38.18,37.98,38.12,111200.0,25.1169,25.2426,25.1103,25.2029,111200.0
2015-03-17 10:30:00,38.12,38.18,37.94,37.97,130200.0,25.2029,25.2426,25.0839,25.1037,130200.0
2015-03-17 11:00:00,37.96,37.98,37.79,37.88,95800.0,25.0971,25.1103,24.9847,25.0442,95800.0
2015-03-17 11:30:00,37.88,38.02,37.88,37.98,93800.0,25.0442,25.1368,25.0442,25.1103,93800.0
2015-03-17 12:00:00,37.99,37.99,37.88,37.94,48600.0,25.1169,25.1169,25.0442,25.0839,48600.0
2015-03-17 12:30:00,37.95,38.07,37.93,38.07,85400.0,25.0905,25.1698,25.0773,25.1698,85400.0
2015-03-17 13:00:00,38.07,38.08,37.98,37.99,66600.0,25.1698,25.1764,25.1103,25.1169,66600.0
2015-03-17 13:30:00,37.99,38.07,37.97,38.06,86800.0,25.1169,25.1698,25.1037,25.1632,86800.0
2015-03-17 14:00:00,38.06,38.08,37.98,38.02,75400.0,25.1632,25.1764,25.1103,25.1368,75400.0
2015-03-17 14:30:00,38.01,38.05,37.98,38.05,80600.0,25.1302,25.1566,25.1103,25.1566,80600.0
2015-03-17 15:00:00,38.05,38.12,38.02,38.1,104600.0,25.1566,25.2029,25.1368,25.1897,104600.0
2015-03-17 15:30:00,38.1,38.11,37.98,37.99,364800.0,25.1897,25.1963,25.1103,25.1169,364800.0
2015-03-18 09:30:00,37.92,38.33,37.84,38.3,130400.0,25.0707,25.3417,25.0178,25.3219,130400.0
2015-03-18 10:00:00,38.29,38.31,38.23,38.26,69600.0,25.3153,25.3285,25.2756,25.2954,69600.0
2015-03-18 10:30:00,38.27,38.33,38.21,38.27,64200.0,25.3021,25.3417,25.2624,25.3021,64200.0
2015-03-18 11:00:00,38.27,38.3,38.17,38.19,68600.0,25.3021,25.3219,25.2359,25.2492,68600.0
2015-03-18 11:30:00,38.19,38.24,38.17,38.22,66600.0,25.2492,25.2822,25.2359,25.269,66600.0
2015-03-18 12:00:00,38.21,38.27,38.17,38.19,80000.0,25.2624,25.3021,25.2359,25.2492,80000.0
2015-03-18 12:30:00,38.19,38.22,38.1,38.1,78200.0,25.2492,25.269,25.1897,25.1897,78200.0
2015-03-18 13:00:00,38.1,38.1,37.98,38.04,77600.0,25.1897,25.1897,25.1103,25.15,77600.0
2015-03-18 13:30:00,38.05,38.23,37.93,38.2,119600.0,25.1566,25.2756,25.0773,25.2558,119600.0
2015-03-18 14:00:00,38.19,38.86,38.19,38.85,216000.0,25.2492,25.6921,25.2492,25.6855,216000.0
2015-03-18 14:30:00,38.85,39.02,38.82,39.02,337600.0,25.6855,25.7979,25.6657,25.7979,337600.0
2015-03-18 15:00:00,39.0,39.33,39.0,39.16,228800.0,25.7847,26.0029,25.7847,25.8905,228800.0
2015-03-18 15:30:00,39.15,39.18,39.01,39.08,434000.0,25.8839,25.9037,25.7913,25.8376,434000.0
2015-03-19 09:30:00,38.98,39.48,38.84,39.29,260600.0,25.7715,26.102,25.6789,25.9764,260600.0
2015-03-19 10:00:00,39.3,39.36,39.04,39.1,287000.0,25.983,26.0227,25.8111,25.8508,287000.0
2015-03-19 10:30:00,39.1,39.18,38.96,39.03,233600.0,25.8508,25.9037,25.7582,25.8045,233600.0
2015-03-19 11:00:00,39.02,39.15,39.0,39.13,164200.0,25.7979,25.8839,25.7847,25.8706,164200.0
2015-03-19 11:30:00,39.13,39.13,38.98,39.11,619600.0,25.8706,25.8706,25.7715,25.8574,619600.0
2015-03-19 12:00:00,39.11,39.23,39.05,39.09,315200.0,25.8574,25.9368,25.8178,25.8442,315200.0
2015-03-19 12:30:00,39.1,39.16,39.08,39.15,176000.0,25.8508,25.8905,25.8376,25.8839,176000.0
2015-03-19 13:00:00,39.15,39.27,39.12,39.27,212800.0,25.8839,25.9632,25.864,25.9632,212800.0
2015-03-19 13:30:00,39.27,39.32,39.1,39.1,331600.0,25.9632,25.9963,25.8508,25.8508,331600.0
2015-03-19 14:00:00,39.1,39.13,39.06,39.12,336200.0,25.8508,25.8706,25.8244,25.864,336200.0
2015-03-19 14:30:00,39.13,39.13,39.04,39.1,265400.0,25.8706,25.8706,25.8111,25.8508,265400.0
2015-03-19 15:00:00,39.1,39.1,38.98,39.02,469400.0,25.8508,25.8508,25.7715,25.7979,469400.0
2015-03-19 15:30:00,39.01,39.07,38.96,38.97,529000.0,25.7913,25.831,25.7582,25.7649,529000.0
2015-03-20 09:30:00,39.15,39.53,39.02,39.18,600600.0,25.8839,26.1351,25.7979,25.9037,600600.0
2015-03-20 10:00:00,39.2,39.27,39.13,39.22,387400.0,25.9169,25.9632,25.8706,25.9301,387400.0
2015-03-20 10:30:00,39.22,39.35,39.19,39.32,94400.0,25.9301,26.0161,25.9103,25.9963,94400.0
2015-03-20 11:00:00,39.32,39.42,39.28,39.39,131600.0,25.9963,26.0624,25.9698,26.0425,131600.0
2015-03-20 11:30:00,39.38,39.45,39.24,39.27,189400.0,26.0359,26.0822,25.9434,25.9632,189400.0
2015-03-20 12:00:00,39.27,39.41,39.26,39.4,88800.0,25.9632,26.0558,25.9566,26.0492,88800.0
2015-03-20 12:30:00,39.4,39.55,39.38,39.51,83200.0,26.0492,26.1483,26.0359,26.1219,83200.0
2015-03-20 13:00:00,39.51,39.64,39.49,39.58,103400.0,26.1219,26.2078,26.1087,26.1682,103400.0
2015-03-20 13:30:00,39.59,39.64,39.54,39.59,202400.0,26.1748,26.2078,26.1417,26.1748,202400.0
2015-03-20 14:00:00,39.58,39.6,39.49,39.52,105000.0,26.1682,26.1814,26.1087,26.1285,105000.0
2015-03-20 14:30:00,39.52,39.65,39.52,39.62,200400.0,26.1285,26.2144,26.1285,26.1946,200400.0
2015-03-20 15:00:00,39.62,39.63,39.44,39.56,266800.0,26.1946,26.2012,26.0756,26.1549,266800.0
2015-03-20 15:30:00,39.57,39.69,39.4,39.52,778400.0,26.1615,26.2409,26.0492,26.1285,778400.0
2015-03-23 09:30:00,39.49,39.58,39.38,39.49,105400.0,26.1087,26.1682,26.0359,26.1087,105400.0
2015-03-23 10:00:00,39.51,39.56,39.46,39.52,121600.0,26.1219,26.1549,26.0888,26.1285,121600.0
2015-03-23 10:30:00,39.54,39.54,39.37,39.43,104000.0,26.1417,26.1417,26.0293,26.069,104000.0
2015-03-23 11:00:00,39.43,39.46,39.16,39.17,93400.0,26.069,26.0888,25.8905,25.8971,93400.0
2015-03-23 11:30:00,39.17,39.37,39.17,39.21,93800.0,25.8971,26.0293,25.8971,25.9235,93800.0
2015-03-23 12:00:00,39.2,39.26,39.13,39.26,73000.0,25.9169,25.9566,25.8706,25.9566,73000.0
2015-03-23 12:30:00,39.26,39.33,39.24,39.24,72800.0,25.9566,26.0029,25.9434,25.9434,72800.0
2015-03-23 13:00:00,39.24,39.33,39.22,39.27,62200.0,25.9434,26.0029,25.9301,25.9632,62200.0
2015-03-23 13:30:00,39.27,39.38,39.15,39.32,244400.0,25.9632,26.0359,25.8839,25.9963,244400.0
2015-03-23 14:00:00,39.32,39.41,39.3,39.31,103600.0,25.9963,26.0558,25.983,25.9897,103600.0
2015-03-23 14:30:00,39.31,39.32,39.24,39.27,95600.0,25.9897,25.9963,25.9434,25.9632,95600.0
2015-03-23 15:00:00,39.27,39.32,39.2,39.3,128400.0,25.9632,25.9963,25.9169,25.983,128400.0
2015-03-23 15:30:00,39.3,39.3,39.24,39.24,370800.0,25.983,25.983,25.9434,25.9434,370800.0
2015-03-24 09:30:00,39.09,39.34,39.05,39.3,125000.0,25.8442,26.0095,25.8178,25.983,125000.0
2015-03-24 10:00:00,39.29,39.33,39.13,39.17,124800.0,25.9764,26.0029,25.8706,25.8971,124800.0
2015-03-24 10:30:00,39.17,39.18,38.88,38.88,92200.0,25.8971,25.9037,25.7054,25.7054,92200.0
2015-03-24 11:00:00,38.87,39.01,38.81,38.98,110400.0,25.6987,25.7913,25.6591,25.7715,110400.0
2015-03-24 11:30:00,38.98,38.98,38.79,38.88,103800.0,25.7715,25.7715,25.6459,25.7054,103800.0
2015-03-24 12:00:00,38.89,38.89,38.72,38.74,65600.0,25.712,25.712,25.5996,25.6128,65600.0
2015-03-24 12:30:00,38.74,38.83,38.59,38.6,124000.0,25.6128,25.6723,25.5136,25.5202,124000.0
2015-03-24 13:00:00,38.6,38.78,38.6,38.67,90000.0,25.5202,25.6392,25.5202,25.5665,90000.0
2015-03-24 13:30:00,38.67,38.77,38.67,38.74,74200.0,25.5665,25.6326,25.5665,25.6128,74200.0
2015-03-24 14:00:00,38.74,38.76,38.67,38.71,82400.0,25.6128,25.626,25.5665,25.593,82400.0
2015-03-24 14:30:00,38.71,38.74,38.63,38.69,90800.0,25.593,25.6128,25.5401,25.5797,90800.0
2015-03-24 15:00:00,38.69,38.81,38.68,38.74,187200.0,25.5797,25.6591,25.5731,25.6128,187200.0
2015-03-24 15:30:00,38.74,38.8,38.63,38.65,411800.0,25.6128,25.6525,25.5401,25.5533,411800.0
2015-03-25 09:30:00,38.85,39.07,38.79,39.02,129800.0,25.6855,25.831,25.6459,25.7979,129800.0
2015-03-25 10:00:00,39.04,39.04,38.92,38.96,102400.0,25.8111,25.8111,25.7318,25.7582,102400.0
2015-03-25 10:30:00,38.96,38.99,38.8,38.98,105400.0,25.7582,25.7781,25.6525,25.7715,105400.0
2015-03-25 11:00:00,38.99,38.99,38.77,38.94,107200.0,25.7781,25.7781,25.6326,25.745,107200.0
2015-03-25 11:30:00,38.94,38.95,38.58,38.66,89200.0,25.745,25.7516,25.507,25.5599,89200.0
2015-03-25 12:00:00,38.65,38.74,38.55,38.62,81400.0,25.5533,25.6128,25.4872,25.5335,81400.0
2015-03-25 12:30:00,38.63,38.63,38.54,38.62,74400.0,25.5401,25.5401,25.4806,25.5335,74400.0
2015-03-25 13:00:00,38.62,38.65,38.56,38.63,90000.0,25.5335,25.5533,25.4938,25.5401,90000.0
2015-03-25 13:30:00,38.63,38.67,38.55,38.63,81400.0,25.5401,25.5665,25.4872,25.5401,81400.0
2015-03-25 14:00:00,38.61,38.74,38.61,38.74,182000.0,25.5268,25.6128,25.5268,25.6128,182000.0
2015-03-25 14:30:00,38.74,38.8,38.72,38.76,166000.0,25.6128,25.6525,25.5996,25.626,166000.0
2015-03-25 15:00:00,38.76,38.76,38.6,38.63,272600.0,25.626,25.626,25.5202,25.5401,272600.0
2015-03-25 15:30:00,38.63,38.65,38.44,38.47,488600.0,25.5401,25.5533,25.4145,25.4343,488600.0
2015-03-26 09:30:00,38.27,38.68,38.17,38.28,149000.0,25.3021,25.5731,25.2359,25.3087,149000.0
2015-03-26 10:00:00,38.27,38.32,38.17,38.26,131800.0,25.3021,25.3351,25.2359,25.2954,131800.0
2015-03-26 10:30:00,38.27,38.3,38.09,38.09,93800.0,25.3021,25.3219,25.1831,25.1831,93800.0
2015-03-26 11:00:00,38.1,38.2,37.95,38.18,103800.0,25.1897,25.2558,25.0905,25.2426,103800.0
2015-03-26 11:30:00,38.19,38.41,38.19,38.4,71600.0,25.2492,25.3946,25.2492,25.388,71600.0
2015-03-26 12:00:00,38.4,38.47,38.3,38.35,80400.0,25.388,25.4343,25.3219,25.355,80400.0
2015-03-26 12:30:00,38.34,38.51,38.34,38.49,50000.0,25.3483,25.4607,25.3483,25.4475,50000.0
2015-03-26 13:00:00,38.49,38.51,38.32,38.36,68800.0,25.4475,25.4607,25.3351,25.3616,68800.0
2015-03-26 13:30:00,38.35,38.46,38.34,38.46,53600.0,25.355,25.4277,25.3483,25.4277,53600.0
2015-03-26 14:00:00,38.46,38.49,38.34,38.35,84600.0,25.4277,25.4475,25.3483,25.355,84600.0
2015-03-26 14:30:00,38.35,38.41,38.3,38.3,111200.0,25.355,25.3946,25.3219,25.3219,111200.0
2015-03-26 15:00:00,38.29,38.35,38.27,38.31,100000.0,25.3153,25.355,25.3021,25.3285,100000.0
2015-03-26 15:30:00,38.3,38.38,38.24,38.26,338600.0,25.3219,25.3748,25.2822,25.2954,338600.0
2015-03-27 09:30:00,38.23,38.55,38.13,38.55,80800.0,25.2756,25.4872,25.2095,25.4872,80800.0
2015-03-27 10:00:00,38.52,38.55,38.38,38.44,63000.0,25.4673,25.4872,25.3748,25.4145,63000.0
2015-03-27 10:30:00,38.45,38.45,38.29,38.37,47200.0,25.4211,25.4211,25.3153,25.3682,47200.0
2015-03-27 11:00:00,38.36,38.6,38.35,38.6,56800.0,25.3616,25.5202,25.355,25.5202,56800.0
2015-03-27 11:30:00,38.6,38.62,38.44,38.52,72000.0,25.5202,25.5335,25.4145,25.4673,72000.0
2015-03-27 12:00:00,38.54,38.58,38.48,38.5,68200.0,25.4806,25.507,25.4409,25.4541,68200.0
2015-03-27 12:30:00,38.5,38.52,38.42,38.48,46800.0,25.4541,25.4673,25.4012,25.4409,46800.0
2015-03-27 13:00:00,38.47,38.49,38.33,38.35,69400.0,25.4343,25.4475,25.3417,25.355,69400.0
2015-03-27 13:30:00,38.35,38.45,38.35,38.45,36800.0,25.355,25.4211,25.355,25.4211,36800.0
2015-03-27 14:00:00,38.45,38.47,38.3,38.32,76600.0,25.4211,25.4343,25.3219,25.3351,76600.0
2015-03-27 14:30:00,38.32,38.43,38.3,38.43,54000.0,25.3351,25.4078,25.3219,25.4078,54000.0
2015-03-27 15:00:00,38.43,38.45,38.29,38.37,84800.0,25.4078,25.4211,25.3153,25.3682,84800.0
2015-03-27 15:30:00,38.36,38.42,38.33,38.35,339000.0,25.3616,25.4012,25.3417,25.355,339000.0
2015-03-30 09:30:00,38.44,38.71,38.19,38.7,140800.0,25.4145,25.593,25.2492,25.5864,140800.0
2015-03-30 10:00:00,38.7,38.77,38.55,38.56,148800.0,25.5864,25.6326,25.4872,25.4938,148800.0
2015-03-30 10:30:00,38.55,38.84,38.47,38.82,229400.0,25.4872,25.6789,25.4343,25.6657,229400.0
2015-03-30 11:00:00,38.81,38.82,38.58,38.79,119600.0,25.6591,25.6657,25.507,25.6459,119600.0
2015-03-30 11:30:00,38.79,38.8,38.67,38.67,81400.0,25.6459,25.6525,25.5665,25.5665,81400.0
2015-03-30 12:00:00,38.69,38.87,38.69,38.84,120400.0,25.5797,25.6987,25.5797,25.6789,120400.0
2015-03-30 12:30:00,38.85,38.92,38.77,38.9,134600.0,25.6855,25.7318,25.6326,25.7186,134600.0
2015-03-30 13:00:00,38.91,38.95,38.79,38.79,129800.0,25.7252,25.7516,25.6459,25.6459,129800.0
2015-03-30 13:30:00,38.8,38.8,38.68,38.73,116400.0,25.6525,25.6525,25.5731,25.6062,116400.0
2015-03-30 14:00:00,38.73,38.84,38.73,38.74,76000.0,25.6062,25.6789,25.6062,25.6128,76000.0
2015-03-30 14:30:00,38.74,38.8,38.71,38.79,66600.0,25.6128,25.6525,25.593,25.6459,66600.0
2015-03-30 15:00:00,38.8,38.82,38.66,38.67,183200.0,25.6525,25.6657,25.5599,25.5665,183200.0
2015-03-30 15:30:00,38.66,38.74,38.62,38.65,376000.0,25.5599,25.6128,25.5335,25.5533,376000.0
2015-03-31 09:30:00,38.67,38.95,38.6,38.94,275200.0,25.5665,25.7516,25.5202,25.745,275200.0
2015-03-31 10:00:00,38.94,39.04,38.86,38.88,108000.0,25.745,25.8111,25.6921,25.7054,108000.0
2015-03-31 10:30:00,38.88,38.94,38.77,38.78,122800.0,25.7054,25.745,25.6326,25.6392,122800.0
2015-03-31 11:00:00,38.77,38.94,38.77,38.89,88000.0,25.6326,25.745,25.6326,25.712,88000.0
2015-03-31 11:30:00,38.88,38.93,38.74,38.74,55400.0,25.7054,25.7384,25.6128,25.6128,55400.0
2015-03-31 12:00:00,38.73,38.8,38.59,38.66,73200.0,25.6062,25.6525,25.5136,25.5599,73200.0
2015-03-31 12:30:00,38.67,38.77,38.66,38.72,84400.0,25.5665,25.6326,25.5599,25.5996,84400.0
2015-03-31 13:00:00,38.72,38.85,38.71,38.84,149200.0,25.5996,25.6855,25.593,25.6789,149200.0
2015-03-31 13:30:00,38.84,38.84,38.55,38.58,92600.0,25.6789,25.6789,25.4872,25.507,92600.0
2015-03-31 14:00:00,38.6,38.65,38.54,38.65,78400.0,25.5202,25.5533,25.4806,25.5533,78400.0
2015-03-31 14:30:00,38.65,38.68,38.54,38.6,124600.0,25.5533,25.5731,25.4806,25.5202,124600.0
2015-03-31 15:00:00,38.6,38.6,38.4,38.5,183000.0,25.5202,25.5202,25.388,25.4541,183000.0
2015-03-31 15:30:00,38.49,38.8,38.48,38.74,516200.0,25.4475,25.6525,25.4409,25.6128,516200.0
2015-04-01 09:30:00,38.66,38.81,38.13,38.8,146200.0,25.5599,25.6591,25.2095,25.6525,146200.0
2015-04-01 10:00:00,38.77,38.78,38.63,38.66,127000.0,25.6326,25.6392,25.5401,25.5599,127000.0
2015-04-01 10:30:00,38.68,38.72,38.5,38.52,97400.0,25.5731,25.5996,25.4541,25.4673,97400.0
2015-04-01 11:00:00,38.52,38.83,38.5,38.69,159400.0,25.4673,25.6723,25.4541,25.5797,159400.0
2015-04-01 11:30:00,38.69,38.82,38.68,38.74,92800.0,25.5797,25.6657,25.5731,25.6128,92800.0
2015-04-01 12:00:00,38.73,38.78,38.62,38.72,89600.0,25.6062,25.6392,25.5335,25.5996,89600.0
2015-04-01 12:30:00,38.72,38.75,38.64,38.7,66400.0,25.5996,25.6194,25.5467,25.5864,66400.0
2015-04-01 13:00:00,38.69,38.92,38.67,38.87,56400.0,25.5797,25.7318,25.5665,25.6987,56400.0
2015-04-01 13:30:00,38.88,38.9,38.81,38.84,60400.0,25.7054,25.7186,25.6591,25.6789,60400.0
2015-04-01 14:00:00,38.84,38.84,38.7,38.74,97600.0,25.6789,25.6789,25.5864,25.6128,97600.0
2015-04-01 14:30:00,38.74,38.8,38.72,38.79,87800.0,25.6128,25.6525,25.5996,25.6459,87800.0
2015-04-01 15:00:00,38.78,38.78,38.69,38.76,94400.0,25.6392,25.6392,25.5797,25.626,94400.0
2015-04-01 15:30:00,38.76,38.84,38.72,38.84,203800.0,25.626,25.6789,25.5996,25.6789,203800.0
2015-04-02 09:30:00,38.79,39.04,38.64,39.02,99000.0,25.6459,25.8111,25.5467,25.7979,99000.0
2015-04-02 10:00:00,39.01,39.01,38.76,38.8,117400.0,25.7913,25.7913,25.626,25.6525,117400.0
2015-04-02 10:30:00,38.79,38.91,38.71,38.9,127200.0,25.6459,25.7252,25.593,25.7186,127200.0
2015-04-02 11:00:00,38.88,38.93,38.83,38.88,63400.0,25.7054,25.7384,25.6723,25.7054,63400.0
2015-04-02 11:30:00,38.89,39.02,38.85,38.9,85200.0,25.712,25.7979,25.6855,25.7186,85200.0
2015-04-02 12:00:00,38.9,38.95,38.84,38.87,41000.0,25.7186,25.7516,25.6789,25.6987,41000.0
2015-04-02 12:30:00,38.88,38.95,38.88,38.92,41400.0,25.7054,25.7516,25.7054,25.7318,41400.0
2015-04-02 13:00:00,38.92,38.95,38.78,38.78,67000.0,25.7318,25.7516,25.6392,25.6392,67000.0
2015-04-02 13:30:00,38.77,38.83,38.74,38.8,71600.0,25.6326,25.6723,25.6128,25.6525,71600.0
2015-04-02 14:00:00,38.81,38.88,38.79,38.82,76800.0,25.6591,25.7054,25.6459,25.6657,76800.0
2015-04-02 14:30:00,38.81,38.88,38.78,38.81,47000.0,25.6591,25.7054,25.6392,25.6591,47000.0
2015-04-02 15:00:00,38.81,38.88,38.77,38.81,157400.0,25.6591,25.7054,25.6326,25.6591,157400.0
2015-04-02 15:30:00,38.81,38.9,38.78,38.83,228800.0,25.6591,25.7186,25.6392,25.6723,228800.0
2015-04-06 09:30:00,38.96,39.3,38.96,39.24,75200.0,25.7582,25.983,25.7582,25.9434,75200.0
2015-04-06 10:00:00,39.23,39.52,39.23,39.51,81400.0,25.9368,26.1285,25.9368,26.1219,81400.0
2015-04-06 10:30:00,39.52,39.57,39.45,39.49,39800.0,26.1285,26.1615,26.0822,26.1087,39800.0
2015-04-06 11:00:00,39.5,39.63,39.5,39.61,116200.0,26.1153,26.2012,26.1153,26.188,116200.0
2015-04-06 11:30:00,39.6,39.73,39.58,39.63,140400.0,26.1814,26.2673,26.1682,26.2012,140400.0
2015-04-06 12:00:00,39.64,39.72,39.6,39.67,134800.0,26.2078,26.2607,26.1814,26.2277,134800.0
2015-04-06 12:30:00,39.68,39.72,39.63,39.63,72400.0,26.2343,26.2607,26.2012,26.2012,72400.0
2015-04-06 13:00:00,39.64,39.68,39.62,39.65,94000.0,26.2078,26.2343,26.1946,26.2144,94000.0
2015-04-06 13:30:00,39.66,39.68,39.63,39.65,76200.0,26.2211,26.2343,26.2012,26.2144,76200.0
2015-04-06 14:00:00,39.66,39.7,39.63,39.65,84800.0,26.2211,26.2475,26.2012,26.2144,84800.0
2015-04-06 14:30:00,39.65,39.71,39.64,39.64,71000.0,26.2144,26.2541,26.2078,26.2078,71000.0
2015-04-06 15:00:00,39.64,39.69,39.63,39.65,159000.0,26.2078,26.2409,26.2012,26.2144,159000.0
2015-04-06 15:30:00,39.65,39.71,39.6,39.7,628800.0,26.2144,26.2541,26.1814,26.2475,628800.0
2015-04-07 09:30:00,39.71,39.72,39.33,39.39,154200.0,26.2541,26.2607,26.0029,26.0425,154200.0
2015-04-07 10:00:00,39.4,39.45,39.26,39.38,120200.0,26.0492,26.0822,25.9566,26.0359,120200.0
2015-04-07 10:30:00,39.4,39.43,39.34,39.38,76400.0,26.0492,26.069,26.0095,26.0359,76400.0
2015-04-07 11:00:00,39.38,39.38,39.23,39.26,83600.0,26.0359,26.0359,25.9368,25.9566,83600.0
2015-04-07 11:30:00,39.26,39.28,39.17,39.19,47000.0,25.9566,25.9698,25.8971,25.9103,47000.0
2015-04-07 12:00:00,39.18,39.25,39.13,39.24,42600.0,25.9037,25.95,25.8706,25.9434,42600.0
2015-04-07 12:30:00,39.24,39.26,39.16,39.17,51800.0,25.9434,25.9566,25.8905,25.8971,51800.0
2015-04-07 13:00:00,39.17,39.24,39.17,39.23,41600.0,25.8971,25.9434,25.8971,25.9368,41600.0
2015-04-07 13:30:00,39.22,39.27,39.22,39.26,55800.0,25.9301,25.9632,25.9301,25.9566,55800.0
2015-04-07 14:00:00,39.26,39.36,39.22,39.33,76400.0,25.9566,26.0227,25.9301,26.0029,76400.0
2015-04-07 14:30:00,39.33,39.37,39.29,39.3,110200.0,26.0029,26.0293,25.9764,25.983,110200.0
2015-04-07 15:00:00,39.3,39.32,39.18,39.19,140800.0,25.983,25.9963,25.9037,25.9103,140800.0
2015-04-07 15:30:00,39.19,39.2,39.01,39.05,271200.0,25.9103,25.9169,25.7913,25.8178,271200.0
2015-04-08 09:30:00,39.01,39.06,38.61,38.72,80200.0,25.7913,25.8244,25.5268,25.5996,80200.0
2015-04-08 10:00:00,38.74,38.83,38.7,38.8,71200.0,25.6128,25.6723,25.5864,25.6525,71200.0
2015-04-08 10:30:00,38.78,38.83,38.6,38.6,64200.0,25.6392,25.6723,25.5202,25.5202,64200.0
2015-04-08 11:00:00,38.6,38.74,38.54,38.74,79600.0,25.5202,25.6128,25.4806,25.6128,79600.0
2015-04-08 11:30:00,38.73,38.87,38.69,38.74,83000.0,25.6062,25.6987,25.5797,25.6128,83000.0
2015-04-08 12:00:00,38.74,38.77,38.67,38.7,43600.0,25.6128,25.6326,25.5665,25.5864,43600.0
2015-04-08 12:30:00,38.7,38.81,38.68,38.81,53800.0,25.5864,25.6591,25.5731,25.6591,53800.0
2015-04-08 13:00:00,38.8,38.89,38.77,38.83,53200.0,25.6525,25.712,25.6326,25.6723,53200.0
2015-04-08 13:30:00,38.83,38.93,38.79,38.92,70200.0,25.6723,25.7384,25.6459,25.7318,70200.0
2015-04-08 14:00:00,38.92,39.04,38.77,38.97,141000.0,25.7318,25.8111,25.6326,25.7649,141000.0
2015-04-08 14:30:00,38.97,39.1,38.95,39.08,157400.0,25.7649,25.8508,25.7516,25.8376,157400.0
2015-04-08 15:00:00,39.09,39.1,38.96,39.02,208800.0,25.8442,25.8508,25.7582,25.7979,208800.0
2015-04-08 15:30:00,39.02,39.05,38.94,38.99,339600.0,25.7979,25.8178,25.745,25.7781,339600.0
2015-04-09 09:30:00,38.89,39.09,38.43,38.58,142400.0,25.712,25.8442,25.4078,25.507,142400.0
2015-04-09 10:00:00,38.6,38.73,38.52,38.54,117000.0,25.5202,25.6062,25.4673,25.4806,117000.0
2015-04-09 10:30:00,38.55,38.56,38.4,38.51,77800.0,25.4872,25.4938,25.388,25.4607,77800.0
2015-04-09 11:00:00,38.5,38.52,38.43,38.49,56800.0,25.4541,25.4673,25.4078,25.4475,56800.0
2015-04-09 11:30:00,38.48,38.6,38.48,38.49,93400.0,25.4409,25.5202,25.4409,25.4475,93400.0
2015-04-09 12:00:00,38.48,38.52,38.4,38.51,77800.0,25.4409,25.4673,25.388,25.4607,77800.0
2015-04-09 12:30:00,38.5,38.59,38.48,38.59,82800.0,25.4541,25.5136,25.4409,25.5136,82800.0
2015-04-09 13:00:00,38.59,38.63,38.55,38.58,101400.0,25.5136,25.5401,25.4872,25.507,101400.0
2015-04-09 13:30:00,38.57,38.57,38.47,38.52,127800.0,25.5004,25.5004,25.4343,25.4673,127800.0
2015-04-09 14:00:00,38.52,38.53,38.37,38.37,132400.0,25.4673,25.474,25.3682,25.3682,132400.0
2015-04-09 14:30:00,38.37,38.46,38.35,38.38,104200.0,25.3682,25.4277,25.355,25.3748,104200.0
2015-04-09 15:00:00,38.39,38.62,38.39,38.57,157400.0,25.3814,25.5335,25.3814,25.5004,157400.0
2015-04-09 15:30:00,38.58,38.58,38.46,38.51,432400.0,25.507,25.507,25.4277,25.4607,432400.0
2015-04-10 09:30:00,38.71,38.8,38.55,38.63,91400.0,25.593,25.6525,25.4872,25.5401,91400.0
2015-04-10 10:00:00,38.64,38.88,38.63,38.87,89400.0,25.5467,25.7054,25.5401,25.6987,89400.0
2015-04-10 10:30:00,38.88,39.2,38.88,39.05,91000.0,25.7054,25.9169,25.7054,25.8178,91000.0
2015-04-10 11:00:00,39.04,39.13,39.02,39.04,50000.0,25.8111,25.8706,25.7979,25.8111,50000.0
2015-04-10 11:30:00,39.05,39.1,38.98,39.04,74800.0,25.8178,25.8508,25.7715,25.8111,74800.0
2015-04-10 12:00:00,39.06,39.1,39.04,39.06,38400.0,25.8244,25.8508,25.8111,25.8244,38400.0
2015-04-10 12:30:00,39.05,39.13,39.05,39.09,44000.0,25.8178,25.8706,25.8178,25.8442,44000.0
2015-04-10 13:00:00,39.08,39.13,39.04,39.07,36400.0,25.8376,25.8706,25.8111,25.831,36400.0
2015-04-10 13:30:00,39.07,39.11,39.02,39.02,33000.0,25.831,25.8574,25.7979,25.7979,33000.0
2015-04-10 14:00:00,39.02,39.06,38.99,39.02,51000.0,25.7979,25.8244,25.7781,25.7979,51000.0
2015-04-10 14:30:00,39.02,39.04,38.99,39.01,49600.0,25.7979,25.8111,25.7781,25.7913,49600.0
2015-04-10 15:00:00,39.0,39.01,38.92,38.97,57600.0,25.7847,25.7913,25.7318,25.7649,57600.0
2015-04-10 15:30:00,38.97,39.08,38.94,39.05,141400.0,25.7649,25.8376,25.745,25.8178,141400.0
2015-04-13 09:30:00,38.85,38.9,38.78,38.87,79400.0,25.6855,25.7186,25.6392,25.6987,79400.0
2015-04-13 10:00:00,38.87,38.92,38.83,38.92,83600.0,25.6987,25.7318,25.6723,25.7318,83600.0
2015-04-13 10:30:00,38.91,38.97,38.88,38.95,59400.0,25.7252,25.7649,25.7054,25.7516,59400.0
2015-04-13 11:00:00,38.94,39.05,38.94,38.98,44400.0,25.745,25.8178,25.745,25.7715,44400.0
2015-04-13 11:30:00,39.0,39.05,38.88,38.88,32000.0,25.7847,25.8178,25.7054,25.7054,32000.0
2015-04-13 12:00:00,38.89,38.91,38.78,38.78,28200.0,25.712,25.7252,25.6392,25.6392,28200.0
2015-04-13 12:30:00,38.78,38.8,38.75,38.77,21600.0,25.6392,25.6525,25.6194,25.6326,21600.0
2015-04-13 13:00:00,38.77,38.77,38.69,38.75,23800.0,25.6326,25.6326,25.5797,25.6194,23800.0
2015-04-13 13:30:00,38.77,38.88,38.76,38.88,29000.0,25.6326,25.7054,25.626,25.7054,29000.0
2015-04-13 14:00:00,38.88,38.88,38.83,38.85,27600.0,25.7054,25.7054,25.6723,25.6855,27600.0
2015-04-13 14:30:00,38.86,38.89,38.72,38.73,41000.0,25.6921,25.712,25.5996,25.6062,41000.0
2015-04-13 15:00:00,38.72,38.8,38.65,38.65,55800.0,25.5996,25.6525,25.5533,25.5533,55800.0
2015-04-13 15:30:00,38.64,38.7,38.61,38.63,269200.0,25.5467,25.5864,25.5268,25.5401,269200.0
2015-04-14 09:30:00,38.77,38.85,38.59,38.69,82600.0,25.6326,25.6855,25.5136,25.5797,82600.0
2015-04-14 10:00:00,38.71,38.79,38.6,38.77,42400.0,25.593,25.6459,25.5202,25.6326,42400.0
2015-04-14 10:30:00,38.79,38.95,38.75,38.88,56400.0,25.6459,25.7516,25.6194,25.7054,56400.0
2015-04-14 11:00:00,38.88,38.96,38.82,38.95,37400.0,25.7054,25.7582,25.6657,25.7516,37400.0
2015-04-14 11:30:00,38.96,39.04,38.93,39.01,23000.0,25.7582,25.8111,25.7384,25.7913,23000.0
2015-04-14 12:00:00,39.02,39.02,38.91,38.94,38200.0,25.7979,25.7979,25.7252,25.745,38200.0
2015-04-14 12:30:00,38.94,38.95,38.89,38.89,16200.0,25.745,25.7516,25.712,25.712,16200.0
2015-04-14 13:00:00,38.88,38.88,38.78,38.84,42400.0,25.7054,25.7054,25.6392,25.6789,42400.0
2015-04-14 13:30:00,38.84,38.95,38.84,38.94,22800.0,25.6789,25.7516,25.6789,25.745,22800.0
2015-04-14 14:00:00,38.95,38.95,38.82,38.85,30400.0,25.7516,25.7516,25.6657,25.6855,30400.0
2015-04-14 14:30:00,38.85,38.89,38.81,38.87,23800.0,25.6855,25.712,25.6591,25.6987,23800.0
2015-04-14 15:00:00,38.88,38.94,38.87,38.91,47400.0,25.7054,25.745,25.6987,25.7252,47400.0
2015-04-14 15:30:00,38.91,38.93,38.82,38.89,231600.0,25.7252,25.7384,25.6657,25.712,231600.0
2015-04-15 09:30:00,38.89,39.37,38.89,39.26,78200.0,25.712,26.0293,25.712,25.9566,78200.0
2015-04-15 10:00:00,39.19,39.38,39.16,39.36,68600.0,25.9103,26.0359,25.8905,26.0227,68600.0
2015-04-15 10:30:00,39.37,39.38,39.21,39.22,94000.0,26.0293,26.0359,25.9235,25.9301,94000.0
2015-04-15 11:00:00,39.22,39.29,39.1,39.13,42400.0,25.9301,25.9764,25.8508,25.8706,42400.0
2015-04-15 11:30:00,39.12,39.16,39.06,39.13,39400.0,25.864,25.8905,25.8244,25.8706,39400.0
2015-04-15 12:00:00,39.13,39.22,39.12,39.22,32600.0,25.8706,25.9301,25.864,25.9301,32600.0
2015-04-15 12:30:00,39.19,39.2,39.12,39.18,33200.0,25.9103,25.9169,25.864,25.9037,33200.0
2015-04-15 13:00:00,39.18,39.21,39.12,39.2,31000.0,25.9037,25.9235,25.864,25.9169,31000.0
2015-04-15 13:30:00,39.17,39.21,39.1,39.12,41400.0,25.8971,25.9235,25.8508,25.864,41400.0
2015-04-15 14:00:00,39.12,39.13,39.06,39.08,34200.0,25.864,25.8706,25.8244,25.8376,34200.0
2015-04-15 14:30:00,39.08,39.09,39.01,39.03,37600.0,25.8376,25.8442,25.7913,25.8045,37600.0
2015-04-15 15:00:00,39.02,39.06,38.99,39.04,61200.0,25.7979,25.8244,25.7781,25.8111,61200.0
2015-04-15 15:30:00,39.04,39.04,38.89,38.93,226400.0,25.8111,25.8111,25.712,25.7384,226400.0
2015-04-16 09:30:00,38.87,38.98,38.34,38.37,142600.0,25.6987,25.7715,25.3483,25.3682,142600.0
2015-04-16 10:00:00,38.35,38.58,38.34,38.46,141000.0,25.355,25.507,25.3483,25.4277,141000.0
2015-04-16 10:30:00,38.45,38.59,38.45,38.53,100600.0,25.4211,25.5136,25.4211,25.474,100600.0
2015-04-16 11:00:00,38.54,38.63,38.52,38.54,59400.0,25.4806,25.5401,25.4673,25.4806,59400.0
2015-04-16 11:30:00,38.55,38.55,38.46,38.49,66400.0,25.4872,25.4872,25.4277,25.4475,66400.0
2015-04-16 12:00:00,38.5,38.68,38.49,38.6,62800.0,25.4541,25.5731,25.4475,25.5202,62800.0
2015-04-16 12:30:00,38.6,38.8,38.6,38.8,69600.0,25.5202,25.6525,25.5202,25.6525,69600.0
2015-04-16 13:00:00,38.8,38.84,38.74,38.78,46000.0,25.6525,25.6789,25.6128,25.6392,46000.0
2015-04-16 13:30:00,38.79,38.94,38.73,38.93,70800.0,25.6459,25.745,25.6062,25.7384,70800.0
2015-04-16 14:00:00,38.92,38.92,38.83,38.85,71600.0,25.7318,25.7318,25.6723,25.6855,71600.0
2015-04-16 14:30:00,38.85,38.88,38.73,38.73,83400.0,25.6855,25.7054,25.6062,25.6062,83400.0
2015-04-16 15:00:00,38.73,38.74,38.63,38.65,149000.0,25.6062,25.6128,25.5401,25.5533,149000.0
2015-04-16 15:30:00,38.65,38.72,38.63,38.68,254200.0,25.5533,25.5996,25.5401,25.5731,254200.0
2015-04-17 09:30:00,38.54,38.92,38.51,38.85,250200.0,25.4806,25.7318,25.4607,25.6855,250200.0
2015-04-17 10:00:00,38.83,38.91,38.52,38.6,111600.0,25.6723,25.7252,25.4673,25.5202,111600.0
2015-04-17 10:30:00,38.62,38.79,38.58,38.63,92200.0,25.5335,25.6459,25.507,25.5401,92200.0
2015-04-17 11:00:00,38.63,38.71,38.57,38.68,158400.0,25.5401,25.593,25.5004,25.5731,158400.0
2015-04-17 11:30:00,38.7,38.71,38.63,38.67,106600.0,25.5864,25.593,25.5401,25.5665,106600.0
2015-04-17 12:00:00,38.67,38.7,38.66,38.69,34200.0,25.5665,25.5864,25.5599,25.5797,34200.0
2015-04-17 12:30:00,38.67,38.74,38.65,38.7,27800.0,25.5665,25.6128,25.5533,25.5864,27800.0
2015-04-17 13:00:00,38.7,38.75,38.65,38.67,44600.0,25.5864,25.6194,25.5533,25.5665,44600.0
2015-04-17 13:30:00,38.66,38.71,38.64,38.69,330400.0,25.5599,25.593,25.5467,25.5797,330400.0
2015-04-17 14:00:00,38.69,38.7,38.59,38.62,135000.0,25.5797,25.5864,25.5136,25.5335,135000.0
2015-04-17 14:30:00,38.6,38.63,38.55,38.55,105200.0,25.5202,25.5401,25.4872,25.4872,105200.0
2015-04-17 15:00:00,38.54,38.63,38.54,38.59,96400.0,25.4806,25.5401,25.4806,25.5136,96400.0
2015-04-17 15:30:00,38.58,38.69,38.58,38.65,203400.0,25.507,25.5797,25.507,25.5533,203400.0
2015-04-20 09:30:00,38.79,39.38,38.77,39.25,83600.0,25.6459,26.0359,25.6326,25.95,83600.0
2015-04-20 10:00:00,39.24,39.43,39.18,39.38,111000.0,25.9434,26.069,25.9037,26.0359,111000.0
2015-04-20 10:30:00,39.4,39.41,39.31,39.4,100800.0,26.0492,26.0558,25.9897,26.0492,100800.0
2015-04-20 11:00:00,39.4,39.48,39.35,39.37,180200.0,26.0492,26.102,26.0161,26.0293,180200.0
2015-04-20 11:30:00,39.36,39.45,39.34,39.42,99400.0,26.0227,26.0822,26.0095,26.0624,99400.0
2015-04-20 12:00:00,39.41,39.47,39.23,39.24,140800.0,26.0558,26.0954,25.9368,25.9434,140800.0
2015-04-20 12:30:00,39.24,39.33,39.17,39.18,57800.0,25.9434,26.0029,25.8971,25.9037,57800.0
2015-04-20 13:00:00,39.18,39.18,39.03,39.09,79600.0,25.9037,25.9037,25.8045,25.8442,79600.0
2015-04-20 13:30:00,39.1,39.13,38.99,39.12,68000.0,25.8508,25.8706,25.7781,25.864,68000.0
2015-04-20 14:00:00,39.11,39.21,39.06,39.19,93000.0,25.8574,25.9235,25.8244,25.9103,93000.0
2015-04-20 14:30:00,39.18,39.24,39.13,39.2,62000.0,25.9037,25.9434,25.8706,25.9169,62000.0
2015-04-20 15:00:00,39.18,39.26,39.16,39.16,90000.0,25.9037,25.9566,25.8905,25.8905,90000.0
2015-04-20 15:30:00,39.17,39.21,39.16,39.19,179400.0,25.8971,25.9235,25.8905,25.9103,179400.0
2015-04-21 09:30:00,39.22,39.55,39.1,39.15,100800.0,25.9301,26.1483,25.8508,25.8839,100800.0
2015-04-21 10:00:00,39.11,39.38,39.11,39.35,112000.0,25.8574,26.0359,25.8574,26.0161,112000.0
2015-04-21 10:30:00,39.35,39.38,39.29,39.33,113400.0,26.0161,26.0359,25.9764,26.0029,113400.0
2015-04-21 11:00:00,39.32,39.34,39.26,39.33,134600.0,25.9963,26.0095,25.9566,26.0029,134600.0
2015-04-21 11:30:00,39.32,39.34,39.21,39.27,229600.0,25.9963,26.0095,25.9235,25.9632,229600.0
2015-04-21 12:00:00,39.27,39.35,39.25,39.27,134200.0,25.9632,26.0161,25.95,25.9632,134200.0
2015-04-21 12:30:00,39.28,39.3,39.15,39.17,119000.0,25.9698,25.983,25.8839,25.8971,119000.0
2015-04-21 13:00:00,39.18,39.19,39.08,39.16,70000.0,25.9037,25.9103,25.8376,25.8905,70000.0
2015-04-21 13:30:00,39.17,39.18,39.01,39.01,269800.0,25.8971,25.9037,25.7913,25.7913,269800.0
2015-04-21 14:00:00,39.0,39.07,38.96,39.05,70200.0,25.7847,25.831,25.7582,25.8178,70200.0
2015-04-21 14:30:00,39.05,39.08,38.96,38.99,130600.0,25.8178,25.8376,25.7582,25.7781,130600.0
2015-04-21 15:00:00,39.0,39.02,38.94,38.99,179600.0,25.7847,25.7979,25.745,25.7781,179600.0
2015-04-21 15:30:00,38.99,39.04,38.94,39.04,267000.0,25.7781,25.8111,25.745,25.8111,267000.0
2015-04-22 09:30:00,39.12,39.18,38.7,38.95,132600.0,25.864,25.9037,25.5864,25.7516,132600.0
2015-04-22 10:00:00,38.95,38.95,38.6,38.67,267400.0,25.7516,25.7516,25.5202,25.5665,267400.0
2015-04-22 10:30:00,38.68,38.83,38.58,38.65,62400.0,25.5731,25.6723,25.507,25.5533,62400.0
2015-04-22 11:00:00,38.66,38.72,38.56,38.67,91200.0,25.5599,25.5996,25.4938,25.5665,91200.0
2015-04-22 11:30:00,38.67,38.86,38.66,38.8,76400.0,25.5665,25.6921,25.5599,25.6525,76400.0
2015-04-22 12:00:00,38.77,38.79,38.67,38.77,69000.0,25.6326,25.6459,25.5665,25.6326,69000.0
2015-04-22 12:30:00,38.77,38.88,38.7,38.84,84800.0,25.6326,25.7054,25.5864,25.6789,84800.0
2015-04-22 13:00:00,38.83,38.91,38.82,38.84,49600.0,25.6723,25.7252,25.6657,25.6789,49600.0
2015-04-22 13:30:00,38.84,38.89,38.77,38.88,73800.0,25.6789,25.712,25.6326,25.7054,73800.0
2015-04-22 14:00:00,38.88,38.92,38.81,38.92,135800.0,25.7054,25.7318,25.6591,25.7318,135800.0
2015-04-22 14:30:00,38.92,38.98,38.87,38.88,71200.0,25.7318,25.7715,25.6987,25.7054,71200.0
2015-04-22 15:00:00,38.88,38.94,38.88,38.89,84200.0,25.7054,25.745,25.7054,25.712,84200.0
2015-04-22 15:30:00,38.89,38.97,38.85,38.93,357800.0,25.712,25.7649,25.6855,25.7384,357800.0
2015-04-23 09:30:00,38.93,39.18,38.84,39.13,70400.0,25.7384,25.9037,25.6789,25.8706,70400.0
2015-04-23 10:00:00,39.13,39.18,38.99,39.05,123200.0,25.8706,25.9037,25.7781,25.8178,123200.0
2015-04-23 10:30:00,39.05,39.27,39.03,39.21,108000.0,25.8178,25.9632,25.8045,25.9235,108000.0
2015-04-23 11:00:00,39.19,39.38,39.18,39.38,110600.0,25.9103,26.0359,25.9037,26.0359,110600.0
2015-04-23 11:30:00,39.37,39.51,39.29,39.44,133200.0,26.0293,26.1219,25.9764,26.0756,133200.0
2015-04-23 12:00:00,39.44,39.58,39.44,39.5,94200.0,26.0756,26.1682,26.0756,26.1153,94200.0
2015-04-23 12:30:00,39.49,39.61,39.48,39.57,56800.0,26.1087,26.188,26.102,26.1615,56800.0
2015-04-23 13:00:00,39.56,39.56,39.38,39.4,60600.0,26.1549,26.1549,26.0359,26.0492,60600.0
2015-04-23 13:30:00,39.39,39.44,39.31,39.42,65800.0,26.0425,26.0756,25.9897,26.0624,65800.0
2015-04-23 14:00:00,39.43,39.44,39.29,39.31,53800.0,26.069,26.0756,25.9764,25.9897,53800.0
2015-04-23 14:30:00,39.32,39.37,39.31,39.35,64000.0,25.9963,26.0293,25.9897,26.0161,64000.0
2015-04-23 15:00:00,39.34,39.43,39.33,39.39,100200.0,26.0095,26.069,26.0029,26.0425,100200.0
2015-04-23 15:30:00,39.4,39.41,39.29,39.3,363600.0,26.0492,26.0558,25.9764,25.983,363600.0
2015-04-24 09:30:00,39.24,39.83,39.05,39.76,126800.0,25.9434,26.3334,25.8178,26.2872,126800.0
2015-04-24 10:00:00,39.75,39.79,39.66,39.7,175000.0,26.2806,26.307,26.2211,26.2475,175000.0
2015-04-24 10:30:00,39.7,39.78,39.62,39.7,82200.0,26.2475,26.3004,26.1946,26.2475,82200.0
2015-04-24 11:00:00,39.7,39.7,39.56,39.67,63200.0,26.2475,26.2475,26.1549,26.2277,63200.0
2015-04-24 11:30:00,39.67,39.77,39.61,39.77,81000.0,26.2277,26.2938,26.188,26.2938,81000.0
2015-04-24 12:00:00,39.77,39.77,39.66,39.67,86800.0,26.2938,26.2938,26.2211,26.2277,86800.0
2015-04-24 12:30:00,39.66,39.76,39.63,39.74,66200.0,26.2211,26.2872,26.2012,26.2739,66200.0
2015-04-24 13:00:00,39.74,39.92,39.74,39.85,232400.0,26.2739,26.3929,26.2739,26.3467,232400.0
2015-04-24 13:30:00,39.85,39.85,39.71,39.71,203000.0,26.3467,26.3467,26.2541,26.2541,203000.0
2015-04-24 14:00:00,39.71,39.74,39.59,39.64,134200.0,26.2541,26.2739,26.1748,26.2078,134200.0
2015-04-24 14:30:00,39.63,39.7,39.6,39.7,108400.0,26.2012,26.2475,26.1814,26.2475,108400.0
2015-04-24 15:00:00,39.7,39.74,39.59,39.66,296800.0,26.2475,26.2739,26.1748,26.2211,296800.0
2015-04-24 15:30:00,39.66,39.66,39.52,39.57,485000.0,26.2211,26.2211,26.1285,26.1615,485000.0
2015-04-27 09:30:00,39.71,39.71,39.51,39.57,170400.0,26.2541,26.2541,26.1219,26.1615,170400.0
2015-04-27 10:00:00,39.55,39.58,39.26,39.29,161200.0,26.1483,26.1682,25.9566,25.9764,161200.0
2015-04-27 10:30:00,39.27,39.31,38.98,38.99,124400.0,25.9632,25.9897,25.7715,25.7781,124400.0
2015-04-27 11:00:00,38.99,39.1,38.95,39.05,123800.0,25.7781,25.8508,25.7516,25.8178,123800.0
2015-04-27 11:30:00,39.05,39.12,38.93,39.05,106800.0,25.8178,25.864,25.7384,25.8178,106800.0
2015-04-27 12:00:00,39.06,39.09,38.91,38.94,62800.0,25.8244,25.8442,25.7252,25.745,62800.0
2015-04-27 12:30:00,38.95,39.04,38.92,38.98,78400.0,25.7516,25.8111,25.7318,25.7715,78400.0
2015-04-27 13:00:00,38.98,39.13,38.98,39.09,73800.0,25.7715,25.8706,25.7715,25.8442,73800.0
2015-04-27 13:30:00,39.09,39.14,38.99,39.05,79200.0,25.8442,25.8773,25.7781,25.8178,79200.0
2015-04-27 14:00:00,39.04,39.07,38.97,39.06,78200.0,25.8111,25.831,25.7649,25.8244,78200.0
2015-04-27 14:30:00,39.05,39.07,38.99,39.07,110400.0,25.8178,25.831,25.7781,25.831,110400.0
2015-04-27 15:00:00,39.06,39.17,39.06,39.08,171000.0,25.8244,25.8971,25.8244,25.8376,171000.0
2015-04-27 15:30:00,39.07,39.1,38.94,39.07,401600.0,25.831,25.8508,25.745,25.831,401600.0
2015-04-28 09:30:00,38.97,39.33,38.79,39.33,108200.0,25.7649,26.0029,25.6459,26.0029,108200.0
2015-04-28 10:00:00,39.3,39.3,39.02,39.2,182400.0,25.983,25.983,25.7979,25.9169,182400.0
2015-04-28 10:30:00,39.23,39.3,39.1,39.12,114200.0,25.9368,25.983,25.8508,25.864,114200.0
2015-04-28 11:00:00,39.06,39.43,39.03,39.38,226600.0,25.8244,26.069,25.8045,26.0359,226600.0
2015-04-28 11:30:00,39.38,39.58,39.36,39.44,126200.0,26.0359,26.1682,26.0227,26.0756,126200.0
2015-04-28 12:00:00,39.45,39.61,39.42,39.51,79600.0,26.0822,26.188,26.0624,26.1219,79600.0
2015-04-28 12:30:00,39.52,39.6,39.46,39.51,160800.0,26.1285,26.1814,26.0888,26.1219,160800.0
2015-04-28 13:00:00,39.49,39.49,39.41,39.43,78800.0,26.1087,26.1087,26.0558,26.069,78800.0
2015-04-28 13:30:00,39.43,39.51,39.35,39.46,89000.0,26.069,26.1219,26.0161,26.0888,89000.0
2015-04-28 14:00:00,39.44,39.49,39.37,39.49,48200.0,26.0756,26.1087,26.0293,26.1087,48200.0
2015-04-28 14:30:00,39.47,39.5,39.39,39.48,164800.0,26.0954,26.1153,26.0425,26.102,164800.0
2015-04-28 15:00:00,39.46,39.47,39.39,39.46,239800.0,26.0888,26.0954,26.0425,26.0888,239800.0
2015-04-28 15:30:00,39.46,39.52,39.43,39.51,443600.0,26.0888,26.1285,26.069,26.1219,443600.0
2015-04-29 09:30:00,38.81,39.15,38.38,38.58,328000.0,25.6591,25.8839,25.3748,25.507,328000.0
2015-04-29 10:00:00,38.58,38.78,38.45,38.76,260400.0,25.507,25.6392,25.4211,25.626,260400.0
2015-04-29 10:30:00,38.76,39.06,38.66,39.06,258400.0,25.626,25.8244,25.5599,25.8244,258400.0
2015-04-29 11:00:00,39.06,39.18,38.88,39.16,177200.0,25.8244,25.9037,25.7054,25.8905,177200.0
2015-04-29 11:30:00,39.17,39.27,39.01,39.24,278800.0,25.8971,25.9632,25.7913,25.9434,278800.0
2015-04-29 12:00:00,39.24,39.35,39.22,39.31,174200.0,25.9434,26.0161,25.9301,25.9897,174200.0
2015-04-29 12:30:00,39.31,39.33,39.07,39.08,175600.0,25.9897,26.0029,25.831,25.8376,175600.0
2015-04-29 13:00:00,39.09,39.13,39.04,39.04,135200.0,25.8442,25.8706,25.8111,25.8111,135200.0
2015-04-29 13:30:00,39.04,39.14,39.0,39.04,352400.0,25.8111,25.8773,25.7847,25.8111,352400.0
2015-04-29 14:00:00,39.03,39.17,38.97,39.17,224400.0,25.8045,25.8971,25.7649,25.8971,224400.0
2015-04-29 14:30:00,39.17,39.17,39.02,39.1,156600.0,25.8971,25.8971,25.7979,25.8508,156600.0
2015-04-29 15:00:00,39.1,39.26,39.08,39.22,123600.0,25.8508,25.9566,25.8376,25.9301,123600.0
2015-04-29 15:30:00,39.22,39.35,39.2,39.21,381600.0,25.9301,26.0161,25.9169,25.9235,381600.0
2015-04-30 09:30:00,39.17,39.17,38.43,38.48,146200.0,25.8971,25.8971,25.4078,25.4409,146200.0
2015-04-30 10:00:00,38.48,38.71,38.43,38.52,135400.0,25.4409,25.593,25.4078,25.4673,135400.0
2015-04-30 10:30:00,38.54,38.73,38.54,38.58,90000.0,25.4806,25.6062,25.4806,25.507,90000.0
2015-04-30 11:00:00,38.58,38.71,38.52,38.71,104800.0,25.507,25.593,25.4673,25.593,104800.0
2015-04-30 11:30:00,38.71,38.79,38.57,38.58,98000.0,25.593,25.6459,25.5004,25.507,98000.0
2015-04-30 12:00:00,38.58,38.6,38.41,38.48,94800.0,25.507,25.5202,25.3946,25.4409,94800.0
2015-04-30 12:30:00,38.47,38.58,38.44,38.48,59600.0,25.4343,25.507,25.4145,25.4409,59600.0
2015-04-30 13:00:00,38.48,38.57,38.44,38.55,83000.0,25.4409,25.5004,25.4145,25.4872,83000.0
2015-04-30 13:30:00,38.55,38.59,38.49,38.55,89600.0,25.4872,25.5136,25.4475,25.4872,89600.0
2015-04-30 14:00:00,38.55,38.66,38.49,38.52,104000.0,25.4872,25.5599,25.4475,25.4673,104000.0
2015-04-30 14:30:00,38.5,38.58,38.42,38.43,134400.0,25.4541,25.507,25.4012,25.4078,134400.0
2015-04-30 15:00:00,38.42,38.47,38.32,38.36,194000.0,25.4012,25.4343,25.3351,25.3616,194000.0
2015-04-30 15:30:00,38.36,38.62,38.35,38.6,394600.0,25.3616,25.5335,25.355,25.5202,394600.0
2015-05-01 09:30:00,38.6,38.71,38.38,38.67,73000.0,25.5202,25.593,25.3748,25.5665,73000.0
2015-05-01 10:00:00,38.64,38.66,38.31,38.34,78000.0,25.5467,25.5599,25.3285,25.3483,78000.0
2015-05-01 10:30:00,38.33,38.4,38.3,38.4,87600.0,25.3417,25.388,25.3219,25.388,87600.0
2015-05-01 11:00:00,38.41,38.58,38.39,38.54,98400.0,25.3946,25.507,25.3814,25.4806,98400.0
2015-05-01 11:30:00,38.55,38.6,38.38,38.46,71600.0,25.4872,25.5202,25.3748,25.4277,71600.0
2015-05-01 12:00:00,38.46,38.47,38.37,38.47,47200.0,25.4277,25.4343,25.3682,25.4343,47200.0
2015-05-01 12:30:00,38.47,38.54,38.42,38.49,129600.0,25.4343,25.4806,25.4012,25.4475,129600.0
2015-05-01 13:00:00,38.49,38.57,38.48,38.53,47600.0,25.4475,25.5004,25.4409,25.474,47600.0
2015-05-01 13:30:00,38.55,38.6,38.46,38.6,58400.0,25.4872,25.5202,25.4277,25.5202,58400.0
2015-05-01 14:00:00,38.6,38.64,38.5,38.55,87800.0,25.5202,25.5467,25.4541,25.4872,87800.0
2015-05-01 14:30:00,38.55,38.56,38.47,38.54,72400.0,25.4872,25.4938,25.4343,25.4806,72400.0
2015-05-01 15:00:00,38.55,38.55,38.44,38.45,89800.0,25.4872,25.4872,25.4145,25.4211,89800.0
2015-05-01 15:30:00,38.45,38.61,38.45,38.59,299000.0,25.4211,25.5268,25.4211,25.5136,299000.0
2015-05-04 09:30:00,38.59,38.84,38.5,38.74,89200.0,25.5136,25.6789,25.4541,25.6128,89200.0
2015-05-04 10:00:00,38.71,39.05,38.68,39.05,81400.0,25.593,25.8178,25.5731,25.8178,81400.0
2015-05-04 10:30:00,39.05,39.18,39.01,39.14,146600.0,25.8178,25.9037,25.7913,25.8773,146600.0
2015-05-04 11:00:00,39.13,39.23,39.07,39.1,49000.0,25.8706,25.9368,25.831,25.8508,49000.0
2015-05-04 11:30:00,39.1,39.1,38.99,39.06,119400.0,25.8508,25.8508,25.7781,25.8244,119400.0
2015-05-04 12:00:00,39.07,39.13,39.02,39.09,175200.0,25.831,25.8706,25.7979,25.8442,175200.0
2015-05-04 12:30:00,39.09,39.16,39.08,39.13,59000.0,25.8442,25.8905,25.8376,25.8706,59000.0
2015-05-04 13:00:00,39.13,39.13,39.04,39.07,38400.0,25.8706,25.8706,25.8111,25.831,38400.0
2015-05-04 13:30:00,39.05,39.09,39.03,39.07,42000.0,25.8178,25.8442,25.8045,25.831,42000.0
2015-05-04 14:00:00,39.07,39.21,39.07,39.1,55800.0,25.831,25.9235,25.831,25.8508,55800.0
2015-05-04 14:30:00,39.11,39.12,38.96,39.01,77800.0,25.8574,25.864,25.7582,25.7913,77800.0
2015-05-04 15:00:00,39.01,39.02,38.92,39.02,109000.0,25.7913,25.7979,25.7318,25.7979,109000.0
2015-05-04 15:30:00,39.01,39.02,38.87,38.92,302800.0,25.7913,25.7979,25.6987,25.7318,302800.0
2015-05-05 09:30:00,38.73,38.97,38.37,38.38,153200.0,25.6062,25.7649,25.3682,25.3748,153200.0
2015-05-05 10:00:00,38.34,38.43,38.25,38.4,152600.0,25.3483,25.4078,25.2888,25.388,152600.0
2015-05-05 10:30:00,38.38,38.4,38.12,38.12,116000.0,25.3748,25.388,25.2029,25.2029,116000.0
2015-05-05 11:00:00,38.12,38.12,37.85,38.02,195200.0,25.2029,25.2029,25.0244,25.1368,195200.0
2015-05-05 11:30:00,38.01,38.02,37.79,37.88,190000.0,25.1302,25.1368,24.9847,25.0442,190000.0
2015-05-05 12:00:00,37.89,38.0,37.88,37.96,152800.0,25.0508,25.1235,25.0442,25.0971,152800.0
2015-05-05 12:30:00,37.96,38.0,37.81,37.84,141400.0,25.0971,25.1235,24.9979,25.0178,141400.0
2015-05-05 13:00:00,37.83,37.85,37.73,37.81,134800.0,25.0112,25.0244,24.945,24.9979,134800.0
2015-05-05 13:30:00,37.8,37.93,37.8,37.9,61000.0,24.9913,25.0773,24.9913,25.0574,61000.0
2015-05-05 14:00:00,37.9,37.9,37.72,37.73,87200.0,25.0574,25.0574,24.9384,24.945,87200.0
2015-05-05 14:30:00,37.73,37.81,37.72,37.72,88000.0,24.945,24.9979,24.9384,24.9384,88000.0
2015-05-05 15:00:00,37.73,37.81,37.72,37.78,146000.0,24.945,24.9979,24.9384,24.9781,146000.0
2015-05-05 15:30:00,37.78,37.87,37.73,37.76,366800.0,24.9781,25.0376,24.945,24.9649,366800.0
2015-05-06 09:30:00,37.81,38.12,37.7,37.79,163400.0,24.9979,25.2029,24.9252,24.9847,163400.0
2015-05-06 10:00:00,37.79,37.96,37.76,37.88,248400.0,24.9847,25.0971,24.9649,25.0442,248400.0
2015-05-06 10:30:00,37.88,37.9,37.74,37.75,121600.0,25.0442,25.0574,24.9517,24.9583,121600.0
2015-05-06 11:00:00,37.77,37.77,37.66,37.72,105800.0,24.9715,24.9715,24.8988,24.9384,105800.0
2015-05-06 11:30:00,37.72,37.82,37.7,37.74,127600.0,24.9384,25.0045,24.9252,24.9517,127600.0
2015-05-06 12:00:00,37.74,37.74,37.54,37.55,101800.0,24.9517,24.9517,24.8194,24.826,101800.0
2015-05-06 12:30:00,37.55,37.64,37.52,37.55,73400.0,24.826,24.8855,24.8062,24.826,73400.0
2015-05-06 13:00:00,37.56,37.63,37.55,37.59,144800.0,24.8326,24.8789,24.826,24.8525,144800.0
2015-05-06 13:30:00,37.59,37.59,37.45,37.47,195600.0,24.8525,24.8525,24.7599,24.7731,195600.0
2015-05-06 14:00:00,37.47,37.61,37.47,37.57,193200.0,24.7731,24.8657,24.7731,24.8393,193200.0
2015-05-06 14:30:00,37.57,37.58,37.44,37.55,106800.0,24.8393,24.8459,24.7533,24.826,106800.0
2015-05-06 15:00:00,37.55,37.75,37.55,37.75,181000.0,24.826,24.9583,24.826,24.9583,181000.0
2015-05-06 15:30:00,37.75,37.9,37.7,37.9,404800.0,24.9583,25.0574,24.9252,25.0574,404800.0
2015-05-07 09:30:00,38.1,38.24,37.88,37.95,118400.0,25.1897,25.2822,25.0442,25.0905,118400.0
2015-05-07 10:00:00,37.95,38.26,37.95,38.21,143200.0,25.0905,25.2954,25.0905,25.2624,143200.0
2015-05-07 10:30:00,38.21,38.45,38.2,38.43,232800.0,25.2624,25.4211,25.2558,25.4078,232800.0
2015-05-07 11:00:00,38.44,38.48,38.24,38.26,85400.0,25.4145,25.4409,25.2822,25.2954,85400.0
2015-05-07 11:30:00,38.26,38.26,38.08,38.16,77000.0,25.2954,25.2954,25.1764,25.2293,77000.0
2015-05-07 12:00:00,38.17,38.35,38.13,38.31,116600.0,25.2359,25.355,25.2095,25.3285,116600.0
2015-05-07 12:30:00,38.32,38.33,38.1,38.15,55200.0,25.3351,25.3417,25.1897,25.2227,55200.0
2015-05-07 13:00:00,38.16,38.24,38.13,38.24,69400.0,25.2293,25.2822,25.2095,25.2822,69400.0
2015-05-07 13:30:00,38.24,38.27,38.19,38.2,84600.0,25.2822,25.3021,25.2492,25.2558,84600.0
2015-05-07 14:00:00,38.2,38.27,38.2,38.24,142600.0,25.2558,25.3021,25.2558,25.2822,142600.0
2015-05-07 14:30:00,38.24,38.26,38.18,38.24,111400.0,25.2822,25.2954,25.2426,25.2822,111400.0
2015-05-07 15:00:00,38.25,38.3,38.16,38.17,124400.0,25.2888,25.3219,25.2293,25.2359,124400.0
2015-05-07 15:30:00,38.18,38.3,38.17,38.24,389200.0,25.2426,25.3219,25.2359,25.2822,389200.0
2015-05-08 09:30:00,38.57,38.8,38.29,38.48,224800.0,25.5004,25.6525,25.3153,25.4409,224800.0
2015-05-08 10:00:00,38.49,38.49,38.25,38.33,180600.0,25.4475,25.4475,25.2888,25.3417,180600.0
2015-05-08 10:30:00,38.34,38.43,38.25,38.31,105600.0,25.3483,25.4078,25.2888,25.3285,105600.0
2015-05-08 11:00:00,38.32,38.35,38.22,38.31,84600.0,25.3351,25.355,25.269,25.3285,84600.0
2015-05-08 11:30:00,38.31,38.4,38.3,38.35,93800.0,25.3285,25.388,25.3219,25.355,93800.0
2015-05-08 12:00:00,38.35,38.35,38.16,38.23,64800.0,25.355,25.355,25.2293,25.2756,64800.0
2015-05-08 12:30:00,38.23,38.23,38.12,38.15,128200.0,25.2756,25.2756,25.2029,25.2227,128200.0
2015-05-08 13:00:00,38.15,38.22,38.04,38.06,104600.0,25.2227,25.269,25.15,25.1632,104600.0
2015-05-08 13:30:00,38.05,38.09,37.99,38.07,83800.0,25.1566,25.1831,25.1169,25.1698,83800.0
2015-05-08 14:00:00,38.07,38.13,38.04,38.06,67000.0,25.1698,25.2095,25.15,25.1632,67000.0
2015-05-08 14:30:00,38.05,38.21,38.04,38.16,149800.0,25.1566,25.2624,25.15,25.2293,149800.0
2015-05-08 15:00:00,38.16,38.24,38.13,38.13,182200.0,25.2293,25.2822,25.2095,25.2095,182200.0
2015-05-08 15:30:00,38.13,38.22,38.11,38.2,531200.0,25.2095,25.269,25.1963,25.2558,531200.0
2015-05-11 09:30:00,38.2,38.24,38.02,38.15,405000.0,25.2558,25.2822,25.1368,25.2227,405000.0
2015-05-11 10:00:00,38.15,38.27,38.13,38.16,309200.0,25.2227,25.3021,25.2095,25.2293,309200.0
2015-05-11 10:30:00,38.15,38.37,38.07,38.36,112800.0,25.2227,25.3682,25.1698,25.3616,112800.0
2015-05-11 11:00:00,38.36,38.36,38.06,38.09,186800.0,25.3616,25.3616,25.1632,25.1831,186800.0
2015-05-11 11:30:00,38.08,38.24,38.01,38.24,135600.0,25.1764,25.2822,25.1302,25.2822,135600.0
2015-05-11 12:00:00,38.24,38.27,38.09,38.1,150000.0,25.2822,25.3021,25.1831,25.1897,150000.0
2015-05-11 12:30:00,38.09,38.13,38.02,38.09,102800.0,25.1831,25.2095,25.1368,25.1831,102800.0
2015-05-11 13:00:00,38.08,38.18,38.08,38.12,88600.0,25.1764,25.2426,25.1764,25.2029,88600.0
2015-05-11 13:30:00,38.13,38.2,38.09,38.17,107200.0,25.2095,25.2558,25.1831,25.2359,107200.0
2015-05-11 14:00:00,38.18,38.21,38.06,38.15,159000.0,25.2426,25.2624,25.1632,25.2227,159000.0
2015-05-11 14:30:00,38.16,38.17,38.08,38.13,286200.0,25.2293,25.2359,25.1764,25.2095,286200.0
2015-05-11 15:00:00,38.13,38.26,38.13,38.17,291400.0,25.2095,25.2954,25.2095,25.2359,291400.0
2015-05-11 15:30:00,38.15,38.16,38.03,38.05,615000.0,25.2227,25.2293,25.1434,25.1566,615000.0
2015-05-12 09:30:00,37.51,37.57,37.1,37.12,171200.0,25.0769,25.117,24.8028,24.8162,171200.0
2015-05-12 10:00:00,37.1,37.19,37.05,37.12,187000.0,24.8028,24.863,24.7694,24.8162,187000.0
2015-05-12 10:30:00,37.1,37.44,37.1,37.26,192800.0,24.8028,25.0301,24.8028,24.9097,192800.0
2015-05-12 11:00:00,37.26,37.28,37.02,37.02,144800.0,24.9097,24.9231,24.7493,24.7493,144800.0
2015-05-12 11:30:00,37.03,37.12,36.98,37.1,325600.0,24.756,24.8162,24.7226,24.8028,325600.0
2015-05-12 12:00:00,37.1,37.11,37.01,37.07,185800.0,24.8028,24.8095,24.7426,24.7827,185800.0
2015-05-12 12:30:00,37.07,37.09,37.04,37.09,212200.0,24.7827,24.7961,24.7627,24.7961,212200.0
2015-05-12 13:00:00,37.09,37.16,37.04,37.11,161600.0,24.7961,24.8429,24.7627,24.8095,161600.0
2015-05-12 13:30:00,37.12,37.21,37.09,37.11,129800.0,24.8162,24.8763,24.7961,24.8095,129800.0
2015-05-12 14:00:00,37.12,37.15,37.0,37.13,168000.0,24.8162,24.8362,24.7359,24.8228,168000.0
2015-05-12 14:30:00,37.13,37.18,37.07,37.09,155400.0,24.8228,24.8563,24.7827,24.7961,155400.0
2015-05-12 15:00:00,37.09,37.17,37.06,37.14,256000.0,24.7961,24.8496,24.776,24.8295,256000.0
2015-05-12 15:30:00,37.15,37.2,37.1,37.11,506600.0,24.8362,24.8696,24.8028,24.8095,506600.0
2015-05-13 09:30:00,37.29,37.61,37.23,37.26,314200.0,24.9298,25.1437,24.8897,24.9097,314200.0
2015-05-13 10:00:00,37.26,37.44,37.21,37.35,181000.0,24.9097,25.0301,24.8763,24.9699,181000.0
2015-05-13 10:30:00,37.35,37.37,37.19,37.2,157000.0,24.9699,24.9833,24.863,24.8696,157000.0
2015-05-13 11:00:00,37.2,37.29,37.11,37.12,121200.0,24.8696,24.9298,24.8095,24.8162,121200.0
2015-05-13 11:30:00,37.12,37.24,37.09,37.11,142800.0,24.8162,24.8964,24.7961,24.8095,142800.0
2015-05-13 12:00:00,37.12,37.19,37.05,37.07,166200.0,24.8162,24.863,24.7694,24.7827,166200.0
2015-05-13 12:30:00,37.07,37.1,36.97,37.02,125000.0,24.7827,24.8028,24.7159,24.7493,125000.0
2015-05-13 13:00:00,37.04,37.17,37.02,37.02,84200.0,24.7627,24.8496,24.7493,24.7493,84200.0
2015-05-13 13:30:00,37.05,37.1,36.97,36.99,89400.0,24.7694,24.8028,24.7159,24.7292,89400.0
2015-05-13 14:00:00,36.99,37.02,36.9,36.94,96600.0,24.7292,24.7493,24.6691,24.6958,96600.0
2015-05-13 14:30:00,36.95,36.97,36.85,36.85,141400.0,24.7025,24.7159,24.6356,24.6356,141400.0
2015-05-13 15:00:00,36.85,36.94,36.79,36.8,220800.0,24.6356,24.6958,24.5955,24.6022,220800.0
2015-05-13 15:30:00,36.8,36.9,36.75,36.88,628200.0,24.6022,24.6691,24.5688,24.6557,628200.0
2015-05-14 09:30:00,37.03,37.22,36.95,37.11,149400.0,24.756,24.883,24.7025,24.8095,149400.0
2015-05-14 10:00:00,37.13,37.24,37.02,37.16,174600.0,24.8228,24.8964,24.7493,24.8429,174600.0
2015-05-14 10:30:00,37.17,37.33,37.13,37.16,79200.0,24.8496,24.9565,24.8228,24.8429,79200.0
2015-05-14 11:00:00,37.15,37.15,36.99,37.04,95600.0,24.8362,24.8362,24.7292,24.7627,95600.0
2015-05-14 11:30:00,37.05,37.1,37.02,37.08,72800.0,24.7694,24.8028,24.7493,24.7894,72800.0
2015-05-14 12:00:00,37.09,37.13,36.98,37.02,68400.0,24.7961,24.8228,24.7226,24.7493,68400.0
2015-05-14 12:30:00,37.04,37.12,37.04,37.1,54400.0,24.7627,24.8162,24.7627,24.8028,54400.0
2015-05-14 13:00:00,37.11,37.13,37.01,37.12,99200.0,24.8095,24.8228,24.7426,24.8162,99200.0
2015-05-14 13:30:00,37.13,37.17,37.05,37.13,121000.0,24.8228,24.8496,24.7694,24.8228,121000.0
2015-05-14 14:00:00,37.13,37.16,37.08,37.1,103000.0,24.8228,24.8429,24.7894,24.8028,103000.0
2015-05-14 14:30:00,37.11,37.15,37.08,37.08,64800.0,24.8095,24.8362,24.7894,24.7894,64800.0
2015-05-14 15:00:00,37.08,37.17,37.07,37.12,179400.0,24.7894,24.8496,24.7827,24.8162,179400.0
2015-05-14 15:30:00,37.12,37.16,37.09,37.1,449800.0,24.8162,24.8429,24.7961,24.8028,449800.0
2015-05-15 09:30:00,37.24,37.45,37.17,37.31,217200.0,24.8964,25.0368,24.8496,24.9432,217200.0
2015-05-15 10:00:00,37.31,37.44,37.27,37.42,164600.0,24.9432,25.0301,24.9164,25.0167,164600.0
2015-05-15 10:30:00,37.42,37.5,37.39,37.45,135000.0,25.0167,25.0702,24.9967,25.0368,135000.0
2015-05-15 11:00:00,37.46,37.46,37.33,37.4,55200.0,25.0435,25.0435,24.9565,25.0033,55200.0
2015-05-15 11:30:00,37.39,37.46,37.35,37.37,188600.0,24.9967,25.0435,24.9699,24.9833,188600.0
2015-05-15 12:00:00,37.36,37.38,37.26,37.28,152800.0,24.9766,24.99,24.9097,24.9231,152800.0
2015-05-15 12:30:00,37.27,37.42,37.27,37.42,320400.0,24.9164,25.0167,24.9164,25.0167,320400.0
2015-05-15 13:00:00,37.42,37.58,37.38,37.56,162200.0,25.0167,25.1237,24.99,25.1103,162200.0
2015-05-15 13:30:00,37.56,37.65,37.54,37.54,161400.0,25.1103,25.1705,25.0969,25.0969,161400.0
2015-05-15 14:00:00,37.54,37.56,37.47,37.51,108200.0,25.0969,25.1103,25.0501,25.0769,108200.0
2015-05-15 14:30:00,37.51,37.53,37.45,37.45,102400.0,25.0769,25.0903,25.0368,25.0368,102400.0
2015-05-15 15:00:00,37.45,37.55,37.43,37.44,158600.0,25.0368,25.1036,25.0234,25.0301,158600.0
2015-05-15 15:30:00,37.45,37.49,37.41,37.48,497000.0,25.0368,25.0635,25.01,25.0568,497000.0
2015-05-18 09:30:00,37.31,37.55,37.31,37.35,76200.0,24.9432,25.1036,24.9432,24.9699,76200.0
2015-05-18 10:00:00,37.36,37.45,37.29,37.45,59600.0,24.9766,25.0368,24.9298,25.0368,59600.0
2015-05-18 10:30:00,37.45,37.56,37.4,37.42,61200.0,25.0368,25.1103,25.0033,25.0167,61200.0
2015-05-18 11:00:00,37.42,37.62,37.41,37.57,78400.0,25.0167,25.1504,25.01,25.117,78400.0
2015-05-18 11:30:00,37.57,37.6,37.48,37.59,66200.0,25.117,25.1371,25.0568,25.1304,66200.0
2015-05-18 12:00:00,37.59,37.67,37.58,37.65,55200.0,25.1304,25.1838,25.1237,25.1705,55200.0
2015-05-18 12:30:00,37.66,37.67,37.52,37.54,72200.0,25.1772,25.1838,25.0836,25.0969,72200.0
2015-05-18 13:00:00,37.55,37.69,37.52,37.66,58400.0,25.1036,25.1972,25.0836,25.1772,58400.0
2015-05-18 13:30:00,37.65,37.69,37.53,37.63,33000.0,25.1705,25.1972,25.0903,25.1571,33000.0
2015-05-18 14:00:00,37.62,37.68,37.57,37.66,46600.0,25.1504,25.1905,25.117,25.1772,46600.0
2015-05-18 14:30:00,37.65,37.67,37.56,37.63,34800.0,25.1705,25.1838,25.1103,25.1571,34800.0
2015-05-18 15:00:00,37.63,37.7,37.6,37.67,96400.0,25.1571,25.2039,25.1371,25.1838,96400.0
2015-05-18 15:30:00,37.67,37.68,37.6,37.65,239000.0,25.1838,25.1905,25.1371,25.1705,239000.0
2015-05-19 09:30:00,37.52,37.74,37.38,37.7,142200.0,25.0836,25.2306,24.99,25.2039,142200.0
2015-05-19 10:00:00,37.71,37.85,37.66,37.8,112000.0,25.2106,25.3042,25.1772,25.2708,112000.0
2015-05-19 10:30:00,37.8,38.01,37.79,37.99,127000.0,25.2708,25.4112,25.2641,25.3978,127000.0
2015-05-19 11:00:00,37.99,38.03,37.89,38.03,139000.0,25.3978,25.4245,25.3309,25.4245,139000.0
2015-05-19 11:30:00,38.02,38.1,37.97,38.05,74600.0,25.4178,25.4713,25.3844,25.4379,74600.0
2015-05-19 12:00:00,38.05,38.12,37.91,37.91,59200.0,25.4379,25.4847,25.3443,25.3443,59200.0
2015-05-19 12:30:00,37.91,38.1,37.89,38.09,103000.0,25.3443,25.4713,25.3309,25.4646,103000.0
2015-05-19 13:00:00,38.09,38.11,38.05,38.07,114600.0,25.4646,25.478,25.4379,25.4513,114600.0
2015-05-19 13:30:00,38.07,38.13,38.07,38.12,72200.0,25.4513,25.4914,25.4513,25.4847,72200.0
2015-05-19 14:00:00,38.12,38.12,38.05,38.11,76800.0,25.4847,25.4847,25.4379,25.478,76800.0
2015-05-19 14:30:00,38.11,38.13,38.06,38.09,135800.0,25.478,25.4914,25.4446,25.4646,135800.0
2015-05-19 15:00:00,38.1,38.1,37.98,38.01,136200.0,25.4713,25.4713,25.3911,25.4112,136200.0
2015-05-19 15:30:00,38.01,38.13,37.99,38.1,367200.0,25.4112,25.4914,25.3978,25.4713,367200.0
2015-05-20 09:30:00,38.06,38.25,37.96,38.0,174800.0,25.4446,25.5716,25.3777,25.4045,174800.0
2015-05-20 10:00:00,37.99,38.14,37.89,38.13,84000.0,25.3978,25.4981,25.3309,25.4914,84000.0
2015-05-20 10:30:00,38.13,38.19,37.98,38.18,83000.0,25.4914,25.5315,25.3911,25.5248,83000.0
2015-05-20 11:00:00,38.19,38.29,38.09,38.2,193400.0,25.5315,25.5983,25.4646,25.5382,193400.0
2015-05-20 11:30:00,38.2,38.22,38.05,38.13,76200.0,25.5382,25.5515,25.4379,25.4914,76200.0
2015-05-20 12:00:00,38.12,38.16,38.08,38.08,67600.0,25.4847,25.5114,25.458,25.458,67600.0
2015-05-20 12:30:00,38.08,38.08,38.02,38.04,68200.0,25.458,25.458,25.4178,25.4312,68200.0
2015-05-20 13:00:00,38.04,38.13,38.02,38.13,85200.0,25.4312,25.4914,25.4178,25.4914,85200.0
2015-05-20 13:30:00,38.14,38.15,38.05,38.1,84800.0,25.4981,25.5047,25.4379,25.4713,84800.0
2015-05-20 14:00:00,38.1,38.31,38.08,38.29,122800.0,25.4713,25.6117,25.458,25.5983,122800.0
2015-05-20 14:30:00,38.29,38.3,38.13,38.16,120000.0,25.5983,25.605,25.4914,25.5114,120000.0
2015-05-20 15:00:00,38.16,38.19,38.08,38.1,135800.0,25.5114,25.5315,25.458,25.4713,135800.0
2015-05-20 15:30:00,38.1,38.12,38.01,38.02,343000.0,25.4713,25.4847,25.4112,25.4178,343000.0
2015-05-21 09:30:00,38.04,38.06,37.85,38.04,73000.0,25.4312,25.4446,25.3042,25.4312,73000.0
2015-05-21 10:00:00,38.05,38.2,38.05,38.13,96400.0,25.4379,25.5382,25.4379,25.4914,96400.0
2015-05-21 10:30:00,38.13,38.17,37.85,37.85,81200.0,25.4914,25.5181,25.3042,25.3042,81200.0
2015-05-21 11:00:00,37.85,37.99,37.83,37.98,49000.0,25.3042,25.3978,25.2908,25.3911,49000.0
2015-05-21 11:30:00,38.0,38.09,37.96,38.05,43000.0,25.4045,25.4646,25.3777,25.4379,43000.0
2015-05-21 12:00:00,38.05,38.1,38.0,38.09,44600.0,25.4379,25.4713,25.4045,25.4646,44600.0
2015-05-21 12:30:00,38.08,38.1,37.95,38.01,40800.0,25.458,25.4713,25.371,25.4112,40800.0
2015-05-21 13:00:00,38.01,38.08,37.98,38.07,49600.0,25.4112,25.458,25.3911,25.4513,49600.0
2015-05-21 13:30:00,38.06,38.1,37.98,38.01,47200.0,25.4446,25.4713,25.3911,25.4112,47200.0
2015-05-21 14:00:00,38.01,38.07,37.99,38.01,39400.0,25.4112,25.4513,25.3978,25.4112,39400.0
2015-05-21 14:30:00,38.02,38.04,37.99,37.99,54200.0,25.4178,25.4312,25.3978,25.3978,54200.0
2015-05-21 15:00:00,38.0,38.03,37.93,37.99,62000.0,25.4045,25.4245,25.3577,25.3978,62000.0
2015-05-21 15:30:00,38.0,38.12,37.99,38.06,365600.0,25.4045,25.4847,25.3978,25.4446,365600.0
2015-05-22 09:30:00,37.96,38.07,37.72,37.74,200600.0,25.3777,25.4513,25.2173,25.2306,200600.0
2015-05-22 10:00:00,37.77,37.84,37.69,37.82,66200.0,25.2507,25.2975,25.1972,25.2841,66200.0
2015-05-22 10:30:00,37.82,37.95,37.75,37.94,46400.0,25.2841,25.371,25.2373,25.3644,46400.0
2015-05-22 11:00:00,37.94,37.95,37.75,37.84,45600.0,25.3644,25.371,25.2373,25.2975,45600.0
2015-05-22 11:30:00,37.84,37.98,37.83,37.96,63000.0,25.2975,25.3911,25.2908,25.3777,63000.0
2015-05-22 12:00:00,37.95,37.99,37.89,37.99,75200.0,25.371,25.3978,25.3309,25.3978,75200.0
2015-05-22 12:30:00,37.98,38.14,37.96,38.13,55200.0,25.3911,25.4981,25.3777,25.4914,55200.0
2015-05-22 13:00:00,38.13,38.13,38.01,38.11,54800.0,25.4914,25.4914,25.4112,25.478,54800.0
2015-05-22 13:30:00,38.1,38.1,38.0,38.01,35000.0,25.4713,25.4713,25.4045,25.4112,35000.0
2015-05-22 14:00:00,38.01,38.1,37.98,38.09,43800.0,25.4112,25.4713,25.3911,25.4646,43800.0
2015-05-22 14:30:00,38.08,38.14,38.05,38.06,40200.0,25.458,25.4981,25.4379,25.4446,40200.0
2015-05-22 15:00:00,38.04,38.09,38.03,38.06,45400.0,25.4312,25.4646,25.4245,25.4446,45400.0
2015-05-22 15:30:00,38.06,38.1,37.99,38.02,196000.0,25.4446,25.4713,25.3978,25.4178,196000.0
2015-05-26 09:30:00,38.04,38.15,37.84,37.95,117400.0,25.4312,25.5047,25.2975,25.371,117400.0
2015-05-26 10:00:00,37.94,37.96,37.61,37.61,85800.0,25.3644,25.3777,25.1437,25.1437,85800.0
2015-05-26 10:30:00,37.62,37.69,37.51,37.51,83200.0,25.1504,25.1972,25.0769,25.0769,83200.0
2015-05-26 11:00:00,37.51,37.77,37.5,37.76,103800.0,25.0769,25.2507,25.0702,25.244,103800.0
2015-05-26 11:30:00,37.76,37.82,37.7,37.72,60800.0,25.244,25.2841,25.2039,25.2173,60800.0
2015-05-26 12:00:00,37.71,37.71,37.62,37.66,54200.0,25.2106,25.2106,25.1504,25.1772,54200.0
2015-05-26 12:30:00,37.67,37.69,37.6,37.63,64800.0,25.1838,25.1972,25.1371,25.1571,64800.0
2015-05-26 13:00:00,37.63,37.7,37.55,37.7,413400.0,25.1571,25.2039,25.1036,25.2039,413400.0
2015-05-26 13:30:00,37.69,37.7,37.53,37.54,116200.0,25.1972,25.2039,25.0903,25.0969,116200.0
2015-05-26 14:00:00,37.54,37.63,37.52,37.54,84600.0,25.0969,25.1571,25.0836,25.0969,84600.0
2015-05-26 14:30:00,37.54,37.55,37.48,37.51,194400.0,25.0969,25.1036,25.0568,25.0769,194400.0
2015-05-26 15:00:00,37.51,37.69,37.49,37.69,273000.0,25.0769,25.1972,25.0635,25.1972,273000.0
2015-05-26 15:30:00,37.69,37.77,37.68,37.74,383200.0,25.1972,25.2507,25.1905,25.2306,383200.0
2015-05-27 09:30:00,37.85,37.93,37.77,37.85,103200.0,25.3042,25.3577,25.2507,25.3042,103200.0
2015-05-27 10:00:00,37.88,37.98,37.84,37.93,140400.0,25.3242,25.3911,25.2975,25.3577,140400.0
2015-05-27 10:30:00,37.94,38.19,37.94,38.1,219400.0,25.3644,25.5315,25.3644,25.4713,219400.0
2015-05-27 11:00:00,38.1,38.2,38.02,38.19,122800.0,25.4713,25.5382,25.4178,25.5315,122800.0
2015-05-27 11:30:00,38.19,38.21,38.08,38.14,90800.0,25.5315,25.5449,25.458,25.4981,90800.0
2015-05-27 12:00:00,38.14,38.26,38.14,38.22,132600.0,25.4981,25.5783,25.4981,25.5515,132600.0
2015-05-27 12:30:00,38.21,38.21,38.09,38.16,58600.0,25.5449,25.5449,25.4646,25.5114,58600.0
2015-05-27 13:00:00,38.15,38.24,38.15,38.23,71200.0,25.5047,25.5649,25.5047,25.5582,71200.0
2015-05-27 13:30:00,38.23,38.24,38.06,38.18,97800.0,25.5582,25.5649,25.4446,25.5248,97800.0
2015-05-27 14:00:00,38.18,38.22,38.12,38.22,98200.0,25.5248,25.5515,25.4847,25.5515,98200.0
2015-05-27 14:30:00,38.22,38.23,38.13,38.13,98400.0,25.5515,25.5582,25.4914,25.4914,98400.0
2015-05-27 15:00:00,38.13,38.18,38.12,38.18,164600.0,25.4914,25.5248,25.4847,25.5248,164600.0
2015-05-27 15:30:00,38.18,38.28,38.16,38.22,358200.0,25.5248,25.5917,25.5114,25.5515,358200.0
2015-05-28 09:30:00,38.12,38.34,38.1,38.23,140200.0,25.4847,25.6318,25.4713,25.5582,140200.0
2015-05-28 10:00:00,38.24,38.27,37.99,38.02,92400.0,25.5649,25.585,25.3978,25.4178,92400.0
2015-05-28 10:30:00,38.02,38.13,37.97,38.02,77800.0,25.4178,25.4914,25.3844,25.4178,77800.0
2015-05-28 11:00:00,38.02,38.3,38.02,38.27,94600.0,25.4178,25.605,25.4178,25.585,94600.0
2015-05-28 11:30:00,38.26,38.3,38.09,38.16,155800.0,25.5783,25.605,25.4646,25.5114,155800.0
2015-05-28 12:00:00,38.15,38.25,38.13,38.24,81200.0,25.5047,25.5716,25.4914,25.5649,81200.0
2015-05-28 12:30:00,38.24,38.29,38.2,38.28,72000.0,25.5649,25.5983,25.5382,25.5917,72000.0
2015-05-28 13:00:00,38.27,38.36,38.26,38.27,93200.0,25.585,25.6451,25.5783,25.585,93200.0
2015-05-28 13:30:00,38.27,38.4,38.23,38.32,80400.0,25.585,25.6719,25.5582,25.6184,80400.0
2015-05-28 14:00:00,38.32,38.41,38.28,38.4,71800.0,25.6184,25.6786,25.5917,25.6719,71800.0
2015-05-28 14:30:00,38.4,38.41,38.28,38.34,71800.0,25.6719,25.6786,25.5917,25.6318,71800.0
2015-05-28 15:00:00,38.34,38.38,38.27,38.27,136600.0,25.6318,25.6585,25.585,25.585,136600.0
2015-05-28 15:30:00,38.29,38.31,38.23,38.27,382600.0,25.5983,25.6117,25.5582,25.585,382600.0
2015-05-29 09:30:00,38.27,38.54,38.15,38.37,129800.0,25.585,25.7655,25.5047,25.6518,129800.0
2015-05-29 10:00:00,38.36,38.44,38.27,38.39,134800.0,25.6451,25.6986,25.585,25.6652,134800.0
2015-05-29 10:30:00,38.4,38.5,38.16,38.22,186000.0,25.6719,25.7387,25.5114,25.5515,186000.0
2015-05-29 11:00:00,38.2,38.4,38.15,38.34,68000.0,25.5382,25.6719,25.5047,25.6318,68000.0
2015-05-29 11:30:00,38.34,38.4,38.2,38.33,62600.0,25.6318,25.6719,25.5382,25.6251,62600.0
2015-05-29 12:00:00,38.33,38.47,38.33,38.46,68400.0,25.6251,25.7187,25.6251,25.712,68400.0
2015-05-29 12:30:00,38.46,38.47,38.31,38.32,47800.0,25.712,25.7187,25.6117,25.6184,47800.0
2015-05-29 13:00:00,38.31,38.4,38.3,38.38,57200.0,25.6117,25.6719,25.605,25.6585,57200.0
2015-05-29 13:30:00,38.4,38.42,38.3,38.34,60600.0,25.6719,25.6853,25.605,25.6318,60600.0
2015-05-29 14:00:00,38.34,38.35,38.29,38.3,63400.0,25.6318,25.6385,25.5983,25.605,63400.0
2015-05-29 14:30:00,38.28,38.34,38.27,38.3,90600.0,25.5917,25.6318,25.585,25.605,90600.0
2015-05-29 15:00:00,38.27,38.38,38.26,38.35,93800.0,25.585,25.6585,25.5783,25.6385,93800.0
2015-05-29 15:30:00,38.35,38.37,38.22,38.24,295400.0,25.6385,25.6518,25.5515,25.5649,295400.0
2015-06-01 09:30:00,38.27,38.49,38.22,38.41,141152.0,25.585,25.7321,25.5515,25.6786,141152.0
2015-06-01 10:00:00,38.38,38.58,38.29,38.49,230502.0,25.6585,25.7922,25.5983,25.7321,230502.0
2015-06-01 10:30:00,38.47,38.47,38.32,38.37,120158.0,25.7187,25.7187,25.6184,25.6518,120158.0
2015-06-01 11:00:00,38.37,38.46,38.34,38.37,112654.0,25.6518,25.712,25.6318,25.6518,112654.0
2015-06-01 11:30:00,38.35,38.51,38.35,38.42,107094.0,25.6385,25.7454,25.6385,25.6853,107094.0
2015-06-01 12:00:00,38.42,38.49,38.36,38.47,89426.0,25.6853,25.7321,25.6451,25.7187,89426.0
2015-06-01 12:30:00,38.48,38.49,38.35,38.38,76576.0,25.7254,25.7321,25.6385,25.6585,76576.0
2015-06-01 13:00:00,38.38,38.51,38.37,38.47,54196.0,25.6585,25.7454,25.6518,25.7187,54196.0
2015-06-01 13:30:00,38.48,38.49,38.42,38.47,35174.0,25.7254,25.7321,25.6853,25.7187,35174.0
2015-06-01 14:00:00,38.47,38.57,38.47,38.57,59992.0,25.7187,25.7855,25.7187,25.7855,59992.0
2015-06-01 14:30:00,38.57,38.58,38.48,38.52,90296.0,25.7855,25.7922,25.7254,25.7521,90296.0
2015-06-01 15:00:00,38.54,38.54,38.46,38.49,97098.0,25.7655,25.7655,25.712,25.7321,97098.0
2015-06-01 15:30:00,38.49,38.49,38.27,38.29,361912.0,25.7321,25.7321,25.585,25.5983,361912.0
2015-06-02 09:30:00,37.96,38.16,37.77,38.04,272260.0,25.3777,25.5114,25.2507,25.4312,272260.0
2015-06-02 10:00:00,38.05,38.05,37.7,37.71,149304.0,25.4379,25.4379,25.2039,25.2106,149304.0
2015-06-02 10:30:00,37.71,37.74,37.31,37.33,143306.0,25.2106,25.2306,24.9432,24.9565,143306.0
2015-06-02 11:00:00,37.35,37.47,37.29,37.41,119508.0,24.9699,25.0501,24.9298,25.01,119508.0
2015-06-02 11:30:00,37.42,37.48,37.34,37.38,136996.0,25.0167,25.0568,24.9632,24.99,136996.0
2015-06-02 12:00:00,37.38,37.5,37.37,37.42,92888.0,24.99,25.0702,24.9833,25.0167,92888.0
2015-06-02 12:30:00,37.43,37.47,37.35,37.35,123480.0,25.0234,25.0501,24.9699,24.9699,123480.0
2015-06-02 13:00:00,37.37,37.42,37.35,37.4,169554.0,24.9833,25.0167,24.9699,25.0033,169554.0
2015-06-02 13:30:00,37.41,37.55,37.38,37.5,115902.0,25.01,25.1036,24.99,25.0702,115902.0
2015-06-02 14:00:00,37.5,37.56,37.49,37.52,108234.0,25.0702,25.1103,25.0635,25.0836,108234.0
2015-06-02 14:30:00,37.53,37.54,37.43,37.52,128854.0,25.0903,25.0969,25.0234,25.0836,128854.0
2015-06-02 15:00:00,37.52,37.52,37.45,37.51,245134.0,25.0836,25.0836,25.0368,25.0769,245134.0
2015-06-02 15:30:00,37.51,37.59,37.49,37.56,504454.0,25.0769,25.1304,25.0635,25.1103,504454.0
2015-06-03 09:30:00,37.42,37.6,37.02,37.02,269638.0,25.0167,25.1371,24.7493,24.7493,269638.0
2015-06-03 10:00:00,37.01,37.04,36.69,36.76,305252.0,24.7426,24.7627,24.5287,24.5755,305252.0
2015-06-03 10:30:00,36.76,36.94,36.74,36.88,340158.0,24.5755,24.6958,24.5621,24.6557,340158.0
2015-06-03 11:00:00,36.88,37.04,36.85,37.04,249308.0,24.6557,24.7627,24.6356,24.7627,249308.0
2015-06-03 11:30:00,37.03,37.04,36.79,36.96,394240.0,24.756,24.7627,24.5955,24.7092,394240.0
2015-06-03 12:00:00,36.96,36.98,36.88,36.88,218340.0,24.7092,24.7226,24.6557,24.6557,218340.0
2015-06-03 12:30:00,36.88,36.96,36.75,36.95,223904.0,24.6557,24.7092,24.5688,24.7025,223904.0
2015-06-03 13:00:00,36.96,36.98,36.85,36.9,162732.0,24.7092,24.7226,24.6356,24.6691,162732.0
2015-06-03 13:30:00,36.91,36.94,36.87,36.9,112196.0,24.6758,24.6958,24.649,24.6691,112196.0
2015-06-03 14:00:00,36.91,37.0,36.9,36.99,107146.0,24.6758,24.7359,24.6691,24.7292,107146.0
2015-06-03 14:30:00,36.99,37.0,36.85,36.89,201772.0,24.7292,24.7359,24.6356,24.6624,201772.0
2015-06-03 15:00:00,36.89,36.94,36.83,36.94,344308.0,24.6624,24.6958,24.6223,24.6958,344308.0
2015-06-03 15:30:00,36.93,36.97,36.87,36.92,602512.0,24.6891,24.7159,24.649,24.6824,602512.0
2015-06-04 09:30:00,36.76,37.24,36.7,37.22,318684.0,24.5755,24.8964,24.5354,24.883,318684.0
2015-06-04 10:00:00,37.19,37.22,37.08,37.19,125404.0,24.863,24.883,24.7894,24.863,125404.0
2015-06-04 10:30:00,37.18,37.19,36.96,37.12,120634.0,24.8563,24.863,24.7092,24.8162,120634.0
2015-06-04 11:00:00,37.11,37.22,37.02,37.19,72488.0,24.8095,24.883,24.7493,24.863,72488.0
2015-06-04 11:30:00,37.19,37.21,37.07,37.13,89530.0,24.863,24.8763,24.7827,24.8228,89530.0
2015-06-04 12:00:00,37.13,37.15,37.02,37.04,68258.0,24.8228,24.8362,24.7493,24.7627,68258.0
2015-06-04 12:30:00,37.05,37.16,37.04,37.06,66206.0,24.7694,24.8429,24.7627,24.776,66206.0
2015-06-04 13:00:00,37.06,37.08,36.96,37.01,89960.0,24.776,24.7894,24.7092,24.7426,89960.0
2015-06-04 13:30:00,36.98,37.04,36.96,37.02,47484.0,24.7226,24.7627,24.7092,24.7493,47484.0
2015-06-04 14:00:00,37.03,37.06,36.98,36.99,74910.0,24.756,24.776,24.7226,24.7292,74910.0
2015-06-04 14:30:00,36.99,37.07,36.95,37.06,93232.0,24.7292,24.7827,24.7025,24.776,93232.0
2015-06-04 15:00:00,37.06,37.08,36.94,36.96,110242.0,24.776,24.7894,24.6958,24.7092,110242.0
2015-06-04 15:30:00,36.95,36.95,36.85,36.89,340254.0,24.7025,24.7025,24.6356,24.6624,340254.0
2015-06-05 09:30:00,36.52,36.52,36.1,36.35,215176.0,24.415,24.415,24.1342,24.3014,215176.0
2015-06-05 10:00:00,36.35,36.44,36.32,36.41,102544.0,24.3014,24.3615,24.2813,24.3415,102544.0
2015-06-05 10:30:00,36.41,36.51,36.3,36.32,90040.0,24.3415,24.4083,24.268,24.2813,90040.0
2015-06-05 11:00:00,36.32,36.35,36.2,36.2,126498.0,24.2813,24.3014,24.2011,24.2011,126498.0
2015-06-05 11:30:00,36.2,36.38,36.18,36.34,83862.0,24.2011,24.3214,24.1877,24.2947,83862.0
2015-06-05 12:00:00,36.35,36.37,36.25,36.26,52988.0,24.3014,24.3147,24.2345,24.2412,52988.0
2015-06-05 12:30:00,36.25,36.33,36.22,36.31,71834.0,24.2345,24.288,24.2145,24.2746,71834.0
2015-06-05 13:00:00,36.32,36.32,36.18,36.2,103960.0,24.2813,24.2813,24.1877,24.2011,103960.0
2015-06-05 13:30:00,36.2,36.23,36.13,36.13,60238.0,24.2011,24.2212,24.1543,24.1543,60238.0
2015-06-05 14:00:00,36.13,36.18,36.01,36.04,163306.0,24.1543,24.1877,24.0741,24.0941,163306.0
2015-06-05 14:30:00,36.04,36.08,35.97,36.05,208450.0,24.0941,24.1209,24.0473,24.1008,208450.0
2015-06-05 15:00:00,36.05,36.06,35.97,35.98,192472.0,24.1008,24.1075,24.0473,24.054,192472.0
2015-06-05 15:30:00,35.98,36.07,35.97,36.06,429136.0,24.054,24.1142,24.0473,24.1075,429136.0
2015-06-08 09:30:00,36.12,36.28,35.98,36.12,205738.0,24.1476,24.2546,24.054,24.1476,205738.0
2015-06-08 10:00:00,36.11,36.27,36.1,36.2,80708.0,24.1409,24.2479,24.1342,24.2011,80708.0
2015-06-08 10:30:00,36.2,36.28,36.15,36.24,104592.0,24.2011,24.2546,24.1677,24.2278,104592.0
2015-06-08 11:00:00,36.24,36.28,36.02,36.03,102156.0,24.2278,24.2546,24.0808,24.0874,102156.0
2015-06-08 11:30:00,36.02,36.26,36.02,36.24,94312.0,24.0808,24.2412,24.0808,24.2278,94312.0
2015-06-08 12:00:00,36.25,36.27,36.21,36.24,60348.0,24.2345,24.2479,24.2078,24.2278,60348.0
2015-06-08 12:30:00,36.24,36.29,36.22,36.29,45340.0,24.2278,24.2613,24.2145,24.2613,45340.0
2015-06-08 13:00:00,36.28,36.3,36.21,36.21,116524.0,24.2546,24.268,24.2078,24.2078,116524.0
2015-06-08 13:30:00,36.22,36.22,36.1,36.11,169124.0,24.2145,24.2145,24.1342,24.1409,169124.0
2015-06-08 14:00:00,36.12,36.15,36.1,36.13,137250.0,24.1476,24.1677,24.1342,24.1543,137250.0
2015-06-08 14:30:00,36.14,36.17,36.09,36.1,128424.0,24.161,24.181,24.1276,24.1342,128424.0
2015-06-08 15:00:00,36.1,36.12,36.06,36.09,214678.0,24.1342,24.1476,24.1075,24.1276,214678.0
2015-06-08 15:30:00,36.09,36.12,35.99,35.99,314440.0,24.1276,24.1476,24.0607,24.0607,314440.0
2015-06-09 09:30:00,36.32,36.32,35.81,35.82,126084.0,24.2813,24.2813,23.9404,23.9471,126084.0
2015-06-09 10:00:00,35.81,35.89,35.79,35.87,213272.0,23.9404,23.9939,23.927,23.9805,213272.0
2015-06-09 10:30:00,35.87,35.87,35.8,35.82,92444.0,23.9805,23.9805,23.9337,23.9471,92444.0
2015-06-09 11:00:00,35.82,35.83,35.74,35.76,138104.0,23.9471,23.9537,23.8936,23.9069,138104.0
2015-06-09 11:30:00,35.76,35.79,35.69,35.71,143570.0,23.9069,23.927,23.8601,23.8735,143570.0
2015-06-09 12:00:00,35.71,35.71,35.66,35.68,144482.0,23.8735,23.8735,23.8401,23.8535,144482.0
2015-06-09 12:30:00,35.69,35.7,35.62,35.62,100592.0,23.8601,23.8668,23.8133,23.8133,100592.0
2015-06-09 13:00:00,35.63,35.66,35.52,35.55,123526.0,23.82,23.8401,23.7465,23.7665,123526.0
2015-06-09 13:30:00,35.55,35.57,35.49,35.57,175630.0,23.7665,23.7799,23.7264,23.7799,175630.0
2015-06-09 14:00:00,35.57,35.63,35.51,35.52,99558.0,23.7799,23.82,23.7398,23.7465,99558.0
2015-06-09 14:30:00,35.53,35.54,35.5,35.53,109226.0,23.7532,23.7599,23.7331,23.7532,109226.0
2015-06-09 15:00:00,35.53,35.56,35.52,35.52,246874.0,23.7532,23.7732,23.7465,23.7465,246874.0
2015-06-09 15:30:00,35.52,35.53,35.44,35.44,619284.0,23.7465,23.7532,23.693,23.693,619284.0
2015-06-10 09:30:00,35.67,35.87,35.53,35.53,350232.0,23.8468,23.9805,23.7532,23.7532,350232.0
2015-06-10 10:00:00,35.54,35.65,35.49,35.51,276942.0,23.7599,23.8334,23.7264,23.7398,276942.0
2015-06-10 10:30:00,35.52,35.55,35.33,35.35,309188.0,23.7465,23.7665,23.6195,23.6328,309188.0
2015-06-10 11:00:00,35.35,35.67,35.35,35.5,354152.0,23.6328,23.8468,23.6328,23.7331,354152.0
2015-06-10 11:30:00,35.51,35.62,35.41,35.43,407126.0,23.7398,23.8133,23.673,23.6863,407126.0
2015-06-10 12:00:00,35.44,35.53,35.38,35.5,470166.0,23.693,23.7532,23.6529,23.7331,470166.0
2015-06-10 12:30:00,35.5,35.53,35.44,35.5,163344.0,23.7331,23.7532,23.693,23.7331,163344.0
2015-06-10 13:00:00,35.51,35.52,35.48,35.5,97468.0,23.7398,23.7465,23.7197,23.7331,97468.0
2015-06-10 13:30:00,35.49,35.53,35.45,35.46,227916.0,23.7264,23.7532,23.6997,23.7064,227916.0
2015-06-10 14:00:00,35.47,35.52,35.46,35.49,258628.0,23.7131,23.7465,23.7064,23.7264,258628.0
2015-06-10 14:30:00,35.49,35.49,35.43,35.43,230490.0,23.7264,23.7264,23.6863,23.6863,230490.0
2015-06-10 15:00:00,35.44,35.54,35.43,35.48,395108.0,23.693,23.7599,23.6863,23.7197,395108.0
2015-06-10 15:30:00,35.48,35.49,35.32,35.34,946618.0,23.7197,23.7264,23.6128,23.6262,946618.0
2015-06-11 09:30:00,35.6,35.88,35.36,35.62,180136.0,23.8,23.9872,23.6395,23.8133,180136.0
2015-06-11 10:00:00,35.63,35.85,35.63,35.73,149868.0,23.82,23.9671,23.82,23.8869,149868.0
2015-06-11 10:30:00,35.72,35.74,35.57,35.61,148058.0,23.8802,23.8936,23.7799,23.8067,148058.0
2015-06-11 11:00:00,35.6,35.66,35.52,35.57,150960.0,23.8,23.8401,23.7465,23.7799,150960.0
2015-06-11 11:30:00,35.56,35.63,35.55,35.59,164870.0,23.7732,23.82,23.7665,23.7933,164870.0
2015-06-11 12:00:00,35.59,35.6,35.49,35.51,155888.0,23.7933,23.8,23.7264,23.7398,155888.0
2015-06-11 12:30:00,35.51,35.6,35.49,35.58,167360.0,23.7398,23.8,23.7264,23.7866,167360.0
2015-06-11 13:00:00,35.57,35.62,35.56,35.61,128384.0,23.7799,23.8133,23.7732,23.8067,128384.0
2015-06-11 13:30:00,35.62,35.64,35.59,35.63,359744.0,23.8133,23.8267,23.7933,23.82,359744.0
2015-06-11 14:00:00,35.63,35.64,35.62,35.64,180118.0,23.82,23.8267,23.8133,23.8267,180118.0
2015-06-11 14:30:00,35.64,35.64,35.6,35.63,259918.0,23.8267,23.8267,23.8,23.82,259918.0
2015-06-11 15:00:00,35.63,35.7,35.63,35.68,291906.0,23.82,23.8668,23.82,23.8535,291906.0
2015-06-11 15:30:00,35.68,35.72,35.65,35.72,491066.0,23.8535,23.8802,23.8334,23.8802,491066.0
2015-06-12 09:30:00,35.58,35.72,35.46,35.69,269420.0,23.7866,23.8802,23.7064,23.8601,269420.0
2015-06-12 10:00:00,35.68,35.79,35.67,35.7,135324.0,23.8535,23.927,23.8468,23.8668,135324.0
2015-06-12 10:30:00,35.7,35.72,35.59,35.59,89028.0,23.8668,23.8802,23.7933,23.7933,89028.0
2015-06-12 11:00:00,35.59,35.59,35.49,35.52,104090.0,23.7933,23.7933,23.7264,23.7465,104090.0
2015-06-12 11:30:00,35.52,35.53,35.44,35.44,85440.0,23.7465,23.7532,23.693,23.693,85440.0
2015-06-12 12:00:00,35.45,35.45,35.37,35.42,98256.0,23.6997,23.6997,23.6462,23.6796,98256.0
2015-06-12 12:30:00,35.42,35.47,35.38,35.39,53084.0,23.6796,23.7131,23.6529,23.6596,53084.0
2015-06-12 13:00:00,35.38,35.44,35.35,35.43,50670.0,23.6529,23.693,23.6328,23.6863,50670.0
2015-06-12 13:30:00,35.44,35.45,35.38,35.4,41342.0,23.693,23.6997,23.6529,23.6663,41342.0
2015-06-12 14:00:00,35.41,35.41,35.37,35.38,48162.0,23.673,23.673,23.6462,23.6529,48162.0
2015-06-12 14:30:00,35.38,35.41,35.35,35.38,85220.0,23.6529,23.673,23.6328,23.6529,85220.0
2015-06-12 15:00:00,35.38,35.42,35.37,35.42,94478.0,23.6529,23.6796,23.6462,23.6796,94478.0
2015-06-12 15:30:00,35.42,35.44,35.35,35.36,264144.0,23.6796,23.693,23.6328,23.6395,264144.0
2015-06-15 09:30:00,35.24,35.31,35.06,35.26,188618.0,23.5593,23.6061,23.439,23.5727,188618.0
2015-06-15 10:00:00,35.26,35.35,35.2,35.34,125076.0,23.5727,23.6328,23.5326,23.6262,125076.0
2015-06-15 10:30:00,35.31,35.35,35.23,35.35,208022.0,23.6061,23.6328,23.5526,23.6328,208022.0
2015-06-15 11:00:00,35.35,35.48,35.32,35.33,146870.0,23.6328,23.7197,23.6128,23.6195,146870.0
2015-06-15 11:30:00,35.34,35.38,35.31,35.37,62380.0,23.6262,23.6529,23.6061,23.6462,62380.0
2015-06-15 12:00:00,35.37,35.38,35.3,35.33,54148.0,23.6462,23.6529,23.5994,23.6195,54148.0
2015-06-15 12:30:00,35.32,35.5,35.32,35.48,521306.0,23.6128,23.7331,23.6128,23.7197,521306.0
2015-06-15 13:00:00,35.48,35.49,35.39,35.4,53042.0,23.7197,23.7264,23.6596,23.6663,53042.0
2015-06-15 13:30:00,35.41,35.45,35.38,35.42,170794.0,23.673,23.6997,23.6529,23.6796,170794.0
2015-06-15 14:00:00,35.43,35.43,35.38,35.41,126084.0,23.6863,23.6863,23.6529,23.673,126084.0
2015-06-15 14:30:00,35.42,35.43,35.37,35.39,130278.0,23.6796,23.6863,23.6462,23.6596,130278.0
2015-06-15 15:00:00,35.38,35.45,35.38,35.38,164384.0,23.6529,23.6997,23.6529,23.6529,164384.0
2015-06-15 15:30:00,35.38,35.48,35.38,35.47,446578.0,23.6529,23.7197,23.6529,23.7131,446578.0
2015-06-16 09:30:00,35.44,35.54,35.22,35.41,132710.0,23.693,23.7599,23.5459,23.673,132710.0
2015-06-16 10:00:00,35.41,35.54,35.41,35.52,82786.0,23.673,23.7599,23.673,23.7465,82786.0
2015-06-16 10:30:00,35.53,35.55,35.46,35.52,66736.0,23.7532,23.7665,23.7064,23.7465,66736.0
2015-06-16 11:00:00,35.51,35.6,35.5,35.55,75202.0,23.7398,23.8,23.7331,23.7665,75202.0
2015-06-16 11:30:00,35.55,35.57,35.52,35.55,51394.0,23.7665,23.7799,23.7465,23.7665,51394.0
2015-06-16 12:00:00,35.56,35.57,35.48,35.53,72088.0,23.7732,23.7799,23.7197,23.7532,72088.0
2015-06-16 12:30:00,35.53,35.58,35.51,35.52,58968.0,23.7532,23.7866,23.7398,23.7465,58968.0
2015-06-16 13:00:00,35.52,35.58,35.52,35.55,83968.0,23.7465,23.7866,23.7465,23.7665,83968.0
2015-06-16 13:30:00,35.55,35.55,35.47,35.48,75136.0,23.7665,23.7665,23.7131,23.7197,75136.0
2015-06-16 14:00:00,35.47,35.5,35.42,35.44,145144.0,23.7131,23.7331,23.6796,23.693,145144.0
2015-06-16 14:30:00,35.44,35.44,35.41,35.43,78116.0,23.693,23.693,23.673,23.6863,78116.0
2015-06-16 15:00:00,35.43,35.44,35.4,35.4,87960.0,23.6863,23.693,23.6663,23.6663,87960.0
2015-06-16 15:30:00,35.4,35.42,35.36,35.4,208818.0,23.6663,23.6796,23.6395,23.6663,208818.0
2015-06-17 09:30:00,35.38,35.61,35.31,35.57,91622.0,23.6529,23.8067,23.6061,23.7799,91622.0
2015-06-17 10:00:00,35.58,35.66,35.55,35.66,64102.0,23.7866,23.8401,23.7665,23.8401,64102.0
2015-06-17 10:30:00,35.67,35.81,35.64,35.65,75492.0,23.8468,23.9404,23.8267,23.8334,75492.0
2015-06-17 11:00:00,35.65,35.74,35.59,35.6,95692.0,23.8334,23.8936,23.7933,23.8,95692.0
2015-06-17 11:30:00,35.6,35.67,35.59,35.6,37696.0,23.8,23.8468,23.7933,23.8,37696.0
2015-06-17 12:00:00,35.59,35.59,35.43,35.43,52746.0,23.7933,23.7933,23.6863,23.6863,52746.0
2015-06-17 12:30:00,35.43,35.46,35.32,35.37,53950.0,23.6863,23.7064,23.6128,23.6462,53950.0
2015-06-17 13:00:00,35.36,35.36,35.23,35.25,142188.0,23.6395,23.6395,23.5526,23.566,142188.0
2015-06-17 13:30:00,35.24,35.3,35.21,35.29,181302.0,23.5593,23.5994,23.5392,23.5927,181302.0
2015-06-17 14:00:00,35.29,35.64,35.24,35.38,314450.0,23.5927,23.8267,23.5593,23.6529,314450.0
2015-06-17 14:30:00,35.36,35.65,35.35,35.52,188530.0,23.6395,23.8334,23.6328,23.7465,188530.0
2015-06-17 15:00:00,35.53,35.57,35.46,35.52,236522.0,23.7532,23.7799,23.7064,23.7465,236522.0
2015-06-17 15:30:00,35.52,35.6,35.49,35.59,687838.0,23.7465,23.8,23.7264,23.7933,687838.0
2015-06-18 09:30:00,35.66,36.05,35.66,35.98,173452.0,23.8401,24.1008,23.8401,24.054,173452.0
2015-06-18 10:00:00,35.99,36.04,35.91,36.02,130118.0,24.0607,24.0941,24.0072,24.0808,130118.0
2015-06-18 10:30:00,36.01,36.12,35.98,36.07,116928.0,24.0741,24.1476,24.054,24.1142,116928.0
2015-06-18 11:00:00,36.08,36.14,36.05,36.1,98106.0,24.1209,24.161,24.1008,24.1342,98106.0
2015-06-18 11:30:00,36.1,36.15,36.01,36.08,97204.0,24.1342,24.1677,24.0741,24.1209,97204.0
2015-06-18 12:00:00,36.08,36.12,36.02,36.1,63564.0,24.1209,24.1476,24.0808,24.1342,63564.0
2015-06-18 12:30:00,36.1,36.18,36.08,36.09,69712.0,24.1342,24.1877,24.1209,24.1276,69712.0
2015-06-18 13:00:00,36.09,36.12,36.02,36.02,68628.0,24.1276,24.1476,24.0808,24.0808,68628.0
2015-06-18 13:30:00,36.01,36.09,35.98,36.03,57318.0,24.0741,24.1276,24.054,24.0874,57318.0
2015-06-18 14:00:00,36.03,36.1,35.99,36.02,108622.0,24.0874,24.1342,24.0607,24.0808,108622.0
2015-06-18 14:30:00,36.02,36.1,36.02,36.09,136976.0,24.0808,24.1342,24.0808,24.1276,136976.0
2015-06-18 15:00:00,36.09,36.15,36.02,36.15,232350.0,24.1276,24.1677,24.0808,24.1677,232350.0
2015-06-18 15:30:00,36.15,36.15,35.97,36.0,1177916.0,24.1677,24.1677,24.0473,24.0674,1177916.0
2015-06-19 09:30:00,35.82,35.99,35.8,35.95,408724.0,23.9471,24.0607,23.9337,24.034,408724.0
2015-06-19 10:00:00,35.96,36.11,35.95,36.04,80696.0,24.0406,24.1409,24.034,24.0941,80696.0
2015-06-19 10:30:00,36.04,36.12,36.0,36.03,61418.0,24.0941,24.1476,24.0674,24.0874,61418.0
2015-06-19 11:00:00,36.04,36.04,35.92,35.92,78286.0,24.0941,24.0941,24.0139,24.0139,78286.0
2015-06-19 11:30:00,35.93,35.97,35.88,35.93,69152.0,24.0206,24.0473,23.9872,24.0206,69152.0
2015-06-19 12:00:00,35.95,35.95,35.89,35.91,69190.0,24.034,24.034,23.9939,24.0072,69190.0
2015-06-19 12:30:00,35.92,35.98,35.88,35.96,48266.0,24.0139,24.054,23.9872,24.0406,48266.0
2015-06-19 13:00:00,35.96,35.96,35.9,35.94,76470.0,24.0406,24.0406,24.0005,24.0273,76470.0
2015-06-19 13:30:00,35.94,35.94,35.88,35.88,55684.0,24.0273,24.0273,23.9872,23.9872,55684.0
2015-06-19 14:00:00,35.88,35.89,35.81,35.86,82938.0,23.9872,23.9939,23.9404,23.9738,82938.0
2015-06-19 14:30:00,35.86,35.87,35.76,35.85,148500.0,23.9738,23.9805,23.9069,23.9671,148500.0
2015-06-19 15:00:00,35.85,35.85,35.74,35.75,161784.0,23.9671,23.9671,23.8936,23.9003,161784.0
2015-06-19 15:30:00,35.74,35.83,35.73,35.79,687216.0,23.8936,23.9537,23.8869,23.927,687216.0
2015-06-22 09:30:00,35.91,35.95,35.63,35.88,108888.0,24.0072,24.034,23.82,23.9872,108888.0
2015-06-22 10:00:00,35.88,35.91,35.77,35.82,69814.0,23.9872,24.0072,23.9136,23.9471,69814.0
2015-06-22 10:30:00,35.82,35.94,35.81,35.88,62626.0,23.9471,24.0273,23.9404,23.9872,62626.0
2015-06-22 11:00:00,35.88,35.93,35.82,35.89,104328.0,23.9872,24.0206,23.9471,23.9939,104328.0
2015-06-22 11:30:00,35.88,35.93,35.87,35.92,72192.0,23.9872,24.0206,23.9805,24.0139,72192.0
2015-06-22 12:00:00,35.92,35.95,35.87,35.88,146486.0,24.0139,24.034,23.9805,23.9872,146486.0
2015-06-22 12:30:00,35.9,35.9,35.79,35.81,42072.0,24.0005,24.0005,23.927,23.9404,42072.0
2015-06-22 13:00:00,35.81,35.87,35.78,35.78,62994.0,23.9404,23.9805,23.9203,23.9203,62994.0
2015-06-22 13:30:00,35.79,35.79,35.71,35.75,51310.0,23.927,23.927,23.8735,23.9003,51310.0
2015-06-22 14:00:00,35.75,35.81,35.72,35.76,93988.0,23.9003,23.9404,23.8802,23.9069,93988.0
2015-06-22 14:30:00,35.77,35.8,35.73,35.78,87266.0,23.9136,23.9337,23.8869,23.9203,87266.0
2015-06-22 15:00:00,35.78,35.78,35.7,35.71,81520.0,23.9203,23.9203,23.8668,23.8735,81520.0
2015-06-22 15:30:00,35.72,35.77,35.7,35.76,254508.0,23.8802,23.9136,23.8668,23.9069,254508.0
2015-06-23 09:30:00,35.73,35.79,35.48,35.6,145870.0,23.8869,23.927,23.7197,23.8,145870.0
2015-06-23 10:00:00,35.6,35.63,35.35,35.38,95748.0,23.8,23.82,23.6328,23.6529,95748.0
2015-06-23 10:30:00,35.38,35.5,35.31,35.45,127688.0,23.6529,23.7331,23.6061,23.6997,127688.0
2015-06-23 11:00:00,35.45,35.49,35.31,35.34,146474.0,23.6997,23.7264,23.6061,23.6262,146474.0
2015-06-23 11:30:00,35.33,35.43,35.32,35.38,112452.0,23.6195,23.6863,23.6128,23.6529,112452.0
2015-06-23 12:00:00,35.38,35.41,35.33,35.39,64770.0,23.6529,23.673,23.6195,23.6596,64770.0
2015-06-23 12:30:00,35.38,35.41,35.32,35.34,75522.0,23.6529,23.673,23.6128,23.6262,75522.0
2015-06-23 13:00:00,35.34,35.35,35.31,35.31,57412.0,23.6262,23.6328,23.6061,23.6061,57412.0
2015-06-23 13:30:00,35.31,35.31,35.27,35.29,95000.0,23.6061,23.6061,23.5794,23.5927,95000.0
2015-06-23 14:00:00,35.29,35.35,35.27,35.33,79298.0,23.5927,23.6328,23.5794,23.6195,79298.0
2015-06-23 14:30:00,35.34,35.41,35.33,35.38,93816.0,23.6262,23.673,23.6195,23.6529,93816.0
2015-06-23 15:00:00,35.37,35.4,35.33,35.37,148152.0,23.6462,23.6663,23.6195,23.6462,148152.0
2015-06-23 15:30:00,35.37,35.39,35.34,35.38,376836.0,23.6462,23.6596,23.6262,23.6529,376836.0
2015-06-24 09:30:00,35.43,35.59,35.27,35.52,204692.0,23.6863,23.7933,23.5794,23.7465,204692.0
2015-06-24 10:00:00,35.49,35.49,35.35,35.47,169624.0,23.7264,23.7264,23.6328,23.7131,169624.0
2015-06-24 10:30:00,35.47,35.54,35.44,35.46,120166.0,23.7131,23.7599,23.693,23.7064,120166.0
2015-06-24 11:00:00,35.45,35.46,35.37,35.43,78436.0,23.6997,23.7064,23.6462,23.6863,78436.0
2015-06-24 11:30:00,35.43,35.46,35.38,35.39,97404.0,23.6863,23.7064,23.6529,23.6596,97404.0
2015-06-24 12:00:00,35.39,35.45,35.38,35.43,131468.0,23.6596,23.6997,23.6529,23.6863,131468.0
2015-06-24 12:30:00,35.43,35.43,35.38,35.39,67962.0,23.6863,23.6863,23.6529,23.6596,67962.0
2015-06-24 13:00:00,35.39,35.44,35.38,35.4,103040.0,23.6596,23.693,23.6529,23.6663,103040.0
2015-06-24 13:30:00,35.39,35.48,35.39,35.48,73188.0,23.6596,23.7197,23.6596,23.7197,73188.0
2015-06-24 14:00:00,35.48,35.49,35.45,35.49,93296.0,23.7197,23.7264,23.6997,23.7264,93296.0
2015-06-24 14:30:00,35.49,35.5,35.45,35.45,165664.0,23.7264,23.7331,23.6997,23.6997,165664.0
2015-06-24 15:00:00,35.45,35.47,35.32,35.37,140132.0,23.6997,23.7131,23.6128,23.6462,140132.0
2015-06-24 15:30:00,35.38,35.38,35.25,35.26,377044.0,23.6529,23.6529,23.566,23.5727,377044.0
2015-06-25 09:30:00,35.26,35.27,35.04,35.07,91116.0,23.5727,23.5794,23.4256,23.4456,91116.0
2015-06-25 10:00:00,35.06,35.09,35.01,35.06,63296.0,23.439,23.459,23.4055,23.439,63296.0
2015-06-25 10:30:00,35.06,35.08,34.98,34.98,119350.0,23.439,23.4523,23.3855,23.3855,119350.0
2015-06-25 11:00:00,34.99,35.08,34.98,35.01,58300.0,23.3922,23.4523,23.3855,23.4055,58300.0
2015-06-25 11:30:00,35.0,35.01,34.95,34.99,63170.0,23.3989,23.4055,23.3654,23.3922,63170.0
2015-06-25 12:00:00,34.99,35.03,34.95,34.97,60972.0,23.3922,23.4189,23.3654,23.3788,60972.0
2015-06-25 12:30:00,34.97,34.98,34.94,34.95,48664.0,23.3788,23.3855,23.3587,23.3654,48664.0
2015-06-25 13:00:00,34.95,34.98,34.93,34.97,49520.0,23.3654,23.3855,23.3521,23.3788,49520.0
2015-06-25 13:30:00,34.97,35.0,34.93,34.94,48430.0,23.3788,23.3989,23.3521,23.3587,48430.0
2015-06-25 14:00:00,34.94,34.94,34.84,34.85,106552.0,23.3587,23.3587,23.2919,23.2986,106552.0
2015-06-25 14:30:00,34.85,34.88,34.82,34.85,69432.0,23.2986,23.3186,23.2785,23.2986,69432.0
2015-06-25 15:00:00,34.85,34.88,34.81,34.81,84232.0,23.2986,23.3186,23.2718,23.2718,84232.0
2015-06-25 15:30:00,34.82,34.82,34.73,34.74,286464.0,23.2785,23.2785,23.2183,23.225,286464.0
2015-06-26 09:30:00,34.7,34.78,34.53,34.62,216938.0,23.1983,23.2518,23.0846,23.1448,216938.0
2015-06-26 10:00:00,34.63,34.76,34.63,34.75,293922.0,23.1515,23.2384,23.1515,23.2317,293922.0
2015-06-26 10:30:00,34.75,34.94,34.71,34.9,446370.0,23.2317,23.3587,23.205,23.332,446370.0
2015-06-26 11:00:00,34.91,34.96,34.85,34.88,170000.0,23.3387,23.3721,23.2986,23.3186,170000.0
2015-06-26 11:30:00,34.88,34.92,34.81,34.81,171894.0,23.3186,23.3454,23.2718,23.2718,171894.0
2015-06-26 12:00:00,34.82,34.9,34.81,34.88,296032.0,23.2785,23.332,23.2718,23.3186,296032.0
2015-06-26 12:30:00,34.88,34.88,34.77,34.82,116364.0,23.3186,23.3186,23.2451,23.2785,116364.0
2015-06-26 13:00:00,34.82,34.93,34.81,34.93,126808.0,23.2785,23.3521,23.2718,23.3521,126808.0
2015-06-26 13:30:00,34.93,35.13,34.93,35.11,249512.0,23.3521,23.4858,23.3521,23.4724,249512.0
2015-06-26 14:00:00,35.11,35.16,35.06,35.13,168570.0,23.4724,23.5058,23.439,23.4858,168570.0
2015-06-26 14:30:00,35.13,35.2,35.12,35.15,175386.0,23.4858,23.5326,23.4791,23.4991,175386.0
2015-06-26 15:00:00,35.15,35.27,35.13,35.27,199028.0,23.4991,23.5794,23.4858,23.5794,199028.0
2015-06-26 15:30:00,35.26,35.32,35.22,35.26,612620.0,23.5727,23.6128,23.5459,23.5727,612620.0
2015-06-29 09:30:00,35.27,35.54,35.27,35.51,206234.0,23.5794,23.7599,23.5794,23.7398,206234.0
2015-06-29 10:00:00,35.5,35.53,35.42,35.51,95182.0,23.7331,23.7532,23.6796,23.7398,95182.0
2015-06-29 10:30:00,35.52,35.6,35.48,35.52,90706.0,23.7465,23.8,23.7197,23.7465,90706.0
2015-06-29 11:00:00,35.51,35.52,35.37,35.38,170736.0,23.7398,23.7465,23.6462,23.6529,170736.0
2015-06-29 11:30:00,35.38,35.41,35.33,35.41,136196.0,23.6529,23.673,23.6195,23.673,136196.0
2015-06-29 12:00:00,35.41,35.46,35.33,35.35,54484.0,23.673,23.7064,23.6195,23.6328,54484.0
2015-06-29 12:30:00,35.34,35.37,35.33,35.35,101244.0,23.6262,23.6462,23.6195,23.6328,101244.0
2015-06-29 13:00:00,35.35,35.35,35.23,35.24,33900.0,23.6328,23.6328,23.5526,23.5593,33900.0
2015-06-29 13:30:00,35.24,35.25,35.22,35.24,49902.0,23.5593,23.566,23.5459,23.5593,49902.0
2015-06-29 14:00:00,35.24,35.24,35.14,35.17,158916.0,23.5593,23.5593,23.4924,23.5125,158916.0
2015-06-29 14:30:00,35.17,35.23,35.15,35.2,252564.0,23.5125,23.5526,23.4991,23.5326,252564.0
2015-06-29 15:00:00,35.2,35.2,35.08,35.08,100140.0,23.5326,23.5326,23.4523,23.4523,100140.0
2015-06-29 15:30:00,35.08,35.08,34.92,34.98,713386.0,23.4523,23.4523,23.3454,23.3855,713386.0
2015-06-30 09:30:00,35.15,35.27,34.99,35.1,137896.0,23.4991,23.5794,23.3922,23.4657,137896.0
2015-06-30 10:00:00,35.1,35.13,35.04,35.13,155688.0,23.4657,23.4858,23.4256,23.4858,155688.0
2015-06-30 10:30:00,35.12,35.18,35.09,35.14,150570.0,23.4791,23.5192,23.459,23.4924,150570.0
2015-06-30 11:00:00,35.15,35.21,35.09,35.19,247036.0,23.4991,23.5392,23.459,23.5259,247036.0
2015-06-30 11:30:00,35.19,35.22,35.11,35.13,179234.0,23.5259,23.5459,23.4724,23.4858,179234.0
2015-06-30 12:00:00,35.14,35.32,35.14,35.29,279126.0,23.4924,23.6128,23.4924,23.5927,279126.0
2015-06-30 12:30:00,35.29,35.39,35.27,35.39,376914.0,23.5927,23.6596,23.5794,23.6596,376914.0
2015-06-30 13:00:00,35.38,35.51,35.34,35.5,4167402.0,23.6529,23.7398,23.6262,23.7331,4167402.0
2015-06-30 13:30:00,35.49,35.62,35.44,35.6,378926.0,23.7264,23.8133,23.693,23.8,378926.0
2015-06-30 14:00:00,35.6,35.71,35.53,35.53,375694.0,23.8,23.8735,23.7532,23.7532,375694.0
2015-06-30 14:30:00,35.54,35.54,35.34,35.34,338828.0,23.7599,23.7599,23.6262,23.6262,338828.0
2015-06-30 15:00:00,35.35,35.37,35.22,35.22,456512.0,23.6328,23.6462,23.5459,23.5459,456512.0
2015-06-30 15:30:00,35.22,35.32,35.19,35.25,811356.0,23.5459,23.6128,23.5259,23.566,811356.0
2015-07-01 09:30:00,35.33,35.55,35.24,35.33,211494.0,23.6195,23.7665,23.5593,23.6195,211494.0
2015-07-01 10:00:00,35.33,35.44,35.31,35.44,400628.0,23.6195,23.693,23.6061,23.693,400628.0
2015-07-01 10:30:00,35.44,35.44,35.35,35.4,367906.0,23.693,23.693,23.6328,23.6663,367906.0
2015-07-01 11:00:00,35.4,35.5,35.38,35.5,216414.0,23.6663,23.7331,23.6529,23.7331,216414.0
2015-07-01 11:30:00,35.51,35.6,35.48,35.53,304206.0,23.7398,23.8,23.7197,23.7532,304206.0
2015-07-01 12:00:00,35.53,35.66,35.51,35.65,298890.0,23.7532,23.8401,23.7398,23.8334,298890.0
2015-07-01 12:30:00,35.65,35.65,35.57,35.62,186064.0,23.8334,23.8334,23.7799,23.8133,186064.0
2015-07-01 13:00:00,35.63,35.7,35.59,35.69,339838.0,23.82,23.8668,23.7933,23.8601,339838.0
2015-07-01 13:30:00,35.69,35.73,35.66,35.66,261186.0,23.8601,23.8869,23.8401,23.8401,261186.0
2015-07-01 14:00:00,35.65,35.7,35.61,35.68,201288.0,23.8334,23.8668,23.8067,23.8535,201288.0
2015-07-01 14:30:00,35.67,35.74,35.65,35.69,198790.0,23.8468,23.8936,23.8334,23.8601,198790.0
2015-07-01 15:00:00,35.69,35.75,35.68,35.75,298462.0,23.8601,23.9003,23.8535,23.9003,298462.0
2015-07-01 15:30:00,35.75,35.75,35.6,35.73,552274.0,23.9003,23.9003,23.8,23.8869,552274.0
2015-07-02 09:30:00,36.12,36.34,36.04,36.25,252960.0,24.1476,24.2947,24.0941,24.2345,252960.0
2015-07-02 10:00:00,36.24,36.3,36.18,36.2,146580.0,24.2278,24.268,24.1877,24.2011,146580.0
2015-07-02 10:30:00,36.21,36.23,36.13,36.13,144094.0,24.2078,24.2212,24.1543,24.1543,144094.0
2015-07-02 11:00:00,36.13,36.2,36.07,36.13,186390.0,24.1543,24.2011,24.1142,24.1543,186390.0
2015-07-02 11:30:00,36.11,36.17,35.96,35.99,275906.0,24.1409,24.181,24.0406,24.0607,275906.0
2015-07-02 12:00:00,35.99,36.02,35.96,35.96,59786.0,24.0607,24.0808,24.0406,24.0406,59786.0
2015-07-02 12:30:00,35.97,35.97,35.88,35.91,84786.0,24.0473,24.0473,23.9872,24.0072,84786.0
2015-07-02 13:00:00,35.91,35.91,35.8,35.89,82834.0,24.0072,24.0072,23.9337,23.9939,82834.0
2015-07-02 13:30:00,35.89,35.92,35.85,35.9,86308.0,23.9939,24.0139,23.9671,24.0005,86308.0
2015-07-02 14:00:00,35.9,35.9,35.81,35.83,112012.0,24.0005,24.0005,23.9404,23.9537,112012.0
2015-07-02 14:30:00,35.83,35.85,35.79,35.84,127572.0,23.9537,23.9671,23.927,23.9604,127572.0
2015-07-02 15:00:00,35.85,35.92,35.84,35.9,149050.0,23.9671,24.0139,23.9604,24.0005,149050.0
2015-07-02 15:30:00,35.9,35.98,35.83,35.94,439364.0,24.0005,24.054,23.9537,24.0273,439364.0
2015-07-06 09:30:00,35.87,36.13,35.74,36.02,170480.0,23.9805,24.1543,23.8936,24.0808,170480.0
2015-07-06 10:00:00,36.01,36.04,35.95,36.03,210208.0,24.0741,24.0941,24.034,24.0874,210208.0
2015-07-06 10:30:00,36.03,36.15,35.99,36.13,195256.0,24.0874,24.1677,24.0607,24.1543,195256.0
2015-07-06 11:00:00,36.12,36.15,36.09,36.13,180574.0,24.1476,24.1677,24.1276,24.1543,180574.0
2015-07-06 11:30:00,36.13,36.16,36.1,36.15,185868.0,24.1543,24.1744,24.1342,24.1677,185868.0
2015-07-06 12:00:00,36.15,36.17,36.13,36.17,153428.0,24.1677,24.181,24.1543,24.181,153428.0
2015-07-06 12:30:00,36.16,36.16,36.1,36.12,114182.0,24.1744,24.1744,24.1342,24.1476,114182.0
2015-07-06 13:00:00,36.12,36.14,36.1,36.12,97676.0,24.1476,24.161,24.1342,24.1476,97676.0
2015-07-06 13:30:00,36.11,36.13,36.09,36.1,146664.0,24.1409,24.1543,24.1276,24.1342,146664.0
2015-07-06 14:00:00,36.1,36.15,36.07,36.13,109686.0,24.1342,24.1677,24.1142,24.1543,109686.0
2015-07-06 14:30:00,36.13,36.22,36.12,36.16,106602.0,24.1543,24.2145,24.1476,24.1744,106602.0
2015-07-06 15:00:00,36.16,36.16,36.1,36.12,168628.0,24.1744,24.1744,24.1342,24.1476,168628.0
2015-07-06 15:30:00,36.12,36.23,36.12,36.23,388818.0,24.1476,24.2212,24.1476,24.2212,388818.0
2015-07-07 09:30:00,36.38,36.6,36.34,36.59,142266.0,24.3214,24.4685,24.2947,24.4618,142266.0
2015-07-07 10:00:00,36.58,36.69,36.45,36.63,1368776.0,24.4551,24.5287,24.3682,24.4886,1368776.0
2015-07-07 10:30:00,36.62,36.72,36.59,36.65,374218.0,24.4819,24.5487,24.4618,24.5019,374218.0
2015-07-07 11:00:00,36.65,36.82,36.62,36.76,729034.0,24.5019,24.6156,24.4819,24.5755,729034.0
2015-07-07 11:30:00,36.75,36.88,36.67,36.81,248234.0,24.5688,24.6557,24.5153,24.6089,248234.0
2015-07-07 12:00:00,36.82,36.91,36.79,36.8,161598.0,24.6156,24.6758,24.5955,24.6022,161598.0
2015-07-07 12:30:00,36.81,36.88,36.77,36.77,177882.0,24.6089,24.6557,24.5822,24.5822,177882.0
2015-07-07 13:00:00,36.78,36.82,36.71,36.74,104084.0,24.5889,24.6156,24.5421,24.5621,104084.0
2015-07-07 13:30:00,36.75,36.81,36.74,36.79,92940.0,24.5688,24.6089,24.5621,24.5955,92940.0
2015-07-07 14:00:00,36.79,36.83,36.77,36.82,138142.0,24.5955,24.6223,24.5822,24.6156,138142.0
2015-07-07 14:30:00,36.82,37.0,36.79,36.99,233178.0,24.6156,24.7359,24.5955,24.7292,233178.0
2015-07-07 15:00:00,36.99,36.99,36.85,36.91,283126.0,24.7292,24.7292,24.6356,24.6758,283126.0
2015-07-07 15:30:00,36.91,36.91,36.79,36.81,579916.0,24.6758,24.6758,24.5955,24.6089,579916.0
2015-07-08 09:30:00,36.66,37.05,36.57,37.02,775734.0,24.5086,24.7694,24.4485,24.7493,775734.0
2015-07-08 10:00:00,37.01,37.02,36.72,36.74,197430.0,24.7426,24.7493,24.5487,24.5621,197430.0
2015-07-08 10:30:00,36.74,36.88,36.72,36.83,140392.0,24.5621,24.6557,24.5487,24.6223,140392.0
2015-07-08 11:00:00,36.84,36.85,36.68,36.73,78868.0,24.629,24.6356,24.522,24.5554,78868.0
2015-07-08 11:30:00,36.72,36.76,36.7,36.73,137662.0,24.5487,24.5755,24.5354,24.5554,137662.0
2015-07-08 12:00:00,36.72,36.82,36.69,36.77,38144.0,24.5487,24.6156,24.5287,24.5822,38144.0
2015-07-08 12:30:00,36.75,36.82,36.7,36.81,67198.0,24.5688,24.6156,24.5354,24.6089,67198.0
2015-07-08 13:00:00,36.79,36.92,36.7,36.77,609128.0,24.5955,24.6824,24.5354,24.5822,609128.0
2015-07-08 13:30:00,36.77,36.84,36.69,36.83,51402.0,24.5822,24.629,24.5287,24.6223,51402.0
2015-07-08 14:00:00,36.82,36.82,36.66,36.71,67818.0,24.6156,24.6156,24.5086,24.5421,67818.0
2015-07-08 14:30:00,36.7,36.74,36.65,36.69,96584.0,24.5354,24.5621,24.5019,24.5287,96584.0
2015-07-08 15:00:00,36.7,36.77,36.62,36.63,179902.0,24.5354,24.5822,24.4819,24.4886,179902.0
2015-07-08 15:30:00,36.63,36.71,36.59,36.64,448888.0,24.4886,24.5421,24.4618,24.4953,448888.0
2015-07-09 09:30:00,36.74,36.87,36.42,36.55,204886.0,24.5621,24.649,24.3482,24.4351,204886.0
2015-07-09 10:00:00,36.56,36.59,36.38,36.38,99052.0,24.4418,24.4618,24.3214,24.3214,99052.0
2015-07-09 10:30:00,36.38,36.57,36.36,36.52,158650.0,24.3214,24.4485,24.3081,24.415,158650.0
2015-07-09 11:00:00,36.52,36.52,36.39,36.46,159438.0,24.415,24.415,24.3281,24.3749,159438.0
2015-07-09 11:30:00,36.45,36.49,36.43,36.44,115552.0,24.3682,24.395,24.3549,24.3615,115552.0
2015-07-09 12:00:00,36.44,36.48,36.38,36.38,577812.0,24.3615,24.3883,24.3214,24.3214,577812.0
2015-07-09 12:30:00,36.38,36.41,36.3,36.3,53198.0,24.3214,24.3415,24.268,24.268,53198.0
2015-07-09 13:00:00,36.31,36.34,36.21,36.22,47674.0,24.2746,24.2947,24.2078,24.2145,47674.0
2015-07-09 13:30:00,36.23,36.26,36.19,36.21,49938.0,24.2212,24.2412,24.1944,24.2078,49938.0
2015-07-09 14:00:00,36.21,36.3,36.21,36.24,56914.0,24.2078,24.268,24.2078,24.2278,56914.0
2015-07-09 14:30:00,36.24,36.31,36.23,36.28,105730.0,24.2278,24.2746,24.2212,24.2546,105730.0
2015-07-09 15:00:00,36.28,36.3,36.25,36.29,98554.0,24.2546,24.268,24.2345,24.2613,98554.0
2015-07-09 15:30:00,36.28,36.35,36.24,36.27,372832.0,24.2546,24.3014,24.2278,24.2479,372832.0
2015-07-10 09:30:00,36.24,36.44,36.06,36.29,138044.0,24.2278,24.3615,24.1075,24.2613,138044.0
2015-07-10 10:00:00,36.3,36.52,36.29,36.48,122586.0,24.268,24.415,24.2613,24.3883,122586.0
2015-07-10 10:30:00,36.49,36.51,36.29,36.38,117964.0,24.395,24.4083,24.2613,24.3214,117964.0
2015-07-10 11:00:00,36.38,36.58,36.38,36.47,130696.0,24.3214,24.4551,24.3214,24.3816,130696.0
2015-07-10 11:30:00,36.47,36.51,36.46,36.48,77972.0,24.3816,24.4083,24.3749,24.3883,77972.0
2015-07-10 12:00:00,36.49,36.5,36.44,36.5,49134.0,24.395,24.4017,24.3615,24.4017,49134.0
2015-07-10 12:30:00,36.49,36.49,36.34,36.34,54252.0,24.395,24.395,24.2947,24.2947,54252.0
2015-07-10 13:00:00,36.34,36.38,36.23,36.27,76088.0,24.2947,24.3214,24.2212,24.2479,76088.0
2015-07-10 13:30:00,36.27,36.36,36.27,36.33,68482.0,24.2479,24.3081,24.2479,24.288,68482.0
2015-07-10 14:00:00,36.33,36.38,36.26,36.35,104298.0,24.288,24.3214,24.2412,24.3014,104298.0
2015-07-10 14:30:00,36.36,36.38,36.23,36.26,106750.0,24.3081,24.3214,24.2212,24.2412,106750.0
2015-07-10 15:00:00,36.25,36.32,36.23,36.29,112252.0,24.2345,24.2813,24.2212,24.2613,112252.0
2015-07-10 15:30:00,36.29,36.32,36.24,36.24,294466.0,24.2613,24.2813,24.2278,24.2278,294466.0
2015-07-13 09:30:00,36.41,36.49,36.15,36.34,90340.0,24.3415,24.395,24.1677,24.2947,90340.0
2015-07-13 10:00:00,36.33,36.37,36.17,36.18,47136.0,24.288,24.3147,24.181,24.1877,47136.0
2015-07-13 10:30:00,36.17,36.24,36.1,36.23,119160.0,24.181,24.2278,24.1342,24.2212,119160.0
2015-07-13 11:00:00,36.23,36.29,36.21,36.26,77384.0,24.2212,24.2613,24.2078,24.2412,77384.0
2015-07-13 11:30:00,36.26,36.3,36.2,36.23,61826.0,24.2412,24.268,24.2011,24.2212,61826.0
2015-07-13 12:00:00,36.22,36.22,36.1,36.1,67140.0,24.2145,24.2145,24.1342,24.1342,67140.0
2015-07-13 12:30:00,36.1,36.13,36.02,36.02,57792.0,24.1342,24.1543,24.0808,24.0808,57792.0
2015-07-13 13:00:00,36.02,36.09,36.01,36.05,45642.0,24.0808,24.1276,24.0741,24.1008,45642.0
2015-07-13 13:30:00,36.06,36.09,36.04,36.09,79338.0,24.1075,24.1276,24.0941,24.1276,79338.0
2015-07-13 14:00:00,36.09,36.1,36.04,36.06,64696.0,24.1276,24.1342,24.0941,24.1075,64696.0
2015-07-13 14:30:00,36.06,36.08,36.04,36.08,92226.0,24.1075,24.1209,24.0941,24.1209,92226.0
2015-07-13 15:00:00,36.08,36.13,36.04,36.05,116690.0,24.1209,24.1543,24.0941,24.1008,116690.0
2015-07-13 15:30:00,36.05,36.18,36.05,36.13,398076.0,24.1008,24.1877,24.1008,24.1543,398076.0
2015-07-14 09:30:00,36.13,36.43,36.07,36.34,223216.0,24.1543,24.3549,24.1142,24.2947,223216.0
2015-07-14 10:00:00,36.35,36.35,36.08,36.1,153472.0,24.3014,24.3014,24.1209,24.1342,153472.0
2015-07-14 10:30:00,36.11,36.24,36.11,36.19,138872.0,24.1409,24.2278,24.1409,24.1944,138872.0
2015-07-14 11:00:00,36.19,36.34,36.18,36.31,221304.0,24.1944,24.2947,24.1877,24.2746,221304.0
2015-07-14 11:30:00,36.31,36.31,36.13,36.17,51560.0,24.2746,24.2746,24.1543,24.181,51560.0
2015-07-14 12:00:00,36.16,36.17,36.12,36.13,63400.0,24.1744,24.181,24.1476,24.1543,63400.0
2015-07-14 12:30:00,36.13,36.15,36.02,36.04,60598.0,24.1543,24.1677,24.0808,24.0941,60598.0
2015-07-14 13:00:00,36.04,36.1,36.01,36.02,78100.0,24.0941,24.1342,24.0741,24.0808,78100.0
2015-07-14 13:30:00,36.02,36.06,35.99,36.01,86772.0,24.0808,24.1075,24.0607,24.0741,86772.0
2015-07-14 14:00:00,36.01,36.11,36.01,36.1,120506.0,24.0741,24.1409,24.0741,24.1342,120506.0
2015-07-14 14:30:00,36.1,36.16,36.05,36.06,127140.0,24.1342,24.1744,24.1008,24.1075,127140.0
2015-07-14 15:00:00,36.07,36.1,36.06,36.09,155454.0,24.1142,24.1342,24.1075,24.1276,155454.0
2015-07-14 15:30:00,36.1,36.16,36.09,36.13,453892.0,24.1342,24.1744,24.1276,24.1543,453892.0
2015-07-15 09:30:00,36.22,36.26,35.9,35.94,173034.0,24.2145,24.2412,24.0005,24.0273,173034.0
2015-07-15 10:00:00,35.94,35.99,35.9,35.95,79612.0,24.0273,24.0607,24.0005,24.034,79612.0
2015-07-15 10:30:00,35.96,36.02,35.92,35.95,108046.0,24.0406,24.0808,24.0139,24.034,108046.0
2015-07-15 11:00:00,35.96,36.04,35.92,35.98,112636.0,24.0406,24.0941,24.0139,24.054,112636.0
2015-07-15 11:30:00,35.98,35.99,35.93,35.99,80744.0,24.054,24.0607,24.0206,24.0607,80744.0
2015-07-15 12:00:00,35.99,36.01,35.93,35.95,102752.0,24.0607,24.0741,24.0206,24.034,102752.0
2015-07-15 12:30:00,35.95,35.99,35.92,35.92,144808.0,24.034,24.0607,24.0139,24.0139,144808.0
2015-07-15 13:00:00,35.93,35.98,35.88,35.91,200828.0,24.0206,24.054,23.9872,24.0072,200828.0
2015-07-15 13:30:00,35.91,35.97,35.91,35.95,129546.0,24.0072,24.0473,24.0072,24.034,129546.0
2015-07-15 14:00:00,35.95,35.98,35.93,35.95,181822.0,24.034,24.054,24.0206,24.034,181822.0
2015-07-15 14:30:00,35.96,35.96,35.88,35.9,245894.0,24.0406,24.0406,23.9872,24.0005,245894.0
2015-07-15 15:00:00,35.9,35.92,35.87,35.92,362168.0,24.0005,24.0139,23.9805,24.0139,362168.0
2015-07-15 15:30:00,35.92,36.13,35.91,36.12,541954.0,24.0139,24.1543,24.0072,24.1476,541954.0
2015-07-16 09:30:00,36.18,36.72,36.18,36.45,243624.0,24.1877,24.5487,24.1877,24.3682,243624.0
2015-07-16 10:00:00,36.43,36.49,36.34,36.45,185340.0,24.3549,24.395,24.2947,24.3682,185340.0
2015-07-16 10:30:00,36.46,36.52,36.44,36.51,144514.0,24.3749,24.415,24.3615,24.4083,144514.0
2015-07-16 11:00:00,36.52,36.55,36.42,36.43,107838.0,24.415,24.4351,24.3482,24.3549,107838.0
2015-07-16 11:30:00,36.43,36.45,36.37,36.41,82804.0,24.3549,24.3682,24.3147,24.3415,82804.0
2015-07-16 12:00:00,36.4,36.41,36.32,36.37,96056.0,24.3348,24.3415,24.2813,24.3147,96056.0
2015-07-16 12:30:00,36.37,36.41,36.33,36.33,60394.0,24.3147,24.3415,24.288,24.288,60394.0
2015-07-16 13:00:00,36.33,36.38,36.31,36.38,76950.0,24.288,24.3214,24.2746,24.3214,76950.0
2015-07-16 13:30:00,36.39,36.4,36.28,36.3,148532.0,24.3281,24.3348,24.2546,24.268,148532.0
2015-07-16 14:00:00,36.29,36.52,36.29,36.51,262702.0,24.2613,24.415,24.2613,24.4083,262702.0
2015-07-16 14:30:00,36.51,36.58,36.42,36.43,500374.0,24.4083,24.4551,24.3482,24.3549,500374.0
2015-07-16 15:00:00,36.43,36.5,36.4,36.49,218050.0,24.3549,24.4017,24.3348,24.395,218050.0
2015-07-16 15:30:00,36.5,36.5,36.47,36.49,308138.0,24.4017,24.4017,24.3816,24.395,308138.0
2015-07-17 09:30:00,36.56,36.56,36.22,36.38,183928.0,24.4418,24.4418,24.2145,24.3214,183928.0
2015-07-17 10:00:00,36.38,36.41,36.27,36.35,100444.0,24.3214,24.3415,24.2479,24.3014,100444.0
2015-07-17 10:30:00,36.35,36.41,36.31,36.35,93980.0,24.3014,24.3415,24.2746,24.3014,93980.0
2015-07-17 11:00:00,36.35,36.47,36.34,36.47,47040.0,24.3014,24.3816,24.2947,24.3816,47040.0
2015-07-17 11:30:00,36.47,36.48,36.35,36.35,44510.0,24.3816,24.3883,24.3014,24.3014,44510.0
2015-07-17 12:00:00,36.35,36.37,36.3,36.35,42224.0,24.3014,24.3147,24.268,24.3014,42224.0
2015-07-17 12:30:00,36.35,36.37,36.29,36.36,40630.0,24.3014,24.3147,24.2613,24.3081,40630.0
2015-07-17 13:00:00,36.36,36.37,36.28,36.29,61532.0,24.3081,24.3147,24.2546,24.2613,61532.0
2015-07-17 13:30:00,36.28,36.32,36.27,36.32,56678.0,24.2546,24.2813,24.2479,24.2813,56678.0
2015-07-17 14:00:00,36.31,36.31,36.26,36.29,51948.0,24.2746,24.2746,24.2412,24.2613,51948.0
2015-07-17 14:30:00,36.29,36.29,36.23,36.23,51274.0,24.2613,24.2613,24.2212,24.2212,51274.0
2015-07-17 15:00:00,36.23,36.24,36.16,36.23,153570.0,24.2212,24.2278,24.1744,24.2212,153570.0
2015-07-17 15:30:00,36.23,36.23,36.16,36.17,254764.0,24.2212,24.2212,24.1744,24.181,254764.0
2015-07-20 09:30:00,36.17,36.22,35.82,35.86,107534.0,24.181,24.2145,23.9471,23.9738,107534.0
2015-07-20 10:00:00,35.85,35.98,35.83,35.93,91354.0,23.9671,24.054,23.9537,24.0206,91354.0
2015-07-20 10:30:00,35.93,35.97,35.86,35.92,101408.0,24.0206,24.0473,23.9738,24.0139,101408.0
2015-07-20 11:00:00,35.92,36.06,35.86,36.03,97214.0,24.0139,24.1075,23.9738,24.0874,97214.0
2015-07-20 11:30:00,36.04,36.11,36.03,36.06,109956.0,24.0941,24.1409,24.0874,24.1075,109956.0
2015-07-20 12:00:00,36.07,36.16,36.05,36.15,71326.0,24.1142,24.1744,24.1008,24.1677,71326.0
2015-07-20 12:30:00,36.16,36.16,36.06,36.13,62400.0,24.1744,24.1744,24.1075,24.1543,62400.0
2015-07-20 13:00:00,36.15,36.18,36.06,36.18,74756.0,24.1677,24.1877,24.1075,24.1877,74756.0
2015-07-20 13:30:00,36.19,36.22,36.13,36.13,85300.0,24.1944,24.2145,24.1543,24.1543,85300.0
2015-07-20 14:00:00,36.14,36.21,36.13,36.19,83506.0,24.161,24.2078,24.1543,24.1944,83506.0
2015-07-20 14:30:00,36.19,36.2,36.13,36.13,79100.0,24.1944,24.2011,24.1543,24.1543,79100.0
2015-07-20 15:00:00,36.13,36.18,36.12,36.13,148588.0,24.1543,24.1877,24.1476,24.1543,148588.0
2015-07-20 15:30:00,36.13,36.17,36.1,36.14,318940.0,24.1543,24.181,24.1342,24.161,318940.0
2015-07-21 09:30:00,36.11,36.2,36.0,36.01,76372.0,24.1409,24.2011,24.0674,24.0741,76372.0
2015-07-21 10:00:00,36.02,36.02,35.8,35.83,66670.0,24.0808,24.0808,23.9337,23.9537,66670.0
2015-07-21 10:30:00,35.83,35.87,35.74,35.82,130886.0,23.9537,23.9805,23.8936,23.9471,130886.0
2015-07-21 11:00:00,35.82,35.86,35.75,35.85,58830.0,23.9471,23.9738,23.9003,23.9671,58830.0
2015-07-21 11:30:00,35.85,35.85,35.75,35.81,31578.0,23.9671,23.9671,23.9003,23.9404,31578.0
2015-07-21 12:00:00,35.82,35.82,35.69,35.69,61134.0,23.9471,23.9471,23.8601,23.8601,61134.0
2015-07-21 12:30:00,35.7,35.71,35.6,35.63,69764.0,23.8668,23.8735,23.8,23.82,69764.0
2015-07-21 13:00:00,35.63,35.63,35.54,35.54,65388.0,23.82,23.82,23.7599,23.7599,65388.0
2015-07-21 13:30:00,35.54,35.6,35.49,35.58,84612.0,23.7599,23.8,23.7264,23.7866,84612.0
2015-07-21 14:00:00,35.58,35.58,35.52,35.58,118704.0,23.7866,23.7866,23.7465,23.7866,118704.0
2015-07-21 14:30:00,35.57,35.61,35.47,35.47,147240.0,23.7799,23.8067,23.7131,23.7131,147240.0
2015-07-21 15:00:00,35.47,35.59,35.47,35.57,285174.0,23.7131,23.7933,23.7131,23.7799,285174.0
2015-07-21 15:30:00,35.58,35.67,35.56,35.65,334296.0,23.7866,23.8468,23.7732,23.8334,334296.0
2015-07-22 09:30:00,35.67,35.9,35.62,35.72,246140.0,23.8468,24.0005,23.8133,23.8802,246140.0
2015-07-22 10:00:00,35.73,35.86,35.68,35.83,146028.0,23.8869,23.9738,23.8535,23.9537,146028.0
2015-07-22 10:30:00,35.84,35.84,35.74,35.8,200618.0,23.9604,23.9604,23.8936,23.9337,200618.0
2015-07-22 11:00:00,35.8,35.85,35.76,35.83,118690.0,23.9337,23.9671,23.9069,23.9537,118690.0
2015-07-22 11:30:00,35.85,35.85,35.76,35.84,107802.0,23.9671,23.9671,23.9069,23.9604,107802.0
2015-07-22 12:00:00,35.85,35.86,35.78,35.84,109762.0,23.9671,23.9738,23.9203,23.9604,109762.0
2015-07-22 12:30:00,35.84,35.85,35.78,35.79,78248.0,23.9604,23.9671,23.9203,23.927,78248.0
2015-07-22 13:00:00,35.79,35.82,35.72,35.72,79726.0,23.927,23.9471,23.8802,23.8802,79726.0
2015-07-22 13:30:00,35.72,35.73,35.62,35.62,131176.0,23.8802,23.8869,23.8133,23.8133,131176.0
2015-07-22 14:00:00,35.62,35.66,35.6,35.66,111432.0,23.8133,23.8401,23.8,23.8401,111432.0
2015-07-22 14:30:00,35.66,35.69,35.6,35.63,105004.0,23.8401,23.8601,23.8,23.82,105004.0
2015-07-22 15:00:00,35.63,35.65,35.54,35.57,282470.0,23.82,23.8334,23.7599,23.7799,282470.0
2015-07-22 15:30:00,35.57,35.57,35.44,35.51,533702.0,23.7799,23.7799,23.693,23.7398,533702.0
2015-07-23 09:30:00,35.35,35.4,34.93,34.96,200346.0,23.6328,23.6663,23.3521,23.3721,200346.0
2015-07-23 10:00:00,34.95,34.96,34.72,34.82,216006.0,23.3654,23.3721,23.2117,23.2785,216006.0
2015-07-23 10:30:00,34.82,34.88,34.79,34.82,146356.0,23.2785,23.3186,23.2585,23.2785,146356.0
2015-07-23 11:00:00,34.82,34.85,34.77,34.83,197400.0,23.2785,23.2986,23.2451,23.2852,197400.0
2015-07-23 11:30:00,34.83,34.86,34.73,34.74,174196.0,23.2852,23.3053,23.2183,23.225,174196.0
2015-07-23 12:00:00,34.74,34.77,34.67,34.71,109508.0,23.225,23.2451,23.1782,23.205,109508.0
2015-07-23 12:30:00,34.7,34.78,34.69,34.71,108620.0,23.1983,23.2518,23.1916,23.205,108620.0
2015-07-23 13:00:00,34.71,34.72,34.58,34.6,154522.0,23.205,23.2117,23.1181,23.1314,154522.0
2015-07-23 13:30:00,34.6,34.69,34.58,34.69,168514.0,23.1314,23.1916,23.1181,23.1916,168514.0
2015-07-23 14:00:00,34.69,34.7,34.59,34.66,179398.0,23.1916,23.1983,23.1248,23.1715,179398.0
2015-07-23 14:30:00,34.66,34.71,34.6,34.65,257648.0,23.1715,23.205,23.1314,23.1649,257648.0
2015-07-23 15:00:00,34.65,34.76,34.63,34.76,277594.0,23.1649,23.2384,23.1515,23.2384,277594.0
2015-07-23 15:30:00,34.75,34.85,34.74,34.85,504752.0,23.2317,23.2986,23.225,23.2986,504752.0
2015-07-24 09:30:00,34.89,34.95,34.68,34.74,117652.0,23.3253,23.3654,23.1849,23.225,117652.0
2015-07-24 10:00:00,34.74,34.85,34.63,34.85,94060.0,23.225,23.2986,23.1515,23.2986,94060.0
2015-07-24 10:30:00,34.85,34.9,34.77,34.88,100644.0,23.2986,23.332,23.2451,23.3186,100644.0
2015-07-24 11:00:00,34.87,34.94,34.81,34.84,111544.0,23.3119,23.3587,23.2718,23.2919,111544.0
2015-07-24 11:30:00,34.84,34.9,34.81,34.81,74174.0,23.2919,23.332,23.2718,23.2718,74174.0
2015-07-24 12:00:00,34.8,34.83,34.74,34.77,72042.0,23.2651,23.2852,23.225,23.2451,72042.0
2015-07-24 12:30:00,34.78,34.78,34.71,34.74,62476.0,23.2518,23.2518,23.205,23.225,62476.0
2015-07-24 13:00:00,34.73,34.88,34.73,34.84,74228.0,23.2183,23.3186,23.2183,23.2919,74228.0
2015-07-24 13:30:00,34.83,34.83,34.71,34.71,81432.0,23.2852,23.2852,23.205,23.205,81432.0
2015-07-24 14:00:00,34.71,34.71,34.67,34.71,90686.0,23.205,23.205,23.1782,23.205,90686.0
2015-07-24 14:30:00,34.7,34.7,34.62,34.63,106574.0,23.1983,23.1983,23.1448,23.1515,106574.0
2015-07-24 15:00:00,34.63,34.72,34.62,34.67,126122.0,23.1515,23.2117,23.1448,23.1782,126122.0
2015-07-24 15:30:00,34.66,34.66,34.58,34.62,308268.0,23.1715,23.1715,23.1181,23.1448,308268.0
2015-07-27 09:30:00,34.63,35.24,34.63,34.95,198272.0,23.1515,23.5593,23.1515,23.3654,198272.0
2015-07-27 10:00:00,34.96,35.23,34.93,35.17,147886.0,23.3721,23.5526,23.3521,23.5125,147886.0
2015-07-27 10:30:00,35.17,35.24,35.13,35.23,82926.0,23.5125,23.5593,23.4858,23.5526,82926.0
2015-07-27 11:00:00,35.23,35.24,35.11,35.17,67850.0,23.5526,23.5593,23.4724,23.5125,67850.0
2015-07-27 11:30:00,35.17,35.24,35.12,35.22,125252.0,23.5125,23.5593,23.4791,23.5459,125252.0
2015-07-27 12:00:00,35.22,35.27,35.15,35.2,66652.0,23.5459,23.5794,23.4991,23.5326,66652.0
2015-07-27 12:30:00,35.21,35.23,35.16,35.19,56392.0,23.5392,23.5526,23.5058,23.5259,56392.0
2015-07-27 13:00:00,35.18,35.27,35.17,35.27,77348.0,23.5192,23.5794,23.5125,23.5794,77348.0
2015-07-27 13:30:00,35.27,35.38,35.27,35.38,143364.0,23.5794,23.6529,23.5794,23.6529,143364.0
2015-07-27 14:00:00,35.38,35.39,35.33,35.36,79496.0,23.6529,23.6596,23.6195,23.6395,79496.0
2015-07-27 14:30:00,35.37,35.4,35.32,35.4,115908.0,23.6462,23.6663,23.6128,23.6663,115908.0
2015-07-27 15:00:00,35.39,35.4,35.17,35.19,154380.0,23.6596,23.6663,23.5125,23.5259,154380.0
2015-07-27 15:30:00,35.19,35.22,35.09,35.22,341086.0,23.5259,23.5459,23.459,23.5459,341086.0
2015-07-28 09:30:00,34.88,35.24,34.84,34.88,212848.0,23.3186,23.5593,23.2919,23.3186,212848.0
2015-07-28 10:00:00,34.87,34.99,34.85,34.94,198204.0,23.3119,23.3922,23.2986,23.3587,198204.0
2015-07-28 10:30:00,34.94,34.99,34.93,34.97,159952.0,23.3587,23.3922,23.3521,23.3788,159952.0
2015-07-28 11:00:00,34.97,34.98,34.86,34.96,136862.0,23.3788,23.3855,23.3053,23.3721,136862.0
2015-07-28 11:30:00,34.96,35.02,34.87,34.92,118306.0,23.3721,23.4122,23.3119,23.3454,118306.0
2015-07-28 12:00:00,34.93,34.95,34.9,34.92,95312.0,23.3521,23.3654,23.332,23.3454,95312.0
2015-07-28 12:30:00,34.92,34.94,34.85,34.92,157688.0,23.3454,23.3587,23.2986,23.3454,157688.0
2015-07-28 13:00:00,34.92,34.92,34.85,34.85,206056.0,23.3454,23.3454,23.2986,23.2986,206056.0
2015-07-28 13:30:00,34.85,34.86,34.77,34.8,127100.0,23.2986,23.3053,23.2451,23.2651,127100.0
2015-07-28 14:00:00,34.8,34.87,34.8,34.84,95490.0,23.2651,23.3119,23.2651,23.2919,95490.0
2015-07-28 14:30:00,34.84,34.87,34.83,34.86,134272.0,23.2919,23.3119,23.2852,23.3053,134272.0
2015-07-28 15:00:00,34.86,34.93,34.85,34.92,172360.0,23.3053,23.3521,23.2986,23.3454,172360.0
2015-07-28 15:30:00,34.92,35.02,34.91,34.99,504174.0,23.3454,23.4122,23.3387,23.3922,504174.0
2015-07-29 09:30:00,34.92,34.99,34.74,34.99,147390.0,23.3454,23.3922,23.225,23.3922,147390.0
2015-07-29 10:00:00,35.01,35.02,34.91,34.94,101890.0,23.4055,23.4122,23.3387,23.3587,101890.0
2015-07-29 10:30:00,34.93,34.94,34.73,34.73,175540.0,23.3521,23.3587,23.2183,23.2183,175540.0
2015-07-29 11:00:00,34.74,34.91,34.72,34.91,154342.0,23.225,23.3387,23.2117,23.3387,154342.0
2015-07-29 11:30:00,34.91,34.92,34.79,34.84,102550.0,23.3387,23.3454,23.2585,23.2919,102550.0
2015-07-29 12:00:00,34.84,34.89,34.79,34.87,65534.0,23.2919,23.3253,23.2585,23.3119,65534.0
2015-07-29 12:30:00,34.87,34.91,34.83,34.87,65574.0,23.3119,23.3387,23.2852,23.3119,65574.0
2015-07-29 13:00:00,34.87,34.87,34.81,34.83,61720.0,23.3119,23.3119,23.2718,23.2852,61720.0
2015-07-29 13:30:00,34.83,34.97,34.83,34.96,92080.0,23.2852,23.3788,23.2852,23.3721,92080.0
2015-07-29 14:00:00,34.97,35.11,34.95,35.0,160196.0,23.3788,23.4724,23.3654,23.3989,160196.0
2015-07-29 14:30:00,34.99,35.09,34.97,35.07,103482.0,23.3922,23.459,23.3788,23.4456,103482.0
2015-07-29 15:00:00,35.07,35.08,34.99,35.07,139962.0,23.4456,23.4523,23.3922,23.4456,139962.0
2015-07-29 15:30:00,35.07,35.07,35.01,35.05,483764.0,23.4456,23.4456,23.4055,23.4323,483764.0
2015-07-30 09:30:00,34.95,35.41,34.86,35.38,105912.0,23.3654,23.673,23.3053,23.6529,105912.0
2015-07-30 10:00:00,35.4,35.49,35.35,35.47,164600.0,23.6663,23.7264,23.6328,23.7131,164600.0
2015-07-30 10:30:00,35.47,35.47,35.29,35.4,73648.0,23.7131,23.7131,23.5927,23.6663,73648.0
2015-07-30 11:00:00,35.39,35.52,35.38,35.49,184160.0,23.6596,23.7465,23.6529,23.7264,184160.0
2015-07-30 11:30:00,35.49,35.55,35.43,35.48,108668.0,23.7264,23.7665,23.6863,23.7197,108668.0
2015-07-30 12:00:00,35.49,35.52,35.46,35.46,61138.0,23.7264,23.7465,23.7064,23.7064,61138.0
2015-07-30 12:30:00,35.46,35.46,35.29,35.3,99658.0,23.7064,23.7064,23.5927,23.5994,99658.0
2015-07-30 13:00:00,35.31,35.37,35.25,35.26,143026.0,23.6061,23.6462,23.566,23.5727,143026.0
2015-07-30 13:30:00,35.26,35.27,35.21,35.27,160732.0,23.5727,23.5794,23.5392,23.5794,160732.0
2015-07-30 14:00:00,35.27,35.27,35.19,35.21,70038.0,23.5794,23.5794,23.5259,23.5392,70038.0
2015-07-30 14:30:00,35.2,35.2,35.12,35.15,97274.0,23.5326,23.5326,23.4791,23.4991,97274.0
2015-07-30 15:00:00,35.14,35.22,35.13,35.21,99108.0,23.4924,23.5459,23.4858,23.5392,99108.0
2015-07-30 15:30:00,35.22,35.23,35.18,35.19,305086.0,23.5459,23.5526,23.5192,23.5259,305086.0
2015-07-31 09:30:00,35.45,35.75,35.45,35.62,168138.0,23.6997,23.9003,23.6997,23.8133,168138.0
2015-07-31 10:00:00,35.6,35.65,35.55,35.63,113436.0,23.8,23.8334,23.7665,23.82,113436.0
2015-07-31 10:30:00,35.63,35.7,35.6,35.63,111656.0,23.82,23.8668,23.8,23.82,111656.0
2015-07-31 11:00:00,35.65,35.69,35.56,35.68,129590.0,23.8334,23.8601,23.7732,23.8535,129590.0
2015-07-31 11:30:00,35.67,35.68,35.62,35.62,131554.0,23.8468,23.8535,23.8133,23.8133,131554.0
2015-07-31 12:00:00,35.62,35.62,35.58,35.6,77474.0,23.8133,23.8133,23.7866,23.8,77474.0
2015-07-31 12:30:00,35.6,35.65,35.58,35.63,79718.0,23.8,23.8334,23.7866,23.82,79718.0
2015-07-31 13:00:00,35.63,35.63,35.58,35.6,76028.0,23.82,23.82,23.7866,23.8,76028.0
2015-07-31 13:30:00,35.6,35.63,35.58,35.63,80098.0,23.8,23.82,23.7866,23.82,80098.0
2015-07-31 14:00:00,35.63,35.63,35.57,35.58,68432.0,23.82,23.82,23.7799,23.7866,68432.0
2015-07-31 14:30:00,35.58,35.61,35.56,35.58,83092.0,23.7866,23.8067,23.7732,23.7866,83092.0
2015-07-31 15:00:00,35.58,35.58,35.5,35.52,81882.0,23.7866,23.7866,23.7331,23.7465,81882.0
2015-07-31 15:30:00,35.52,35.52,35.48,35.5,423572.0,23.7465,23.7465,23.7197,23.7331,423572.0
2015-08-03 09:30:00,35.63,35.74,35.54,35.72,110870.0,23.82,23.8936,23.7599,23.8802,110870.0
2015-08-03 10:00:00,35.71,35.78,35.56,35.56,95560.0,23.8735,23.9203,23.7732,23.7732,95560.0
2015-08-03 10:30:00,35.57,35.62,35.45,35.49,126200.0,23.7799,23.8133,23.6997,23.7264,126200.0
2015-08-03 11:00:00,35.5,35.55,35.46,35.55,334914.0,23.7331,23.7665,23.7064,23.7665,334914.0
2015-08-03 11:30:00,35.56,35.64,35.56,35.63,161890.0,23.7732,23.8267,23.7732,23.82,161890.0
2015-08-03 12:00:00,35.63,35.69,35.62,35.69,165072.0,23.82,23.8601,23.8133,23.8601,165072.0
2015-08-03 12:30:00,35.68,35.7,35.64,35.66,176130.0,23.8535,23.8668,23.8267,23.8401,176130.0
2015-08-03 13:00:00,35.66,35.68,35.57,35.65,189932.0,23.8401,23.8535,23.7799,23.8334,189932.0
2015-08-03 13:30:00,35.65,35.71,35.63,35.64,142356.0,23.8334,23.8735,23.82,23.8267,142356.0
2015-08-03 14:00:00,35.64,35.65,35.59,35.6,138634.0,23.8267,23.8334,23.7933,23.8,138634.0
2015-08-03 14:30:00,35.6,35.62,35.54,35.59,223134.0,23.8,23.8133,23.7599,23.7933,223134.0
2015-08-03 15:00:00,35.59,35.59,35.53,35.57,358054.0,23.7933,23.7933,23.7532,23.7799,358054.0
2015-08-03 15:30:00,35.58,35.65,35.54,35.6,496036.0,23.7866,23.8334,23.7599,23.8,496036.0
2015-08-04 09:30:00,35.0,35.3,34.41,34.52,770144.0,23.3989,23.5994,23.0044,23.078,770144.0
2015-08-04 10:00:00,34.51,34.58,34.25,34.52,627870.0,23.0713,23.1181,22.8974,23.078,627870.0
2015-08-04 10:30:00,34.52,34.63,34.47,34.58,304932.0,23.078,23.1515,23.0445,23.1181,304932.0
2015-08-04 11:00:00,34.59,34.59,34.33,34.37,298396.0,23.1248,23.1248,22.9509,22.9777,298396.0
2015-08-04 11:30:00,34.37,34.5,34.23,34.35,231782.0,22.9777,23.0646,22.8841,22.9643,231782.0
2015-08-04 12:00:00,34.35,34.4,34.23,34.26,121318.0,22.9643,22.9977,22.8841,22.9041,121318.0
2015-08-04 12:30:00,34.26,34.3,34.2,34.25,97754.0,22.9041,22.9309,22.864,22.8974,97754.0
2015-08-04 13:00:00,34.24,34.24,34.2,34.21,117580.0,22.8908,22.8908,22.864,22.8707,117580.0
2015-08-04 13:30:00,34.21,34.23,34.13,34.16,538362.0,22.8707,22.8841,22.8172,22.8373,538362.0
2015-08-04 14:00:00,34.16,34.21,34.12,34.18,290992.0,22.8373,22.8707,22.8105,22.8506,290992.0
2015-08-04 14:30:00,34.19,34.32,34.17,34.3,270930.0,22.8573,22.9442,22.844,22.9309,270930.0
2015-08-04 15:00:00,34.3,34.31,34.21,34.25,340040.0,22.9309,22.9376,22.8707,22.8974,340040.0
2015-08-04 15:30:00,34.25,34.3,34.21,34.29,868840.0,22.8974,22.9309,22.8707,22.9242,868840.0
2015-08-05 09:30:00,34.29,34.3,34.08,34.22,338616.0,22.9242,22.9309,22.7838,22.8774,338616.0
2015-08-05 10:00:00,34.22,34.24,34.04,34.19,371858.0,22.8774,22.8908,22.7571,22.8573,371858.0
2015-08-05 10:30:00,34.2,34.2,33.97,34.13,527860.0,22.864,22.864,22.7103,22.8172,527860.0
2015-08-05 11:00:00,34.13,34.24,34.13,34.15,365346.0,22.8172,22.8908,22.8172,22.8306,365346.0
2015-08-05 11:30:00,34.15,34.18,34.12,34.14,722536.0,22.8306,22.8506,22.8105,22.8239,722536.0
2015-08-05 12:00:00,34.14,34.15,34.04,34.07,140796.0,22.8239,22.8306,22.7571,22.7771,140796.0
2015-08-05 12:30:00,34.08,34.12,34.02,34.1,136908.0,22.7838,22.8105,22.7437,22.7972,136908.0
2015-08-05 13:00:00,34.1,34.13,34.02,34.02,131780.0,22.7972,22.8172,22.7437,22.7437,131780.0
2015-08-05 13:30:00,34.03,34.1,34.0,34.08,169726.0,22.7504,22.7972,22.7303,22.7838,169726.0
2015-08-05 14:00:00,34.07,34.13,34.04,34.1,379822.0,22.7771,22.8172,22.7571,22.7972,379822.0
2015-08-05 14:30:00,34.1,34.11,34.07,34.08,170332.0,22.7972,22.8039,22.7771,22.7838,170332.0
2015-08-05 15:00:00,34.08,34.08,33.96,33.96,354836.0,22.7838,22.7838,22.7036,22.7036,354836.0
2015-08-05 15:30:00,33.96,33.98,33.88,33.93,1143018.0,22.7036,22.7169,22.6501,22.6835,1143018.0
2015-08-06 09:30:00,33.93,34.05,33.63,33.73,284632.0,22.6835,22.7637,22.483,22.5498,284632.0
2015-08-06 10:00:00,33.73,33.83,33.62,33.74,278676.0,22.5498,22.6167,22.4763,22.5565,278676.0
2015-08-06 10:30:00,33.74,33.85,33.74,33.81,201062.0,22.5565,22.63,22.5565,22.6033,201062.0
2015-08-06 11:00:00,33.82,33.95,33.79,33.95,263342.0,22.61,22.6969,22.5899,22.6969,263342.0
2015-08-06 11:30:00,33.96,34.21,33.91,34.21,141286.0,22.7036,22.8707,22.6701,22.8707,141286.0
2015-08-06 12:00:00,34.2,34.24,34.13,34.13,95270.0,22.864,22.8908,22.8172,22.8172,95270.0
2015-08-06 12:30:00,34.13,34.25,34.1,34.24,126794.0,22.8172,22.8974,22.7972,22.8908,126794.0
2015-08-06 13:00:00,34.24,34.36,34.22,34.34,108488.0,22.8908,22.971,22.8774,22.9576,108488.0
2015-08-06 13:30:00,34.34,34.47,34.32,34.47,169252.0,22.9576,23.0445,22.9442,23.0445,169252.0
2015-08-06 14:00:00,34.47,34.57,34.46,34.55,172106.0,23.0445,23.1114,23.0378,23.098,172106.0
2015-08-06 14:30:00,34.56,34.63,34.52,34.52,150968.0,23.1047,23.1515,23.078,23.078,150968.0
2015-08-06 15:00:00,34.52,34.63,34.52,34.59,295032.0,23.078,23.1515,23.078,23.1248,295032.0
2015-08-06 15:30:00,34.59,34.74,34.58,34.73,659772.0,23.1248,23.225,23.1181,23.2183,659772.0
2015-08-07 09:30:00,34.69,34.91,34.43,34.52,87004.0,23.1916,23.3387,23.0178,23.078,87004.0
2015-08-07 10:00:00,34.51,34.63,34.5,34.59,92014.0,23.0713,23.1515,23.0646,23.1248,92014.0
2015-08-07 10:30:00,34.59,34.76,34.58,34.68,128830.0,23.1248,23.2384,23.1181,23.1849,128830.0
2015-08-07 11:00:00,34.68,34.85,34.65,34.85,124340.0,23.1849,23.2986,23.1649,23.2986,124340.0
2015-08-07 11:30:00,34.85,34.91,34.77,34.9,104776.0,23.2986,23.3387,23.2451,23.332,104776.0
2015-08-07 12:00:00,34.9,35.04,34.88,35.02,95654.0,23.332,23.4256,23.3186,23.4122,95654.0
2015-08-07 12:30:00,35.01,35.18,34.99,35.15,166004.0,23.4055,23.5192,23.3922,23.4991,166004.0
2015-08-07 13:00:00,35.15,35.37,35.11,35.36,176050.0,23.4991,23.6462,23.4724,23.6395,176050.0
2015-08-07 13:30:00,35.37,35.44,35.29,35.38,253948.0,23.6462,23.693,23.5927,23.6529,253948.0
2015-08-07 14:00:00,35.39,35.39,35.21,35.27,133792.0,23.6596,23.6596,23.5392,23.5794,133792.0
2015-08-07 14:30:00,35.27,35.3,35.17,35.19,161044.0,23.5794,23.5994,23.5125,23.5259,161044.0
2015-08-07 15:00:00,35.18,35.2,35.1,35.2,144674.0,23.5192,23.5326,23.4657,23.5326,144674.0
2015-08-07 15:30:00,35.2,35.23,35.07,35.13,467960.0,23.5326,23.5526,23.4456,23.4858,467960.0
2015-08-10 09:30:00,35.16,35.35,35.06,35.23,255040.0,23.5058,23.6328,23.439,23.5526,255040.0
2015-08-10 10:00:00,35.19,35.24,34.86,34.86,289408.0,23.5259,23.5593,23.3053,23.3053,289408.0
2015-08-10 10:30:00,34.88,34.94,34.82,34.83,200288.0,23.3186,23.3587,23.2785,23.2852,200288.0
2015-08-10 11:00:00,34.82,34.82,34.66,34.69,234576.0,23.2785,23.2785,23.1715,23.1916,234576.0
2015-08-10 11:30:00,34.69,34.75,34.63,34.68,147550.0,23.1916,23.2317,23.1515,23.1849,147550.0
2015-08-10 12:00:00,34.68,34.68,34.59,34.6,91836.0,23.1849,23.1849,23.1248,23.1314,91836.0
2015-08-10 12:30:00,34.6,34.63,34.52,34.52,131672.0,23.1314,23.1515,23.078,23.078,131672.0
2015-08-10 13:00:00,34.52,34.59,34.51,34.52,189076.0,23.078,23.1248,23.0713,23.078,189076.0
2015-08-10 13:30:00,34.52,34.54,34.38,34.38,260670.0,23.078,23.0913,22.9844,22.9844,260670.0
2015-08-10 14:00:00,34.38,34.39,34.27,34.33,196678.0,22.9844,22.991,22.9108,22.9509,196678.0
2015-08-10 14:30:00,34.33,34.45,34.32,34.42,176362.0,22.9509,23.0312,22.9442,23.0111,176362.0
2015-08-10 15:00:00,34.42,34.46,34.38,34.46,241524.0,23.0111,23.0378,22.9844,23.0378,241524.0
2015-08-10 15:30:00,34.46,34.52,34.42,34.47,560044.0,23.0378,23.078,23.0111,23.0445,560044.0
2015-08-11 09:30:00,34.16,34.73,34.13,34.51,467112.0,23.1122,23.4979,23.0919,23.349,467112.0
2015-08-11 10:00:00,34.51,34.7,34.4,34.67,350944.0,23.349,23.4776,23.2746,23.4573,350944.0
2015-08-11 10:30:00,34.67,34.77,34.41,34.43,326532.0,23.4573,23.5249,23.2814,23.2949,326532.0
2015-08-11 11:00:00,34.42,34.52,34.26,34.52,346788.0,23.2881,23.3558,23.1799,23.3558,346788.0
2015-08-11 11:30:00,34.52,34.6,34.49,34.54,157192.0,23.3558,23.4099,23.3355,23.3693,157192.0
2015-08-11 12:00:00,34.55,34.59,34.49,34.58,95876.0,23.3761,23.4032,23.3355,23.3964,95876.0
2015-08-11 12:30:00,34.59,34.59,34.5,34.56,83278.0,23.4032,23.4032,23.3423,23.3829,83278.0
2015-08-11 13:00:00,34.55,34.59,34.51,34.59,102638.0,23.3761,23.4032,23.349,23.4032,102638.0
2015-08-11 13:30:00,34.59,34.59,34.47,34.52,141420.0,23.4032,23.4032,23.322,23.3558,141420.0
2015-08-11 14:00:00,34.53,34.6,34.52,34.55,133386.0,23.3626,23.4099,23.3558,23.3761,133386.0
2015-08-11 14:30:00,34.55,34.59,34.53,34.54,135178.0,23.3761,23.4032,23.3626,23.3693,135178.0
2015-08-11 15:00:00,34.54,34.6,34.47,34.49,165364.0,23.3693,23.4099,23.322,23.3355,165364.0
2015-08-11 15:30:00,34.49,34.55,34.46,34.47,486468.0,23.3355,23.3761,23.3152,23.322,486468.0
2015-08-12 09:30:00,34.32,34.62,34.25,34.56,293812.0,23.2205,23.4235,23.1731,23.3829,293812.0
2015-08-12 10:00:00,34.56,34.95,34.5,34.92,590168.0,23.3829,23.6467,23.3423,23.6264,590168.0
2015-08-12 10:30:00,34.93,34.93,34.69,34.69,267044.0,23.6332,23.6332,23.4708,23.4708,267044.0
2015-08-12 11:00:00,34.69,34.77,34.59,34.6,267820.0,23.4708,23.5249,23.4032,23.4099,267820.0
2015-08-12 11:30:00,34.6,34.74,34.6,34.7,157356.0,23.4099,23.5046,23.4099,23.4776,157356.0
2015-08-12 12:00:00,34.7,34.8,34.66,34.8,163112.0,23.4776,23.5452,23.4505,23.5452,163112.0
2015-08-12 12:30:00,34.8,34.85,34.77,34.84,122848.0,23.5452,23.5791,23.5249,23.5723,122848.0
2015-08-12 13:00:00,34.84,34.98,34.83,34.95,141012.0,23.5723,23.667,23.5655,23.6467,141012.0
2015-08-12 13:30:00,34.95,34.97,34.88,34.9,137112.0,23.6467,23.6603,23.5994,23.6129,137112.0
2015-08-12 14:00:00,34.9,34.96,34.88,34.94,137514.0,23.6129,23.6535,23.5994,23.64,137514.0
2015-08-12 14:30:00,34.94,35.05,34.93,34.99,107472.0,23.64,23.7144,23.6332,23.6738,107472.0
2015-08-12 15:00:00,34.99,35.07,34.95,35.05,136268.0,23.6738,23.7279,23.6467,23.7144,136268.0
2015-08-12 15:30:00,35.04,35.11,34.99,35.01,426672.0,23.7076,23.755,23.6738,23.6873,426672.0
2015-08-13 09:30:00,35.01,35.01,34.61,34.89,387194.0,23.6873,23.6873,23.4167,23.6061,387194.0
2015-08-13 10:00:00,34.9,34.95,34.68,34.7,397096.0,23.6129,23.6467,23.4641,23.4776,397096.0
2015-08-13 10:30:00,34.71,34.71,34.55,34.69,144530.0,23.4844,23.4844,23.3761,23.4708,144530.0
2015-08-13 11:00:00,34.69,34.72,34.54,34.67,119334.0,23.4708,23.4911,23.3693,23.4573,119334.0
2015-08-13 11:30:00,34.66,34.71,34.59,34.65,112250.0,23.4505,23.4844,23.4032,23.4438,112250.0
2015-08-13 12:00:00,34.66,34.77,34.65,34.77,84704.0,23.4505,23.5249,23.4438,23.5249,84704.0
2015-08-13 12:30:00,34.77,34.84,34.75,34.83,60542.0,23.5249,23.5723,23.5114,23.5655,60542.0
2015-08-13 13:00:00,34.84,34.95,34.81,34.93,60728.0,23.5723,23.6467,23.552,23.6332,60728.0
2015-08-13 13:30:00,34.92,34.94,34.89,34.91,52246.0,23.6264,23.64,23.6061,23.6197,52246.0
2015-08-13 14:00:00,34.91,34.96,34.91,34.93,69562.0,23.6197,23.6535,23.6197,23.6332,69562.0
2015-08-13 14:30:00,34.93,35.03,34.93,35.0,61190.0,23.6332,23.7009,23.6332,23.6806,61190.0
2015-08-13 15:00:00,35.0,35.03,34.94,34.98,113456.0,23.6806,23.7009,23.64,23.667,113456.0
2015-08-13 15:30:00,34.98,34.99,34.89,34.9,297820.0,23.667,23.6738,23.6061,23.6129,297820.0
2015-08-14 09:30:00,34.8,34.98,34.73,34.88,188472.0,23.5452,23.667,23.4979,23.5994,188472.0
2015-08-14 10:00:00,34.91,34.93,34.75,34.76,95246.0,23.6197,23.6332,23.5114,23.5182,95246.0
2015-08-14 10:30:00,34.77,34.93,34.74,34.87,156808.0,23.5249,23.6332,23.5046,23.5926,156808.0
2015-08-14 11:00:00,34.86,34.88,34.77,34.88,109260.0,23.5858,23.5994,23.5249,23.5994,109260.0
2015-08-14 11:30:00,34.87,34.87,34.74,34.76,64830.0,23.5926,23.5926,23.5046,23.5182,64830.0
2015-08-14 12:00:00,34.75,34.82,34.74,34.82,46350.0,23.5114,23.5588,23.5046,23.5588,46350.0
2015-08-14 12:30:00,34.82,34.83,34.74,34.74,51654.0,23.5588,23.5655,23.5046,23.5046,51654.0
2015-08-14 13:00:00,34.75,34.83,34.75,34.82,51064.0,23.5114,23.5655,23.5114,23.5588,51064.0
2015-08-14 13:30:00,34.81,34.83,34.77,34.83,61126.0,23.552,23.5655,23.5249,23.5655,61126.0
2015-08-14 14:00:00,34.83,34.88,34.8,34.85,66520.0,23.5655,23.5994,23.5452,23.5791,66520.0
2015-08-14 14:30:00,34.85,34.99,34.85,34.98,120096.0,23.5791,23.6738,23.5791,23.667,120096.0
2015-08-14 15:00:00,34.98,35.07,34.97,35.05,277696.0,23.667,23.7279,23.6603,23.7144,277696.0
2015-08-14 15:30:00,35.05,35.1,35.05,35.05,770818.0,23.7144,23.7482,23.7144,23.7144,770818.0
2015-08-17 09:30:00,35.04,35.24,34.96,35.07,192656.0,23.7076,23.8429,23.6535,23.7279,192656.0
2015-08-17 10:00:00,35.08,35.1,35.0,35.1,167982.0,23.7347,23.7482,23.6806,23.7482,167982.0
2015-08-17 10:30:00,35.1,35.13,35.02,35.08,142610.0,23.7482,23.7685,23.6941,23.7347,142610.0
2015-08-17 11:00:00,35.08,35.29,35.07,35.25,190264.0,23.7347,23.8768,23.7279,23.8497,190264.0
2015-08-17 11:30:00,35.26,35.43,35.26,35.38,160410.0,23.8565,23.9715,23.8565,23.9377,160410.0
2015-08-17 12:00:00,35.38,35.39,35.34,35.34,100780.0,23.9377,23.9444,23.9106,23.9106,100780.0
2015-08-17 12:30:00,35.35,35.4,35.29,35.39,64674.0,23.9174,23.9512,23.8768,23.9444,64674.0
2015-08-17 13:00:00,35.38,35.42,35.32,35.4,104498.0,23.9377,23.9647,23.8971,23.9512,104498.0
2015-08-17 13:30:00,35.38,35.4,35.29,35.29,69596.0,23.9377,23.9512,23.8768,23.8768,69596.0
2015-08-17 14:00:00,35.29,35.32,35.25,35.31,116454.0,23.8768,23.8971,23.8497,23.8903,116454.0
2015-08-17 14:30:00,35.31,35.41,35.28,35.32,223692.0,23.8903,23.958,23.87,23.8971,223692.0
2015-08-17 15:00:00,35.31,35.42,35.31,35.4,334796.0,23.8903,23.9647,23.8903,23.9512,334796.0
2015-08-17 15:30:00,35.4,35.46,35.29,35.34,658216.0,23.9512,23.9918,23.8768,23.9106,658216.0
2015-08-18 09:30:00,35.22,35.37,35.12,35.27,211610.0,23.8294,23.9309,23.7618,23.8632,211610.0
2015-08-18 10:00:00,35.26,35.43,35.23,35.41,139638.0,23.8565,23.9715,23.8362,23.958,139638.0
2015-08-18 10:30:00,35.42,35.51,35.38,35.46,139330.0,23.9647,24.0256,23.9377,23.9918,139330.0
2015-08-18 11:00:00,35.45,35.49,35.38,35.45,123256.0,23.985,24.0121,23.9377,23.985,123256.0
2015-08-18 11:30:00,35.45,35.47,35.41,35.44,108714.0,23.985,23.9986,23.958,23.9783,108714.0
2015-08-18 12:00:00,35.44,35.44,35.38,35.42,65900.0,23.9783,23.9783,23.9377,23.9647,65900.0
2015-08-18 12:30:00,35.42,35.42,35.35,35.36,60736.0,23.9647,23.9647,23.9174,23.9241,60736.0
2015-08-18 13:00:00,35.35,35.41,35.33,35.4,154358.0,23.9174,23.958,23.9038,23.9512,154358.0
2015-08-18 13:30:00,35.4,35.45,35.39,35.44,74950.0,23.9512,23.985,23.9444,23.9783,74950.0
2015-08-18 14:00:00,35.45,35.46,35.41,35.44,84006.0,23.985,23.9918,23.958,23.9783,84006.0
2015-08-18 14:30:00,35.45,35.46,35.35,35.35,123274.0,23.985,23.9918,23.9174,23.9174,123274.0
2015-08-18 15:00:00,35.35,35.36,35.28,35.29,154902.0,23.9174,23.9241,23.87,23.8768,154902.0
2015-08-18 15:30:00,35.29,35.34,35.26,35.32,428282.0,23.8768,23.9106,23.8565,23.8971,428282.0
2015-08-19 09:30:00,35.13,35.29,35.06,35.23,108644.0,23.7685,23.8768,23.7212,23.8362,108644.0
2015-08-19 10:00:00,35.24,35.27,35.16,35.19,105130.0,23.8429,23.8632,23.7888,23.8091,105130.0
2015-08-19 10:30:00,35.19,35.21,35.08,35.21,93234.0,23.8091,23.8226,23.7347,23.8226,93234.0
2015-08-19 11:00:00,35.21,35.22,35.12,35.13,59618.0,23.8226,23.8294,23.7618,23.7685,59618.0
2015-08-19 11:30:00,35.13,35.27,35.1,35.27,73802.0,23.7685,23.8632,23.7482,23.8632,73802.0
2015-08-19 12:00:00,35.27,35.27,35.17,35.24,129138.0,23.8632,23.8632,23.7956,23.8429,129138.0
2015-08-19 12:30:00,35.24,35.33,35.22,35.31,90696.0,23.8429,23.9038,23.8294,23.8903,90696.0
2015-08-19 13:00:00,35.31,35.32,35.26,35.26,67942.0,23.8903,23.8971,23.8565,23.8565,67942.0
2015-08-19 13:30:00,35.26,35.32,35.2,35.31,89544.0,23.8565,23.8971,23.8159,23.8903,89544.0
2015-08-19 14:00:00,35.31,35.57,35.31,35.51,114684.0,23.8903,24.0662,23.8903,24.0256,114684.0
2015-08-19 14:30:00,35.5,35.5,35.39,35.42,124384.0,24.0189,24.0189,23.9444,23.9647,124384.0
2015-08-19 15:00:00,35.41,35.49,35.37,35.47,142396.0,23.958,24.0121,23.9309,23.9986,142396.0
2015-08-19 15:30:00,35.48,35.55,35.38,35.44,441484.0,24.0053,24.0527,23.9377,23.9783,441484.0
2015-08-20 09:30:00,35.19,35.34,35.06,35.29,126100.0,23.8091,23.9106,23.7212,23.8768,126100.0
2015-08-20 10:00:00,35.3,35.47,35.29,35.45,112664.0,23.8835,23.9986,23.8768,23.985,112664.0
2015-08-20 10:30:00,35.47,35.71,35.41,35.49,138654.0,23.9986,24.1609,23.958,24.0121,138654.0
2015-08-20 11:00:00,35.47,35.54,35.42,35.49,84838.0,23.9986,24.0459,23.9647,24.0121,84838.0
2015-08-20 11:30:00,35.49,35.62,35.43,35.59,121404.0,24.0121,24.1,23.9715,24.0797,121404.0
2015-08-20 12:00:00,35.59,35.65,35.57,35.58,58452.0,24.0797,24.1203,24.0662,24.073,58452.0
2015-08-20 12:30:00,35.58,35.68,35.57,35.67,116346.0,24.073,24.1406,24.0662,24.1339,116346.0
2015-08-20 13:00:00,35.66,35.78,35.63,35.76,137440.0,24.1271,24.2083,24.1068,24.1948,137440.0
2015-08-20 13:30:00,35.77,35.77,35.66,35.68,172952.0,24.2015,24.2015,24.1271,24.1406,172952.0
2015-08-20 14:00:00,35.67,35.68,35.53,35.53,85808.0,24.1339,24.1406,24.0392,24.0392,85808.0
2015-08-20 14:30:00,35.53,35.54,35.45,35.45,103542.0,24.0392,24.0459,23.985,23.985,103542.0
2015-08-20 15:00:00,35.45,35.46,35.4,35.43,162920.0,23.985,23.9918,23.9512,23.9715,162920.0
2015-08-20 15:30:00,35.43,35.49,35.26,35.28,381486.0,23.9715,24.0121,23.8565,23.87,381486.0
2015-08-21 09:30:00,35.17,35.43,34.99,34.99,238440.0,23.7956,23.9715,23.6738,23.6738,238440.0
2015-08-21 10:00:00,35.0,35.05,34.82,34.88,118774.0,23.6806,23.7144,23.5588,23.5994,118774.0
2015-08-21 10:30:00,34.9,34.92,34.81,34.87,175706.0,23.6129,23.6264,23.552,23.5926,175706.0
2015-08-21 11:00:00,34.85,34.99,34.81,34.82,140002.0,23.5791,23.6738,23.552,23.5588,140002.0
2015-08-21 11:30:00,34.82,35.13,34.79,35.12,120428.0,23.5588,23.7685,23.5385,23.7618,120428.0
2015-08-21 12:00:00,35.12,35.12,34.95,34.96,141550.0,23.7618,23.7618,23.6467,23.6535,141550.0
2015-08-21 12:30:00,34.96,34.99,34.84,34.89,138778.0,23.6535,23.6738,23.5723,23.6061,138778.0
2015-08-21 13:00:00,34.9,35.02,34.84,35.02,69686.0,23.6129,23.6941,23.5723,23.6941,69686.0
2015-08-21 13:30:00,35.02,35.19,35.01,35.15,128414.0,23.6941,23.8091,23.6873,23.782,128414.0
2015-08-21 14:00:00,35.13,35.13,35.02,35.07,92664.0,23.7685,23.7685,23.6941,23.7279,92664.0
2015-08-21 14:30:00,35.07,35.11,34.99,34.99,122964.0,23.7279,23.755,23.6738,23.6738,122964.0
2015-08-21 15:00:00,34.99,34.99,34.83,34.88,185000.0,23.6738,23.6738,23.5655,23.5994,185000.0
2015-08-21 15:30:00,34.85,34.86,34.7,34.72,563286.0,23.5791,23.5858,23.4776,23.4911,563286.0
2015-08-24 09:30:00,33.7,34.74,33.7,34.08,416768.0,22.801,23.5046,22.801,23.0581,416768.0
2015-08-24 10:00:00,34.08,34.2,33.79,33.83,565484.0,23.0581,23.1393,22.8619,22.889,565484.0
2015-08-24 10:30:00,33.8,34.26,33.7,34.09,363284.0,22.8687,23.1799,22.801,23.0649,363284.0
2015-08-24 11:00:00,34.11,34.13,33.66,33.77,175938.0,23.0784,23.0919,22.7739,22.8484,175938.0
2015-08-24 11:30:00,33.77,34.07,33.75,33.93,257828.0,22.8484,23.0513,22.8348,22.9566,257828.0
2015-08-24 12:00:00,33.94,33.95,33.76,33.84,128570.0,22.9634,22.9701,22.8416,22.8957,128570.0
2015-08-24 12:30:00,33.83,33.88,33.7,33.82,120640.0,22.889,22.9228,22.801,22.8822,120640.0
2015-08-24 13:00:00,33.82,33.9,33.68,33.74,118914.0,22.8822,22.9363,22.7875,22.8281,118914.0
2015-08-24 13:30:00,33.74,33.74,33.51,33.52,154448.0,22.8281,22.8281,22.6724,22.6792,154448.0
2015-08-24 14:00:00,33.53,33.57,33.35,33.51,143202.0,22.686,22.713,22.5642,22.6724,143202.0
2015-08-24 14:30:00,33.5,33.6,33.02,33.07,184806.0,22.6657,22.7333,22.3409,22.3747,184806.0
2015-08-24 15:00:00,33.06,33.24,32.84,32.87,292456.0,22.368,22.4898,22.2191,22.2394,292456.0
2015-08-24 15:30:00,32.87,33.33,32.77,32.96,842504.0,22.2394,22.5507,22.1718,22.3003,842504.0
2015-08-25 09:30:00,33.21,33.61,33.21,33.38,324316.0,22.4695,22.7401,22.4695,22.5845,324316.0
2015-08-25 10:00:00,33.37,33.46,33.06,33.11,165098.0,22.5777,22.6386,22.368,22.4018,165098.0
2015-08-25 10:30:00,33.1,33.18,33.01,33.17,150410.0,22.395,22.4492,22.3342,22.4424,150410.0
2015-08-25 11:00:00,33.18,33.28,32.92,32.95,175000.0,22.4492,22.5168,22.2733,22.2936,175000.0
2015-08-25 11:30:00,32.96,33.06,32.76,32.84,261222.0,22.3003,22.368,22.165,22.2191,261222.0
2015-08-25 12:00:00,32.84,32.88,32.63,32.63,217010.0,22.2191,22.2462,22.077,22.077,217010.0
2015-08-25 12:30:00,32.62,32.67,32.58,32.6,129038.0,22.0703,22.1041,22.0432,22.0568,129038.0
2015-08-25 13:00:00,32.6,32.65,32.48,32.49,153286.0,22.0568,22.0906,21.9756,21.9823,153286.0
2015-08-25 13:30:00,32.49,32.54,32.46,32.48,143548.0,21.9823,22.0162,21.962,21.9756,143548.0
2015-08-25 14:00:00,32.48,32.52,32.38,32.46,215974.0,21.9756,22.0026,21.9079,21.962,215974.0
2015-08-25 14:30:00,32.46,32.67,32.35,32.63,246294.0,21.962,22.1041,21.8876,22.077,246294.0
2015-08-25 15:00:00,32.63,32.7,32.32,32.34,407466.0,22.077,22.1244,21.8673,21.8808,407466.0
2015-08-25 15:30:00,32.33,32.37,31.8,31.81,1072394.0,21.8741,21.9011,21.5155,21.5222,1072394.0
2015-08-26 09:30:00,32.18,32.26,31.88,31.92,186554.0,21.7726,21.8267,21.5696,21.5967,186554.0
2015-08-26 10:00:00,31.92,32.03,31.68,31.76,158682.0,21.5967,21.6711,21.4343,21.4884,158682.0
2015-08-26 10:30:00,31.76,31.93,31.73,31.84,184756.0,21.4884,21.6034,21.4681,21.5425,184756.0
2015-08-26 11:00:00,31.84,31.98,31.79,31.85,202664.0,21.5425,21.6373,21.5087,21.5493,202664.0
2015-08-26 11:30:00,31.85,31.88,31.72,31.76,155896.0,21.5493,21.5696,21.4614,21.4884,155896.0
2015-08-26 12:00:00,31.76,31.82,31.69,31.72,235276.0,21.4884,21.529,21.4411,21.4614,235276.0
2015-08-26 12:30:00,31.72,31.8,31.6,31.8,188742.0,21.4614,21.5155,21.3802,21.5155,188742.0
2015-08-26 13:00:00,31.79,31.83,31.68,31.73,227060.0,21.5087,21.5358,21.4343,21.4681,227060.0
2015-08-26 13:30:00,31.74,31.78,31.68,31.76,222396.0,21.4749,21.5019,21.4343,21.4884,222396.0
2015-08-26 14:00:00,31.75,31.78,31.68,31.71,342748.0,21.4817,21.5019,21.4343,21.4546,342748.0
2015-08-26 14:30:00,31.71,31.91,31.67,31.89,162628.0,21.4546,21.5899,21.4275,21.5764,162628.0
2015-08-26 15:00:00,31.89,32.1,31.8,31.99,236688.0,21.5764,21.7185,21.5155,21.644,236688.0
2015-08-26 15:30:00,31.99,32.26,31.97,32.16,593838.0,21.644,21.8267,21.6305,21.7591,593838.0
2015-08-27 09:30:00,32.24,32.54,32.24,32.45,347896.0,21.8132,22.0162,21.8132,21.9553,347896.0
2015-08-27 10:00:00,32.46,32.68,32.44,32.67,235690.0,21.962,22.1109,21.9485,22.1041,235690.0
2015-08-27 10:30:00,32.68,32.78,32.6,32.63,240312.0,22.1109,22.1785,22.0568,22.077,240312.0
2015-08-27 11:00:00,32.63,32.82,32.6,32.82,182690.0,22.077,22.2056,22.0568,22.2056,182690.0
2015-08-27 11:30:00,32.82,32.93,32.8,32.85,293586.0,22.2056,22.28,22.1921,22.2259,293586.0
2015-08-27 12:00:00,32.85,32.85,32.73,32.73,130468.0,22.2259,22.2259,22.1447,22.1447,130468.0
2015-08-27 12:30:00,32.73,32.78,32.69,32.76,203684.0,22.1447,22.1785,22.1176,22.165,203684.0
2015-08-27 13:00:00,32.76,32.85,32.75,32.82,164346.0,22.165,22.2259,22.1582,22.2056,164346.0
2015-08-27 13:30:00,32.82,32.93,32.81,32.92,133196.0,22.2056,22.28,22.1988,22.2733,133196.0
2015-08-27 14:00:00,32.92,32.96,32.8,32.81,167276.0,22.2733,22.3003,22.1921,22.1988,167276.0
2015-08-27 14:30:00,32.81,32.85,32.52,32.54,193218.0,22.1988,22.2259,22.0026,22.0162,193218.0
2015-08-27 15:00:00,32.55,32.63,32.41,32.62,433568.0,22.0229,22.077,21.9282,22.0703,433568.0
2015-08-27 15:30:00,32.62,32.94,32.59,32.92,782406.0,22.0703,22.2868,22.05,22.2733,782406.0
2015-08-28 09:30:00,32.89,33.13,32.81,33.09,229504.0,22.253,22.4153,22.1988,22.3883,229504.0
2015-08-28 10:00:00,33.08,33.13,32.91,32.97,208358.0,22.3815,22.4153,22.2665,22.3071,208358.0
2015-08-28 10:30:00,32.96,33.0,32.74,32.77,194896.0,22.3003,22.3274,22.1515,22.1718,194896.0
2015-08-28 11:00:00,32.76,33.03,32.74,33.03,243420.0,22.165,22.3477,22.1515,22.3477,243420.0
2015-08-28 11:30:00,33.03,33.04,32.72,32.73,232140.0,22.3477,22.3544,22.1379,22.1447,232140.0
2015-08-28 12:00:00,32.72,32.73,32.56,32.65,203438.0,22.1379,22.1447,22.0297,22.0906,203438.0
2015-08-28 12:30:00,32.65,32.76,32.54,32.55,220284.0,22.0906,22.165,22.0162,22.0229,220284.0
2015-08-28 13:00:00,32.55,32.67,32.54,32.59,164542.0,22.0229,22.1041,22.0162,22.05,164542.0
2015-08-28 13:30:00,32.6,32.7,32.55,32.67,104996.0,22.0568,22.1244,22.0229,22.1041,104996.0
2015-08-28 14:00:00,32.67,32.76,32.67,32.76,161428.0,22.1041,22.165,22.1041,22.165,161428.0
2015-08-28 14:30:00,32.76,32.85,32.71,32.83,128910.0,22.165,22.2259,22.1312,22.2124,128910.0
2015-08-28 15:00:00,32.84,32.91,32.76,32.8,170796.0,22.2191,22.2665,22.165,22.1921,170796.0
2015-08-28 15:30:00,32.8,32.96,32.67,32.95,538248.0,22.1921,22.3003,22.1041,22.2936,538248.0
2015-08-31 09:30:00,32.81,32.82,32.59,32.59,98378.0,22.1988,22.2056,22.05,22.05,98378.0
2015-08-31 10:00:00,32.59,32.65,32.43,32.47,201284.0,22.05,22.0906,21.9417,21.9688,201284.0
2015-08-31 10:30:00,32.48,32.55,32.38,32.44,307410.0,21.9756,22.0229,21.9079,21.9485,307410.0
2015-08-31 11:00:00,32.43,32.43,32.22,32.35,212864.0,21.9417,21.9417,21.7996,21.8876,212864.0
2015-08-31 11:30:00,32.35,32.44,32.24,32.26,149082.0,21.8876,21.9485,21.8132,21.8267,149082.0
2015-08-31 12:00:00,32.27,32.42,32.26,32.4,107466.0,21.8335,21.935,21.8267,21.9214,107466.0
2015-08-31 12:30:00,32.42,32.45,32.36,32.41,71256.0,21.935,21.9553,21.8944,21.9282,71256.0
2015-08-31 13:00:00,32.41,32.45,32.38,32.43,72876.0,21.9282,21.9553,21.9079,21.9417,72876.0
2015-08-31 13:30:00,32.43,32.54,32.39,32.52,70324.0,21.9417,22.0162,21.9147,22.0026,70324.0
2015-08-31 14:00:00,32.52,32.56,32.42,32.49,86524.0,22.0026,22.0297,21.935,21.9823,86524.0
2015-08-31 14:30:00,32.49,32.57,32.48,32.54,169358.0,21.9823,22.0365,21.9756,22.0162,169358.0
2015-08-31 15:00:00,32.54,32.64,32.52,32.6,158094.0,22.0162,22.0838,22.0026,22.0568,158094.0
2015-08-31 15:30:00,32.6,32.74,32.6,32.66,858090.0,22.0568,22.1515,22.0568,22.0973,858090.0
2015-09-01 09:30:00,32.23,32.23,31.72,31.82,286278.0,21.8064,21.8064,21.4614,21.529,286278.0
2015-09-01 10:00:00,31.82,32.11,31.77,32.1,190398.0,21.529,21.7252,21.4952,21.7185,190398.0
2015-09-01 10:30:00,32.1,32.1,31.91,31.94,217692.0,21.7185,21.7185,21.5899,21.6102,217692.0
2015-09-01 11:00:00,31.95,32.02,31.85,31.97,198220.0,21.617,21.6643,21.5493,21.6305,198220.0
2015-09-01 11:30:00,31.97,32.02,31.93,31.95,196318.0,21.6305,21.6643,21.6034,21.617,196318.0
2015-09-01 12:00:00,31.95,31.98,31.85,31.86,79580.0,21.617,21.6373,21.5493,21.5561,79580.0
2015-09-01 12:30:00,31.86,31.87,31.66,31.69,100954.0,21.5561,21.5628,21.4208,21.4411,100954.0
2015-09-01 13:00:00,31.69,31.76,31.61,31.75,125162.0,21.4411,21.4884,21.3869,21.4817,125162.0
2015-09-01 13:30:00,31.74,31.78,31.67,31.72,109262.0,21.4749,21.5019,21.4275,21.4614,109262.0
2015-09-01 14:00:00,31.71,31.77,31.63,31.68,142026.0,21.4546,21.4952,21.4005,21.4343,142026.0
2015-09-01 14:30:00,31.68,31.79,31.58,31.59,164318.0,21.4343,21.5087,21.3666,21.3734,164318.0
2015-09-01 15:00:00,31.6,31.65,31.55,31.55,217334.0,21.3802,21.414,21.3463,21.3463,217334.0
2015-09-01 15:30:00,31.55,31.62,31.33,31.55,521360.0,21.3463,21.3937,21.1975,21.3463,521360.0
2015-09-02 09:30:00,31.88,31.91,31.5,31.5,142270.0,21.5696,21.5899,21.3125,21.3125,142270.0
2015-09-02 10:00:00,31.51,31.65,31.38,31.4,131440.0,21.3193,21.414,21.2313,21.2448,131440.0
2015-09-02 10:30:00,31.39,31.6,31.36,31.46,122900.0,21.2381,21.3802,21.2178,21.2854,122900.0
2015-09-02 11:00:00,31.46,31.49,31.35,31.35,125202.0,21.2854,21.3057,21.211,21.211,125202.0
2015-09-02 11:30:00,31.34,31.42,31.23,31.3,158004.0,21.2043,21.2584,21.1298,21.1772,158004.0
2015-09-02 12:00:00,31.3,31.53,31.28,31.52,80574.0,21.1772,21.3328,21.1637,21.326,80574.0
2015-09-02 12:30:00,31.52,31.55,31.45,31.54,81940.0,21.326,21.3463,21.2787,21.3396,81940.0
2015-09-02 13:00:00,31.53,31.54,31.38,31.43,233634.0,21.3328,21.3396,21.2313,21.2651,233634.0
2015-09-02 13:30:00,31.43,31.43,31.32,31.34,85940.0,21.2651,21.2651,21.1907,21.2043,85940.0
2015-09-02 14:00:00,31.34,31.42,31.3,31.31,85044.0,21.2043,21.2584,21.1772,21.184,85044.0
2015-09-02 14:30:00,31.31,31.35,31.23,31.35,119438.0,21.184,21.211,21.1298,21.211,119438.0
2015-09-02 15:00:00,31.34,31.41,31.24,31.31,154432.0,21.2043,21.2516,21.1366,21.184,154432.0
2015-09-02 15:30:00,31.3,31.39,31.26,31.39,498214.0,21.1772,21.2381,21.1501,21.2381,498214.0
2015-09-03 09:30:00,31.41,31.5,31.31,31.43,140700.0,21.2516,21.3125,21.184,21.2651,140700.0
2015-09-03 10:00:00,31.46,31.63,31.42,31.61,113956.0,21.2854,21.4005,21.2584,21.3869,113956.0
2015-09-03 10:30:00,31.61,31.7,31.54,31.7,153242.0,21.3869,21.4478,21.3396,21.4478,153242.0
2015-09-03 11:00:00,31.7,31.71,31.54,31.54,225350.0,21.4478,21.4546,21.3396,21.3396,225350.0
2015-09-03 11:30:00,31.54,31.61,31.48,31.61,109152.0,21.3396,21.3869,21.299,21.3869,109152.0
2015-09-03 12:00:00,31.6,31.6,31.48,31.52,63986.0,21.3802,21.3802,21.299,21.326,63986.0
2015-09-03 12:30:00,31.51,31.57,31.44,31.5,98380.0,21.3193,21.3599,21.2719,21.3125,98380.0
2015-09-03 13:00:00,31.5,31.52,31.41,31.52,53498.0,21.3125,21.326,21.2516,21.326,53498.0
2015-09-03 13:30:00,31.5,31.5,31.44,31.44,61464.0,21.3125,21.3125,21.2719,21.2719,61464.0
2015-09-03 14:00:00,31.43,31.51,31.42,31.5,66620.0,21.2651,21.3193,21.2584,21.3125,66620.0
2015-09-03 14:30:00,31.51,31.53,31.42,31.43,130706.0,21.3193,21.3328,21.2584,21.2651,130706.0
2015-09-03 15:00:00,31.44,31.5,31.42,31.45,127776.0,21.2719,21.3125,21.2584,21.2787,127776.0
2015-09-03 15:30:00,31.44,31.57,31.34,31.49,406980.0,21.2719,21.3599,21.2043,21.3057,406980.0
2015-09-04 09:30:00,31.24,31.25,30.9,30.93,205066.0,21.1366,21.1434,20.9066,20.9268,205066.0
2015-09-04 10:00:00,30.92,30.98,30.84,30.95,139028.0,20.9201,20.9607,20.866,20.9404,139028.0
2015-09-04 10:30:00,30.95,30.98,30.78,30.8,170744.0,20.9404,20.9607,20.8254,20.8389,170744.0
2015-09-04 11:00:00,30.8,30.89,30.78,30.8,176356.0,20.8389,20.8998,20.8254,20.8389,176356.0
2015-09-04 11:30:00,30.8,30.82,30.71,30.71,169168.0,20.8389,20.8524,20.778,20.778,169168.0
2015-09-04 12:00:00,30.72,30.84,30.71,30.77,121598.0,20.7848,20.866,20.778,20.8186,121598.0
2015-09-04 12:30:00,30.77,30.86,30.75,30.77,110072.0,20.8186,20.8795,20.8051,20.8186,110072.0
2015-09-04 13:00:00,30.75,30.77,30.68,30.7,128838.0,20.8051,20.8186,20.7577,20.7712,128838.0
2015-09-04 13:30:00,30.69,30.79,30.66,30.73,171584.0,20.7645,20.8321,20.7442,20.7915,171584.0
2015-09-04 14:00:00,30.73,30.75,30.65,30.68,159152.0,20.7915,20.8051,20.7374,20.7577,159152.0
2015-09-04 14:30:00,30.68,30.77,30.64,30.74,163868.0,20.7577,20.8186,20.7306,20.7983,163868.0
2015-09-04 15:00:00,30.74,30.82,30.68,30.74,229354.0,20.7983,20.8524,20.7577,20.7983,229354.0
2015-09-04 15:30:00,30.74,30.99,30.72,30.77,421314.0,20.7983,20.9674,20.7848,20.8186,421314.0
2015-09-08 09:30:00,31.14,31.36,31.07,31.09,209414.0,21.0689,21.2178,21.0216,21.0351,209414.0
2015-09-08 10:00:00,31.07,31.21,31.05,31.1,133400.0,21.0216,21.1163,21.008,21.0419,133400.0
2015-09-08 10:30:00,31.09,31.11,30.97,31.08,386998.0,21.0351,21.0486,20.9539,21.0283,386998.0
2015-09-08 11:00:00,31.07,31.07,30.93,30.98,125082.0,21.0216,21.0216,20.9268,20.9607,125082.0
2015-09-08 11:30:00,30.98,31.06,30.96,30.99,145412.0,20.9607,21.0148,20.9471,20.9674,145412.0
2015-09-08 12:00:00,30.99,31.05,30.98,31.02,127340.0,20.9674,21.008,20.9607,20.9877,127340.0
2015-09-08 12:30:00,31.01,31.03,30.92,30.98,129226.0,20.981,20.9945,20.9201,20.9607,129226.0
2015-09-08 13:00:00,30.98,30.99,30.93,30.98,76216.0,20.9607,20.9674,20.9268,20.9607,76216.0
2015-09-08 13:30:00,30.98,31.13,30.98,31.11,103650.0,20.9607,21.0622,20.9607,21.0486,103650.0
2015-09-08 14:00:00,31.11,31.13,31.05,31.05,137448.0,21.0486,21.0622,21.008,21.008,137448.0
2015-09-08 14:30:00,31.05,31.19,31.05,31.12,141430.0,21.008,21.1028,21.008,21.0554,141430.0
2015-09-08 15:00:00,31.13,31.2,31.1,31.2,199524.0,21.0622,21.1095,21.0419,21.1095,199524.0
2015-09-08 15:30:00,31.2,31.25,31.18,31.21,1014212.0,21.1095,21.1434,21.096,21.1163,1014212.0
2015-09-09 09:30:00,31.39,31.43,31.16,31.25,214810.0,21.2381,21.2651,21.0825,21.1434,214810.0
2015-09-09 10:00:00,31.25,31.43,31.23,31.42,136228.0,21.1434,21.2651,21.1298,21.2584,136228.0
2015-09-09 10:30:00,31.43,31.43,31.22,31.28,121968.0,21.2651,21.2651,21.1231,21.1637,121968.0
2015-09-09 11:00:00,31.27,31.38,31.27,31.31,111892.0,21.1569,21.2313,21.1569,21.184,111892.0
2015-09-09 11:30:00,31.3,31.36,31.26,31.33,75472.0,21.1772,21.2178,21.1501,21.1975,75472.0
2015-09-09 12:00:00,31.33,31.33,31.2,31.22,140690.0,21.1975,21.1975,21.1095,21.1231,140690.0
2015-09-09 12:30:00,31.24,31.32,31.24,31.27,63430.0,21.1366,21.1907,21.1366,21.1569,63430.0
2015-09-09 13:00:00,31.25,31.33,31.24,31.25,55374.0,21.1434,21.1975,21.1366,21.1434,55374.0
2015-09-09 13:30:00,31.25,31.25,31.16,31.17,81448.0,21.1434,21.1434,21.0825,21.0892,81448.0
2015-09-09 14:00:00,31.17,31.2,31.13,31.15,83658.0,21.0892,21.1095,21.0622,21.0757,83658.0
2015-09-09 14:30:00,31.15,31.22,31.11,31.21,91038.0,21.0757,21.1231,21.0486,21.1163,91038.0
2015-09-09 15:00:00,31.21,31.23,31.09,31.1,185796.0,21.1163,21.1298,21.0351,21.0419,185796.0
2015-09-09 15:30:00,31.1,31.1,30.88,30.93,468354.0,21.0419,21.0419,20.893,20.9268,468354.0
2015-09-10 09:30:00,30.92,31.08,30.88,30.95,105070.0,20.9201,21.0283,20.893,20.9404,105070.0
2015-09-10 10:00:00,30.95,31.08,30.94,31.08,185646.0,20.9404,21.0283,20.9336,21.0283,185646.0
2015-09-10 10:30:00,31.08,31.18,31.08,31.18,234040.0,21.0283,21.096,21.0283,21.096,234040.0
2015-09-10 11:00:00,31.18,31.23,31.11,31.15,174856.0,21.096,21.1298,21.0486,21.0757,174856.0
2015-09-10 11:30:00,31.15,31.23,31.14,31.22,131268.0,21.0757,21.1298,21.0689,21.1231,131268.0
2015-09-10 12:00:00,31.22,31.25,31.18,31.2,98542.0,21.1231,21.1434,21.096,21.1095,98542.0
2015-09-10 12:30:00,31.2,31.28,31.19,31.28,144178.0,21.1095,21.1637,21.1028,21.1637,144178.0
2015-09-10 13:00:00,31.28,31.36,31.24,31.35,923694.0,21.1637,21.2178,21.1366,21.211,923694.0
2015-09-10 13:30:00,31.36,31.39,31.18,31.2,135260.0,21.2178,21.2381,21.096,21.1095,135260.0
2015-09-10 14:00:00,31.2,31.25,31.18,31.24,160166.0,21.1095,21.1434,21.096,21.1366,160166.0
2015-09-10 14:30:00,31.23,31.27,31.15,31.15,229632.0,21.1298,21.1569,21.0757,21.0757,229632.0
2015-09-10 15:00:00,31.14,31.17,31.02,31.05,152352.0,21.0689,21.0892,20.9877,21.008,152352.0
2015-09-10 15:30:00,31.05,31.05,30.95,31.02,343446.0,21.008,21.008,20.9404,20.9877,343446.0
2015-09-11 09:30:00,30.88,31.1,30.78,30.9,110146.0,20.893,21.0419,20.8254,20.9066,110146.0
2015-09-11 10:00:00,30.88,31.01,30.81,30.96,424266.0,20.893,20.981,20.8457,20.9471,424266.0
2015-09-11 10:30:00,30.97,31.11,30.96,31.07,164742.0,20.9539,21.0486,20.9471,21.0216,164742.0
2015-09-11 11:00:00,31.07,31.19,31.06,31.18,109770.0,21.0216,21.1028,21.0148,21.096,109770.0
2015-09-11 11:30:00,31.18,31.22,31.13,31.18,88448.0,21.096,21.1231,21.0622,21.096,88448.0
2015-09-11 12:00:00,31.2,31.27,31.18,31.21,85962.0,21.1095,21.1569,21.096,21.1163,85962.0
2015-09-11 12:30:00,31.21,31.32,31.2,31.27,101282.0,21.1163,21.1907,21.1095,21.1569,101282.0
2015-09-11 13:00:00,31.28,31.28,31.21,31.24,92064.0,21.1637,21.1637,21.1163,21.1366,92064.0
2015-09-11 13:30:00,31.24,31.25,31.16,31.2,85652.0,21.1366,21.1434,21.0825,21.1095,85652.0
2015-09-11 14:00:00,31.2,31.27,31.16,31.25,80378.0,21.1095,21.1569,21.0825,21.1434,80378.0
2015-09-11 14:30:00,31.25,31.31,31.25,31.3,110670.0,21.1434,21.184,21.1434,21.1772,110670.0
2015-09-11 15:00:00,31.3,31.35,31.3,31.32,136650.0,21.1772,21.211,21.1772,21.1907,136650.0
2015-09-11 15:30:00,31.32,31.35,31.26,31.34,349134.0,21.1907,21.211,21.1501,21.2043,349134.0
2015-09-14 09:30:00,31.34,31.53,31.34,31.53,105932.0,21.2043,21.3328,21.2043,21.3328,105932.0
2015-09-14 10:00:00,31.52,31.64,31.52,31.58,90124.0,21.326,21.4072,21.326,21.3666,90124.0
2015-09-14 10:30:00,31.59,31.61,31.41,31.42,73068.0,21.3734,21.3869,21.2516,21.2584,73068.0
2015-09-14 11:00:00,31.42,31.49,31.35,31.48,88598.0,21.2584,21.3057,21.211,21.299,88598.0
2015-09-14 11:30:00,31.5,31.52,31.42,31.43,69908.0,21.3125,21.326,21.2584,21.2651,69908.0
2015-09-14 12:00:00,31.43,31.43,31.39,31.4,113134.0,21.2651,21.2651,21.2381,21.2448,113134.0
2015-09-14 12:30:00,31.39,31.39,31.28,31.29,112068.0,21.2381,21.2381,21.1637,21.1704,112068.0
2015-09-14 13:00:00,31.28,31.35,31.28,31.33,88488.0,21.1637,21.211,21.1637,21.1975,88488.0
2015-09-14 13:30:00,31.33,31.39,31.3,31.39,83712.0,21.1975,21.2381,21.1772,21.2381,83712.0
2015-09-14 14:00:00,31.39,31.4,31.31,31.32,99738.0,21.2381,21.2448,21.184,21.1907,99738.0
2015-09-14 14:30:00,31.32,31.37,31.3,31.35,97914.0,21.1907,21.2245,21.1772,21.211,97914.0
2015-09-14 15:00:00,31.34,31.4,31.31,31.38,156950.0,21.2043,21.2448,21.184,21.2313,156950.0
2015-09-14 15:30:00,31.38,31.42,31.35,31.42,520482.0,21.2313,21.2584,21.211,21.2584,520482.0
2015-09-15 09:30:00,31.46,31.56,31.33,31.36,149168.0,21.2854,21.3531,21.1975,21.2178,149168.0
2015-09-15 10:00:00,31.36,31.43,31.28,31.4,137476.0,21.2178,21.2651,21.1637,21.2448,137476.0
2015-09-15 10:30:00,31.43,31.55,31.42,31.54,137522.0,21.2651,21.3463,21.2584,21.3396,137522.0
2015-09-15 11:00:00,31.55,31.55,31.45,31.46,127678.0,21.3463,21.3463,21.2787,21.2854,127678.0
2015-09-15 11:30:00,31.45,31.52,31.39,31.41,63504.0,21.2787,21.326,21.2381,21.2516,63504.0
2015-09-15 12:00:00,31.42,31.44,31.37,31.43,44124.0,21.2584,21.2719,21.2245,21.2651,44124.0
2015-09-15 12:30:00,31.44,31.52,31.43,31.49,64304.0,21.2719,21.326,21.2651,21.3057,64304.0
2015-09-15 13:00:00,31.49,31.56,31.46,31.53,72798.0,21.3057,21.3531,21.2854,21.3328,72798.0
2015-09-15 13:30:00,31.53,31.6,31.53,31.59,79708.0,21.3328,21.3802,21.3328,21.3734,79708.0
2015-09-15 14:00:00,31.6,31.69,31.59,31.65,105720.0,21.3802,21.4411,21.3734,21.414,105720.0
2015-09-15 14:30:00,31.66,31.68,31.6,31.67,127222.0,21.4208,21.4343,21.3802,21.4275,127222.0
2015-09-15 15:00:00,31.67,31.7,31.63,31.65,199390.0,21.4275,21.4478,21.4005,21.414,199390.0
2015-09-15 15:30:00,31.65,31.71,31.62,31.62,408458.0,21.414,21.4546,21.3937,21.3937,408458.0
2015-09-16 09:30:00,31.68,32.09,31.61,32.02,195324.0,21.4343,21.7117,21.3869,21.6643,195324.0
2015-09-16 10:00:00,32.04,32.13,32.02,32.07,143642.0,21.6779,21.7388,21.6643,21.6982,143642.0
2015-09-16 10:30:00,32.06,32.09,31.96,31.99,202630.0,21.6914,21.7117,21.6237,21.644,202630.0
2015-09-16 11:00:00,32.0,32.15,32.0,32.15,158512.0,21.6508,21.7523,21.6508,21.7523,158512.0
2015-09-16 11:30:00,32.15,32.16,32.08,32.11,154568.0,21.7523,21.7591,21.7049,21.7252,154568.0
2015-09-16 12:00:00,32.11,32.24,32.1,32.18,150458.0,21.7252,21.8132,21.7185,21.7726,150458.0
2015-09-16 12:30:00,32.17,32.22,32.15,32.2,128154.0,21.7658,21.7996,21.7523,21.7861,128154.0
2015-09-16 13:00:00,32.2,32.2,32.07,32.09,212630.0,21.7861,21.7861,21.6982,21.7117,212630.0
2015-09-16 13:30:00,32.09,32.11,32.01,32.02,90342.0,21.7117,21.7252,21.6576,21.6643,90342.0
2015-09-16 14:00:00,32.03,32.03,31.93,31.97,123192.0,21.6711,21.6711,21.6034,21.6305,123192.0
2015-09-16 14:30:00,31.97,32.08,31.95,32.05,167700.0,21.6305,21.7049,21.617,21.6846,167700.0
2015-09-16 15:00:00,32.04,32.06,31.97,32.02,245442.0,21.6779,21.6914,21.6305,21.6643,245442.0
2015-09-16 15:30:00,32.02,32.07,31.95,31.96,514028.0,21.6643,21.6982,21.617,21.6237,514028.0
2015-09-17 09:30:00,31.97,32.14,31.9,32.12,85398.0,21.6305,21.7455,21.5831,21.732,85398.0
2015-09-17 10:00:00,32.11,32.26,32.09,32.25,77026.0,21.7252,21.8267,21.7117,21.8199,77026.0
2015-09-17 10:30:00,32.24,32.25,32.11,32.12,74404.0,21.8132,21.8199,21.7252,21.732,74404.0
2015-09-17 11:00:00,32.11,32.21,32.11,32.17,48862.0,21.7252,21.7929,21.7252,21.7658,48862.0
2015-09-17 11:30:00,32.17,32.2,32.13,32.13,38618.0,21.7658,21.7861,21.7388,21.7388,38618.0
2015-09-17 12:00:00,32.13,32.19,32.12,32.16,68536.0,21.7388,21.7794,21.732,21.7591,68536.0
2015-09-17 12:30:00,32.16,32.18,32.1,32.13,137384.0,21.7591,21.7726,21.7185,21.7388,137384.0
2015-09-17 13:00:00,32.13,32.23,32.1,32.2,84462.0,21.7388,21.8064,21.7185,21.7861,84462.0
2015-09-17 13:30:00,32.2,32.21,32.1,32.17,55034.0,21.7861,21.7929,21.7185,21.7658,55034.0
2015-09-17 14:00:00,32.18,32.54,32.07,32.45,155812.0,21.7726,22.0162,21.6982,21.9553,155812.0
2015-09-17 14:30:00,32.45,32.73,32.44,32.5,290342.0,21.9553,22.1447,21.9485,21.9891,290342.0
2015-09-17 15:00:00,32.5,32.57,32.18,32.31,180492.0,21.9891,22.0365,21.7726,21.8605,180492.0
2015-09-17 15:30:00,32.31,32.38,32.16,32.21,305206.0,21.8605,21.9079,21.7591,21.7929,305206.0
2015-09-18 09:30:00,31.96,32.24,31.93,31.95,500972.0,21.6237,21.8132,21.6034,21.617,500972.0
2015-09-18 10:00:00,31.96,32.14,31.88,32.13,162360.0,21.6237,21.7455,21.5696,21.7388,162360.0
2015-09-18 10:30:00,32.13,32.32,32.13,32.29,146360.0,21.7388,21.8673,21.7388,21.847,146360.0
2015-09-18 11:00:00,32.28,32.4,32.26,32.35,160678.0,21.8402,21.9214,21.8267,21.8876,160678.0
2015-09-18 11:30:00,32.34,32.43,32.3,32.35,87798.0,21.8808,21.9417,21.8538,21.8876,87798.0
2015-09-18 12:00:00,32.35,32.36,32.17,32.22,55226.0,21.8876,21.8944,21.7658,21.7996,55226.0
2015-09-18 12:30:00,32.23,32.31,32.2,32.27,121842.0,21.8064,21.8605,21.7861,21.8335,121842.0
2015-09-18 13:00:00,32.26,32.35,32.24,32.32,108562.0,21.8267,21.8876,21.8132,21.8673,108562.0
2015-09-18 13:30:00,32.33,32.33,32.2,32.21,89308.0,21.8741,21.8741,21.7861,21.7929,89308.0
2015-09-18 14:00:00,32.22,32.34,32.21,32.26,117076.0,21.7996,21.8808,21.7929,21.8267,117076.0
2015-09-18 14:30:00,32.26,32.29,32.16,32.23,164232.0,21.8267,21.847,21.7591,21.8064,164232.0
2015-09-18 15:00:00,32.24,32.26,32.1,32.16,175826.0,21.8132,21.8267,21.7185,21.7591,175826.0
2015-09-18 15:30:00,32.16,32.18,31.99,32.12,867694.0,21.7591,21.7726,21.644,21.732,867694.0
2015-09-21 09:30:00,32.19,32.4,31.95,32.15,202324.0,21.7794,21.9214,21.617,21.7523,202324.0
2015-09-21 10:00:00,32.15,32.23,32.1,32.16,196850.0,21.7523,21.8064,21.7185,21.7591,196850.0
2015-09-21 10:30:00,32.17,32.27,32.17,32.18,71788.0,21.7658,21.8335,21.7658,21.7726,71788.0
2015-09-21 11:00:00,32.19,32.2,32.13,32.17,199506.0,21.7794,21.7861,21.7388,21.7658,199506.0
2015-09-21 11:30:00,32.16,32.19,32.1,32.11,131110.0,21.7591,21.7794,21.7185,21.7252,131110.0
2015-09-21 12:00:00,32.11,32.18,32.04,32.16,132258.0,21.7252,21.7726,21.6779,21.7591,132258.0
2015-09-21 12:30:00,32.16,32.19,32.08,32.1,103274.0,21.7591,21.7794,21.7049,21.7185,103274.0
2015-09-21 13:00:00,32.1,32.17,32.09,32.13,69076.0,21.7185,21.7658,21.7117,21.7388,69076.0
2015-09-21 13:30:00,32.13,32.15,32.09,32.09,44566.0,21.7388,21.7523,21.7117,21.7117,44566.0
2015-09-21 14:00:00,32.09,32.15,32.09,32.09,73746.0,21.7117,21.7523,21.7117,21.7117,73746.0
2015-09-21 14:30:00,32.09,32.11,32.06,32.08,85824.0,21.7117,21.7252,21.6914,21.7049,85824.0
2015-09-21 15:00:00,32.08,32.09,32.01,32.02,151058.0,21.7049,21.7117,21.6576,21.6643,151058.0
2015-09-21 15:30:00,32.02,32.02,31.91,31.98,466456.0,21.6643,21.6643,21.5899,21.6373,466456.0
2015-09-22 09:30:00,32.21,32.29,32.04,32.29,358490.0,21.7929,21.847,21.6779,21.847,358490.0
2015-09-22 10:00:00,32.27,32.31,32.23,32.25,340590.0,21.8335,21.8605,21.8064,21.8199,340590.0
2015-09-22 10:30:00,32.25,32.31,32.2,32.23,508574.0,21.8199,21.8605,21.7861,21.8064,508574.0
2015-09-22 11:00:00,32.23,32.32,32.19,32.23,262850.0,21.8064,21.8673,21.7794,21.8064,262850.0
2015-09-22 11:30:00,32.23,32.23,32.08,32.19,296964.0,21.8064,21.8064,21.7049,21.7794,296964.0
2015-09-22 12:00:00,32.18,32.24,32.1,32.13,81978.0,21.7726,21.8132,21.7185,21.7388,81978.0
2015-09-22 12:30:00,32.13,32.13,31.88,31.93,176306.0,21.7388,21.7388,21.5696,21.6034,176306.0
2015-09-22 13:00:00,31.93,31.99,31.92,31.96,119650.0,21.6034,21.644,21.5967,21.6237,119650.0
2015-09-22 13:30:00,31.96,31.96,31.85,31.92,290920.0,21.6237,21.6237,21.5493,21.5967,290920.0
2015-09-22 14:00:00,31.92,31.97,31.86,31.89,141084.0,21.5967,21.6305,21.5561,21.5764,141084.0
2015-09-22 14:30:00,31.89,31.96,31.88,31.96,128580.0,21.5764,21.6237,21.5696,21.6237,128580.0
2015-09-22 15:00:00,31.96,32.03,31.91,31.98,192190.0,21.6237,21.6711,21.5899,21.6373,192190.0
2015-09-22 15:30:00,32.0,32.12,32.0,32.02,441326.0,21.6508,21.732,21.6508,21.6643,441326.0
2015-09-23 09:30:00,32.02,32.02,31.71,31.72,186000.0,21.6643,21.6643,21.4546,21.4614,186000.0
2015-09-23 10:00:00,31.71,31.86,31.7,31.8,133470.0,21.4546,21.5561,21.4478,21.5155,133470.0
2015-09-23 10:30:00,31.81,31.81,31.66,31.71,115490.0,21.5222,21.5222,21.4208,21.4546,115490.0
2015-09-23 11:00:00,31.71,31.71,31.56,31.69,135130.0,21.4546,21.4546,21.3531,21.4411,135130.0
2015-09-23 11:30:00,31.69,31.76,31.65,31.75,148364.0,21.4411,21.4884,21.414,21.4817,148364.0
2015-09-23 12:00:00,31.75,31.8,31.71,31.75,225122.0,21.4817,21.5155,21.4546,21.4817,225122.0
2015-09-23 12:30:00,31.75,31.78,31.72,31.72,72898.0,21.4817,21.5019,21.4614,21.4614,72898.0
2015-09-23 13:00:00,31.71,31.78,31.71,31.71,64616.0,21.4546,21.5019,21.4546,21.4546,64616.0
2015-09-23 13:30:00,31.71,31.83,31.71,31.78,78806.0,21.4546,21.5358,21.4546,21.5019,78806.0
2015-09-23 14:00:00,31.78,31.9,31.77,31.86,104636.0,21.5019,21.5831,21.4952,21.5561,104636.0
2015-09-23 14:30:00,31.86,31.86,31.76,31.83,123058.0,21.5561,21.5561,21.4884,21.5358,123058.0
2015-09-23 15:00:00,31.82,31.86,31.8,31.84,222366.0,21.529,21.5561,21.5155,21.5425,222366.0
2015-09-23 15:30:00,31.85,31.85,31.76,31.78,630242.0,21.5493,21.5493,21.4884,21.5019,630242.0
2015-09-24 09:30:00,31.2,31.65,31.15,31.65,637224.0,21.1095,21.414,21.0757,21.414,637224.0
2015-09-24 10:00:00,31.62,31.63,31.4,31.43,188316.0,21.3937,21.4005,21.2448,21.2651,188316.0
2015-09-24 10:30:00,31.43,31.49,31.36,31.38,186928.0,21.2651,21.3057,21.2178,21.2313,186928.0
2015-09-24 11:00:00,31.38,31.54,31.36,31.52,99008.0,21.2313,21.3396,21.2178,21.326,99008.0
2015-09-24 11:30:00,31.53,31.56,31.48,31.53,77410.0,21.3328,21.3531,21.299,21.3328,77410.0
2015-09-24 12:00:00,31.53,31.57,31.5,31.55,78062.0,21.3328,21.3599,21.3125,21.3463,78062.0
2015-09-24 12:30:00,31.55,31.59,31.5,31.5,90888.0,21.3463,21.3734,21.3125,21.3125,90888.0
2015-09-24 13:00:00,31.51,31.58,31.5,31.54,160390.0,21.3193,21.3666,21.3125,21.3396,160390.0
2015-09-24 13:30:00,31.54,31.57,31.52,31.55,72034.0,21.3396,21.3599,21.326,21.3463,72034.0
2015-09-24 14:00:00,31.55,31.61,31.53,31.57,136802.0,21.3463,21.3869,21.3328,21.3599,136802.0
2015-09-24 14:30:00,31.57,31.81,31.54,31.73,193056.0,21.3599,21.5222,21.3396,21.4681,193056.0
2015-09-24 15:00:00,31.75,31.87,31.68,31.85,182414.0,21.4817,21.5628,21.4343,21.5493,182414.0
2015-09-24 15:30:00,31.85,31.86,31.75,31.8,379584.0,21.5493,21.5561,21.4817,21.5155,379584.0
2015-09-25 09:30:00,31.79,31.92,31.65,31.89,158772.0,21.5087,21.5967,21.414,21.5764,158772.0
2015-09-25 10:00:00,31.88,32.05,31.88,32.01,133230.0,21.5696,21.6846,21.5696,21.6576,133230.0
2015-09-25 10:30:00,32.02,32.1,31.97,32.0,174812.0,21.6643,21.7185,21.6305,21.6508,174812.0
2015-09-25 11:00:00,32.0,32.19,31.99,32.13,241882.0,21.6508,21.7794,21.644,21.7388,241882.0
2015-09-25 11:30:00,32.13,32.3,32.11,32.29,128274.0,21.7388,21.8538,21.7252,21.847,128274.0
2015-09-25 12:00:00,32.27,32.38,32.25,32.34,187472.0,21.8335,21.9079,21.8199,21.8808,187472.0
2015-09-25 12:30:00,32.35,32.48,32.33,32.44,115240.0,21.8876,21.9756,21.8741,21.9485,115240.0
2015-09-25 13:00:00,32.44,32.49,32.44,32.46,111426.0,21.9485,21.9823,21.9485,21.962,111426.0
2015-09-25 13:30:00,32.46,32.58,32.45,32.58,131060.0,21.962,22.0432,21.9553,22.0432,131060.0
2015-09-25 14:00:00,32.59,32.63,32.42,32.44,191908.0,22.05,22.077,21.935,21.9485,191908.0
2015-09-25 14:30:00,32.44,32.47,32.3,32.34,172910.0,21.9485,21.9688,21.8538,21.8808,172910.0
2015-09-25 15:00:00,32.34,32.37,32.19,32.35,281350.0,21.8808,21.9011,21.7794,21.8876,281350.0
2015-09-25 15:30:00,32.34,32.41,32.27,32.31,397984.0,21.8808,21.9282,21.8335,21.8605,397984.0
2015-09-28 09:30:00,32.16,32.5,32.16,32.46,118098.0,21.7591,21.9891,21.7591,21.962,118098.0
2015-09-28 10:00:00,32.43,32.54,32.41,32.49,109368.0,21.9417,22.0162,21.9282,21.9823,109368.0
2015-09-28 10:30:00,32.49,32.51,32.3,32.38,99230.0,21.9823,21.9959,21.8538,21.9079,99230.0
2015-09-28 11:00:00,32.37,32.39,32.05,32.08,144838.0,21.9011,21.9147,21.6846,21.7049,144838.0
2015-09-28 11:30:00,32.08,32.3,32.04,32.3,147694.0,21.7049,21.8538,21.6779,21.8538,147694.0
2015-09-28 12:00:00,32.3,32.31,32.12,32.12,97512.0,21.8538,21.8605,21.732,21.732,97512.0
2015-09-28 12:30:00,32.12,32.26,32.1,32.17,122922.0,21.732,21.8267,21.7185,21.7658,122922.0
2015-09-28 13:00:00,32.17,32.26,32.17,32.21,74660.0,21.7658,21.8267,21.7658,21.7929,74660.0
2015-09-28 13:30:00,32.21,32.24,32.16,32.17,59556.0,21.7929,21.8132,21.7591,21.7658,59556.0
2015-09-28 14:00:00,32.17,32.23,32.1,32.13,58754.0,21.7658,21.8064,21.7185,21.7388,58754.0
2015-09-28 14:30:00,32.13,32.17,32.02,32.08,68736.0,21.7388,21.7658,21.6643,21.7049,68736.0
2015-09-28 15:00:00,32.08,32.1,32.0,32.07,83990.0,21.7049,21.7185,21.6508,21.6982,83990.0
2015-09-28 15:30:00,32.06,32.13,32.0,32.02,289368.0,21.6914,21.7388,21.6508,21.6643,289368.0
2015-09-29 09:30:00,32.07,32.48,32.06,32.35,210518.0,21.6982,21.9756,21.6914,21.8876,210518.0
2015-09-29 10:00:00,32.35,32.37,32.05,32.12,89038.0,21.8876,21.9011,21.6846,21.732,89038.0
2015-09-29 10:30:00,32.12,32.13,31.97,32.08,58378.0,21.732,21.7388,21.6305,21.7049,58378.0
2015-09-29 11:00:00,32.08,32.17,32.02,32.05,65866.0,21.7049,21.7658,21.6643,21.6846,65866.0
2015-09-29 11:30:00,32.06,32.13,32.01,32.08,51596.0,21.6914,21.7388,21.6576,21.7049,51596.0
2015-09-29 12:00:00,32.08,32.18,32.06,32.13,57558.0,21.7049,21.7726,21.6914,21.7388,57558.0
2015-09-29 12:30:00,32.13,32.13,32.06,32.07,42032.0,21.7388,21.7388,21.6914,21.6982,42032.0
2015-09-29 13:00:00,32.08,32.15,32.07,32.1,59506.0,21.7049,21.7523,21.6982,21.7185,59506.0
2015-09-29 13:30:00,32.1,32.14,32.08,32.13,50426.0,21.7185,21.7455,21.7049,21.7388,50426.0
2015-09-29 14:00:00,32.13,32.23,32.11,32.22,70602.0,21.7388,21.8064,21.7252,21.7996,70602.0
2015-09-29 14:30:00,32.21,32.21,32.09,32.1,61870.0,21.7929,21.7929,21.7117,21.7185,61870.0
2015-09-29 15:00:00,32.1,32.12,32.02,32.03,107832.0,21.7185,21.732,21.6643,21.6711,107832.0
2015-09-29 15:30:00,32.03,32.2,32.02,32.16,237508.0,21.6711,21.7861,21.6643,21.7591,237508.0
2015-09-30 09:30:00,32.26,32.36,32.13,32.34,97010.0,21.8267,21.8944,21.7388,21.8808,97010.0
2015-09-30 10:00:00,32.34,32.42,32.29,32.29,90730.0,21.8808,21.935,21.847,21.847,90730.0
2015-09-30 10:30:00,32.27,32.48,32.26,32.48,137320.0,21.8335,21.9756,21.8267,21.9756,137320.0
2015-09-30 11:00:00,32.48,32.56,32.47,32.55,113352.0,21.9756,22.0297,21.9688,22.0229,113352.0
2015-09-30 11:30:00,32.54,32.56,32.4,32.4,78384.0,22.0162,22.0297,21.9214,21.9214,78384.0
2015-09-30 12:00:00,32.39,32.41,32.3,32.33,65506.0,21.9147,21.9282,21.8538,21.8741,65506.0
2015-09-30 12:30:00,32.32,32.35,32.25,32.29,98088.0,21.8673,21.8876,21.8199,21.847,98088.0
2015-09-30 13:00:00,32.3,32.32,32.24,32.26,88426.0,21.8538,21.8673,21.8132,21.8267,88426.0
2015-09-30 13:30:00,32.26,32.28,32.21,32.27,97762.0,21.8267,21.8402,21.7929,21.8335,97762.0
2015-09-30 14:00:00,32.27,32.38,32.26,32.38,106642.0,21.8335,21.9079,21.8267,21.9079,106642.0
2015-09-30 14:30:00,32.38,32.44,32.3,32.43,165660.0,21.9079,21.9485,21.8538,21.9417,165660.0
2015-09-30 15:00:00,32.43,32.44,32.33,32.42,240256.0,21.9417,21.9485,21.8741,21.935,240256.0
2015-09-30 15:30:00,32.42,32.57,32.42,32.55,498890.0,21.935,22.0365,21.935,22.0229,498890.0
2015-10-01 09:30:00,32.58,32.63,32.4,32.44,137084.0,22.0432,22.077,21.9214,21.9485,137084.0
2015-10-01 10:00:00,32.43,32.45,32.25,32.27,131422.0,21.9417,21.9553,21.8199,21.8335,131422.0
2015-10-01 10:30:00,32.27,32.37,32.21,32.27,144694.0,21.8335,21.9011,21.7929,21.8335,144694.0
2015-10-01 11:00:00,32.27,32.27,32.13,32.13,102326.0,21.8335,21.8335,21.7388,21.7388,102326.0
2015-10-01 11:30:00,32.14,32.2,32.02,32.07,92022.0,21.7455,21.7861,21.6643,21.6982,92022.0
2015-10-01 12:00:00,32.07,32.13,32.02,32.08,86446.0,21.6982,21.7388,21.6643,21.7049,86446.0
2015-10-01 12:30:00,32.08,32.08,31.97,32.03,65264.0,21.7049,21.7049,21.6305,21.6711,65264.0
2015-10-01 13:00:00,32.04,32.12,31.95,32.04,69208.0,21.6779,21.732,21.617,21.6779,69208.0
2015-10-01 13:30:00,32.05,32.13,32.01,32.12,63670.0,21.6846,21.7388,21.6576,21.732,63670.0
2015-10-01 14:00:00,32.12,32.17,32.1,32.17,101922.0,21.732,21.7658,21.7185,21.7658,101922.0
2015-10-01 14:30:00,32.17,32.29,32.15,32.24,91964.0,21.7658,21.847,21.7523,21.8132,91964.0
2015-10-01 15:00:00,32.24,32.27,32.17,32.17,222692.0,21.8132,21.8335,21.7658,21.7658,222692.0
2015-10-01 15:30:00,32.17,32.22,32.04,32.21,445502.0,21.7658,21.7996,21.6779,21.7929,445502.0
2015-10-02 09:30:00,32.46,32.96,32.21,32.57,234400.0,21.962,22.3003,21.7929,22.0365,234400.0
2015-10-02 10:00:00,32.57,32.57,32.32,32.33,125038.0,22.0365,22.0365,21.8673,21.8741,125038.0
2015-10-02 10:30:00,32.33,32.39,32.27,32.36,146774.0,21.8741,21.9147,21.8335,21.8944,146774.0
2015-10-02 11:00:00,32.38,32.45,32.27,32.34,130158.0,21.9079,21.9553,21.8335,21.8808,130158.0
2015-10-02 11:30:00,32.34,32.44,32.29,32.3,107762.0,21.8808,21.9485,21.847,21.8538,107762.0
2015-10-02 12:00:00,32.3,32.45,32.3,32.43,140452.0,21.8538,21.9553,21.8538,21.9417,140452.0
2015-10-02 12:30:00,32.44,32.55,32.36,32.54,79806.0,21.9485,22.0229,21.8944,22.0162,79806.0
2015-10-02 13:00:00,32.54,32.6,32.51,32.54,70708.0,22.0162,22.0568,21.9959,22.0162,70708.0
2015-10-02 13:30:00,32.53,32.56,32.46,32.53,187980.0,22.0094,22.0297,21.962,22.0094,187980.0
2015-10-02 14:00:00,32.53,32.56,32.47,32.55,117400.0,22.0094,22.0297,21.9688,22.0229,117400.0
2015-10-02 14:30:00,32.56,32.65,32.55,32.6,232582.0,22.0297,22.0906,22.0229,22.0568,232582.0
2015-10-02 15:00:00,32.6,32.82,32.58,32.82,234718.0,22.0568,22.2056,22.0432,22.2056,234718.0
2015-10-02 15:30:00,32.82,32.95,32.82,32.95,504894.0,22.2056,22.2936,22.2056,22.2936,504894.0
2015-10-05 09:30:00,33.09,33.45,32.87,33.4,156194.0,22.3883,22.6319,22.2394,22.598,156194.0
2015-10-05 10:00:00,33.39,33.41,33.17,33.2,116192.0,22.5913,22.6048,22.4424,22.4627,116192.0
2015-10-05 10:30:00,33.19,33.44,33.13,33.42,108574.0,22.4559,22.6251,22.4153,22.6116,108574.0
2015-10-05 11:00:00,33.42,33.59,33.38,33.57,103720.0,22.6116,22.7266,22.5845,22.713,103720.0
2015-10-05 11:30:00,33.58,33.6,33.49,33.49,148226.0,22.7198,22.7333,22.6589,22.6589,148226.0
2015-10-05 12:00:00,33.48,33.52,33.46,33.52,63772.0,22.6521,22.6792,22.6386,22.6792,63772.0
2015-10-05 12:30:00,33.52,33.56,33.45,33.51,113916.0,22.6792,22.7063,22.6319,22.6724,113916.0
2015-10-05 13:00:00,33.51,33.56,33.48,33.55,60114.0,22.6724,22.7063,22.6521,22.6995,60114.0
2015-10-05 13:30:00,33.55,33.55,33.45,33.45,55226.0,22.6995,22.6995,22.6319,22.6319,55226.0
2015-10-05 14:00:00,33.44,33.58,33.44,33.56,62662.0,22.6251,22.7198,22.6251,22.7063,62662.0
2015-10-05 14:30:00,33.56,33.59,33.52,33.55,89464.0,22.7063,22.7266,22.6792,22.6995,89464.0
2015-10-05 15:00:00,33.55,33.6,33.52,33.57,125750.0,22.6995,22.7333,22.6792,22.713,125750.0
2015-10-05 15:30:00,33.57,33.6,33.49,33.49,335812.0,22.713,22.7333,22.6589,22.6589,335812.0
2015-10-06 09:30:00,33.4,33.49,33.02,33.1,139790.0,22.598,22.6589,22.3409,22.395,139790.0
2015-10-06 10:00:00,33.1,33.22,33.02,33.16,124476.0,22.395,22.4762,22.3409,22.4356,124476.0
2015-10-06 10:30:00,33.16,33.16,32.87,32.88,150134.0,22.4356,22.4356,22.2394,22.2462,150134.0
2015-10-06 11:00:00,32.87,33.05,32.82,33.04,88816.0,22.2394,22.3612,22.2056,22.3544,88816.0
2015-10-06 11:30:00,33.04,33.16,33.04,33.05,85122.0,22.3544,22.4356,22.3544,22.3612,85122.0
2015-10-06 12:00:00,33.05,33.09,33.02,33.03,57512.0,22.3612,22.3883,22.3409,22.3477,57512.0
2015-10-06 12:30:00,33.04,33.13,33.03,33.06,54428.0,22.3544,22.4153,22.3477,22.368,54428.0
2015-10-06 13:00:00,33.06,33.07,33.01,33.02,108282.0,22.368,22.3747,22.3342,22.3409,108282.0
2015-10-06 13:30:00,33.02,33.06,33.0,33.05,123052.0,22.3409,22.368,22.3274,22.3612,123052.0
2015-10-06 14:00:00,33.05,33.12,33.04,33.08,86620.0,22.3612,22.4086,22.3544,22.3815,86620.0
2015-10-06 14:30:00,33.08,33.1,32.98,32.99,140442.0,22.3815,22.395,22.3139,22.3206,140442.0
2015-10-06 15:00:00,32.99,33.04,32.98,33.04,140840.0,22.3206,22.3544,22.3139,22.3544,140840.0
2015-10-06 15:30:00,33.04,33.06,32.99,33.05,575900.0,22.3544,22.368,22.3206,22.3612,575900.0
2015-10-07 09:30:00,33.06,33.31,33.05,33.23,175560.0,22.368,22.5371,22.3612,22.483,175560.0
2015-10-07 10:00:00,33.23,33.26,33.14,33.2,172720.0,22.483,22.5033,22.4221,22.4627,172720.0
2015-10-07 10:30:00,33.2,33.29,33.17,33.27,156046.0,22.4627,22.5236,22.4424,22.5101,156046.0
2015-10-07 11:00:00,33.29,33.38,33.27,33.31,163714.0,22.5236,22.5845,22.5101,22.5371,163714.0
2015-10-07 11:30:00,33.32,33.34,33.2,33.2,149398.0,22.5439,22.5574,22.4627,22.4627,149398.0
2015-10-07 12:00:00,33.2,33.31,33.15,33.16,63440.0,22.4627,22.5371,22.4289,22.4356,63440.0
2015-10-07 12:30:00,33.16,33.2,33.12,33.17,67754.0,22.4356,22.4627,22.4086,22.4424,67754.0
2015-10-07 13:00:00,33.16,33.28,33.15,33.24,115734.0,22.4356,22.5168,22.4289,22.4898,115734.0
2015-10-07 13:30:00,33.24,33.26,33.18,33.2,117560.0,22.4898,22.5033,22.4492,22.4627,117560.0
2015-10-07 14:00:00,33.2,33.33,33.19,33.33,196264.0,22.4627,22.5507,22.4559,22.5507,196264.0
2015-10-07 14:30:00,33.32,33.35,33.22,33.22,208074.0,22.5439,22.5642,22.4762,22.4762,208074.0
2015-10-07 15:00:00,33.23,33.35,33.22,33.27,340878.0,22.483,22.5642,22.4762,22.5101,340878.0
2015-10-07 15:30:00,33.27,33.38,33.26,33.38,753686.0,22.5101,22.5845,22.5033,22.5845,753686.0
2015-10-08 09:30:00,33.38,33.77,33.12,33.76,281854.0,22.5845,22.8484,22.4086,22.8416,281854.0
2015-10-08 10:00:00,33.75,33.92,33.63,33.9,205066.0,22.8348,22.9498,22.7536,22.9363,205066.0
2015-10-08 10:30:00,33.89,33.94,33.79,33.83,295146.0,22.9295,22.9634,22.8619,22.889,295146.0
2015-10-08 11:00:00,33.81,34.11,33.81,34.07,193284.0,22.8754,23.0784,22.8754,23.0513,193284.0
2015-10-08 11:30:00,34.07,34.08,33.95,33.97,270184.0,23.0513,23.0581,22.9701,22.9837,270184.0
2015-10-08 12:00:00,33.96,34.01,33.91,33.95,130378.0,22.9769,23.0107,22.9431,22.9701,130378.0
2015-10-08 12:30:00,33.95,33.95,33.75,33.78,137196.0,22.9701,22.9701,22.8348,22.8551,137196.0
2015-10-08 13:00:00,33.77,33.81,33.68,33.76,71536.0,22.8484,22.8754,22.7875,22.8416,71536.0
2015-10-08 13:30:00,33.76,33.8,33.71,33.74,55928.0,22.8416,22.8687,22.8078,22.8281,55928.0
2015-10-08 14:00:00,33.74,33.9,33.74,33.78,199460.0,22.8281,22.9363,22.8281,22.8551,199460.0
2015-10-08 14:30:00,33.78,33.83,33.74,33.81,114034.0,22.8551,22.889,22.8281,22.8754,114034.0
2015-10-08 15:00:00,33.81,33.94,33.79,33.85,128468.0,22.8754,22.9634,22.8619,22.9025,128468.0
2015-10-08 15:30:00,33.86,33.88,33.81,33.84,244144.0,22.9093,22.9228,22.8754,22.8957,244144.0
2015-10-09 09:30:00,33.85,33.98,33.69,33.72,186706.0,22.9025,22.9904,22.7942,22.8145,186706.0
2015-10-09 10:00:00,33.72,33.79,33.63,33.78,125802.0,22.8145,22.8619,22.7536,22.8551,125802.0
2015-10-09 10:30:00,33.78,33.81,33.71,33.74,70880.0,22.8551,22.8754,22.8078,22.8281,70880.0
2015-10-09 11:00:00,33.73,33.8,33.66,33.8,90556.0,22.8213,22.8687,22.7739,22.8687,90556.0
2015-10-09 11:30:00,33.8,33.87,33.76,33.77,116664.0,22.8687,22.916,22.8416,22.8484,116664.0
2015-10-09 12:00:00,33.77,33.78,33.69,33.73,214456.0,22.8484,22.8551,22.7942,22.8213,214456.0
2015-10-09 12:30:00,33.72,33.79,33.72,33.77,136374.0,22.8145,22.8619,22.8145,22.8484,136374.0
2015-10-09 13:00:00,33.77,33.8,33.72,33.76,101770.0,22.8484,22.8687,22.8145,22.8416,101770.0
2015-10-09 13:30:00,33.74,33.86,33.74,33.8,184402.0,22.8281,22.9093,22.8281,22.8687,184402.0
2015-10-09 14:00:00,33.79,33.81,33.72,33.79,116110.0,22.8619,22.8754,22.8145,22.8619,116110.0
2015-10-09 14:30:00,33.79,33.81,33.76,33.76,174022.0,22.8619,22.8754,22.8416,22.8416,174022.0
2015-10-09 15:00:00,33.76,33.77,33.66,33.71,183230.0,22.8416,22.8484,22.7739,22.8078,183230.0
2015-10-09 15:30:00,33.71,33.81,33.68,33.78,449198.0,22.8078,22.8754,22.7875,22.8551,449198.0
2015-10-12 09:30:00,33.87,34.41,33.62,34.4,232600.0,22.916,23.2814,22.7469,23.2746,232600.0
2015-10-12 10:00:00,34.4,34.53,34.34,34.41,109348.0,23.2746,23.3626,23.234,23.2814,109348.0
2015-10-12 10:30:00,34.41,34.46,34.21,34.24,101854.0,23.2814,23.3152,23.1461,23.1664,101854.0
2015-10-12 11:00:00,34.23,34.35,34.18,34.24,110468.0,23.1596,23.2408,23.1258,23.1664,110468.0
2015-10-12 11:30:00,34.23,34.35,34.23,34.23,107458.0,23.1596,23.2408,23.1596,23.1596,107458.0
2015-10-12 12:00:00,34.23,34.26,34.2,34.24,98368.0,23.1596,23.1799,23.1393,23.1664,98368.0
2015-10-12 12:30:00,34.24,34.28,34.2,34.24,91712.0,23.1664,23.1934,23.1393,23.1664,91712.0
2015-10-12 13:00:00,34.26,34.27,34.17,34.2,66608.0,23.1799,23.1867,23.119,23.1393,66608.0
2015-10-12 13:30:00,34.2,34.22,34.13,34.13,59818.0,23.1393,23.1528,23.0919,23.0919,59818.0
2015-10-12 14:00:00,34.13,34.18,34.12,34.13,68926.0,23.0919,23.1258,23.0852,23.0919,68926.0
2015-10-12 14:30:00,34.13,34.15,34.08,34.09,66860.0,23.0919,23.1055,23.0581,23.0649,66860.0
2015-10-12 15:00:00,34.08,34.09,34.04,34.07,76498.0,23.0581,23.0649,23.031,23.0513,76498.0
2015-10-12 15:30:00,34.07,34.14,34.06,34.14,222590.0,23.0513,23.0987,23.0446,23.0987,222590.0
2015-10-13 09:30:00,34.09,34.31,33.97,34.05,201830.0,23.0649,23.2137,22.9837,23.0378,201830.0
2015-10-13 10:00:00,34.04,34.07,33.92,33.95,100830.0,23.031,23.0513,22.9498,22.9701,100830.0
2015-10-13 10:30:00,33.95,34.06,33.94,34.04,128396.0,22.9701,23.0446,22.9634,23.031,128396.0
2015-10-13 11:00:00,34.04,34.22,34.02,34.16,304008.0,23.031,23.1528,23.0175,23.1122,304008.0
2015-10-13 11:30:00,34.16,34.26,34.09,34.1,130836.0,23.1122,23.1799,23.0649,23.0716,130836.0
2015-10-13 12:00:00,34.09,34.13,34.06,34.1,118112.0,23.0649,23.0919,23.0446,23.0716,118112.0
2015-10-13 12:30:00,34.1,34.1,33.99,34.0,98772.0,23.0716,23.0716,22.9972,23.004,98772.0
2015-10-13 13:00:00,34.0,34.02,33.93,33.97,58044.0,23.004,23.0175,22.9566,22.9837,58044.0
2015-10-13 13:30:00,33.98,34.05,33.97,33.97,54116.0,22.9904,23.0378,22.9837,22.9837,54116.0
2015-10-13 14:00:00,33.97,34.11,33.96,34.1,157646.0,22.9837,23.0784,22.9769,23.0716,157646.0
2015-10-13 14:30:00,34.1,34.1,34.04,34.05,113260.0,23.0716,23.0716,23.031,23.0378,113260.0
2015-10-13 15:00:00,34.05,34.08,34.02,34.05,154254.0,23.0378,23.0581,23.0175,23.0378,154254.0
2015-10-13 15:30:00,34.05,34.07,34.02,34.06,467582.0,23.0378,23.0513,23.0175,23.0446,467582.0
2015-10-14 09:30:00,34.08,34.17,34.0,34.09,124026.0,23.0581,23.119,23.004,23.0649,124026.0
2015-10-14 10:00:00,34.07,34.22,34.02,34.17,105842.0,23.0513,23.1528,23.0175,23.119,105842.0
2015-10-14 10:30:00,34.19,34.29,34.17,34.25,198808.0,23.1325,23.2002,23.119,23.1731,198808.0
2015-10-14 11:00:00,34.25,34.25,34.06,34.1,91510.0,23.1731,23.1731,23.0446,23.0716,91510.0
2015-10-14 11:30:00,34.1,34.19,34.05,34.15,75300.0,23.0716,23.1325,23.0378,23.1055,75300.0
2015-10-14 12:00:00,34.16,34.21,34.08,34.12,99652.0,23.1122,23.1461,23.0581,23.0852,99652.0
2015-10-14 12:30:00,34.13,34.17,34.02,34.04,82564.0,23.0919,23.119,23.0175,23.031,82564.0
2015-10-14 13:00:00,34.04,34.08,33.99,34.03,49738.0,23.031,23.0581,22.9972,23.0243,49738.0
2015-10-14 13:30:00,34.02,34.05,34.0,34.01,61952.0,23.0175,23.0378,23.004,23.0107,61952.0
2015-10-14 14:00:00,34.02,34.05,33.85,33.85,100442.0,23.0175,23.0378,22.9025,22.9025,100442.0
2015-10-14 14:30:00,33.85,33.97,33.84,33.94,122890.0,22.9025,22.9837,22.8957,22.9634,122890.0
2015-10-14 15:00:00,33.94,34.01,33.92,33.95,210932.0,22.9634,23.0107,22.9498,22.9701,210932.0
2015-10-14 15:30:00,33.95,33.99,33.91,33.95,306092.0,22.9701,22.9972,22.9431,22.9701,306092.0
2015-10-15 09:30:00,34.09,34.17,33.88,33.94,138144.0,23.0649,23.119,22.9228,22.9634,138144.0
2015-10-15 10:00:00,33.95,34.01,33.85,33.95,125560.0,22.9701,23.0107,22.9025,22.9701,125560.0
2015-10-15 10:30:00,33.96,34.12,33.94,34.05,80540.0,22.9769,23.0852,22.9634,23.0378,80540.0
2015-10-15 11:00:00,34.06,34.16,34.04,34.15,125070.0,23.0446,23.1122,23.031,23.1055,125070.0
2015-10-15 11:30:00,34.15,34.24,34.13,34.16,95286.0,23.1055,23.1664,23.0919,23.1122,95286.0
2015-10-15 12:00:00,34.17,34.31,34.14,34.29,130460.0,23.119,23.2137,23.0987,23.2002,130460.0
2015-10-15 12:30:00,34.29,34.3,34.19,34.21,49522.0,23.2002,23.2069,23.1325,23.1461,49522.0
2015-10-15 13:00:00,34.22,34.36,34.22,34.31,58386.0,23.1528,23.2475,23.1528,23.2137,58386.0
2015-10-15 13:30:00,34.31,34.34,34.27,34.32,76864.0,23.2137,23.234,23.1867,23.2205,76864.0
2015-10-15 14:00:00,34.31,34.37,34.27,34.35,76686.0,23.2137,23.2543,23.1867,23.2408,76686.0
2015-10-15 14:30:00,34.37,34.57,34.37,34.55,222514.0,23.2543,23.3896,23.2543,23.3761,222514.0
2015-10-15 15:00:00,34.55,34.6,34.53,34.53,174252.0,23.3761,23.4099,23.3626,23.3626,174252.0
2015-10-15 15:30:00,34.53,34.6,34.51,34.54,282334.0,23.3626,23.4099,23.349,23.3693,282334.0
2015-10-16 09:30:00,34.78,34.95,34.54,34.93,557540.0,23.5317,23.6467,23.3693,23.6332,557540.0
2015-10-16 10:00:00,34.93,35.0,34.77,34.77,432578.0,23.6332,23.6806,23.5249,23.5249,432578.0
2015-10-16 10:30:00,34.77,34.9,34.77,34.88,103352.0,23.5249,23.6129,23.5249,23.5994,103352.0
2015-10-16 11:00:00,34.88,34.97,34.85,34.91,122004.0,23.5994,23.6603,23.5791,23.6197,122004.0
2015-10-16 11:30:00,34.91,34.91,34.77,34.8,84022.0,23.6197,23.6197,23.5249,23.5452,84022.0
2015-10-16 12:00:00,34.8,34.84,34.74,34.77,69534.0,23.5452,23.5723,23.5046,23.5249,69534.0
2015-10-16 12:30:00,34.76,34.81,34.71,34.72,67148.0,23.5182,23.552,23.4844,23.4911,67148.0
2015-10-16 13:00:00,34.72,34.78,34.68,34.71,67256.0,23.4911,23.5317,23.4641,23.4844,67256.0
2015-10-16 13:30:00,34.69,34.71,34.63,34.64,76900.0,23.4708,23.4844,23.4302,23.437,76900.0
2015-10-16 14:00:00,34.65,34.65,34.57,34.63,132086.0,23.4438,23.4438,23.3896,23.4302,132086.0
2015-10-16 14:30:00,34.63,34.69,34.62,34.65,140788.0,23.4302,23.4708,23.4235,23.4438,140788.0
2015-10-16 15:00:00,34.65,34.66,34.6,34.65,182300.0,23.4438,23.4505,23.4099,23.4438,182300.0
2015-10-16 15:30:00,34.65,34.69,34.63,34.65,596726.0,23.4438,23.4708,23.4302,23.4438,596726.0
2015-10-19 09:30:00,34.76,34.88,34.56,34.69,287456.0,23.5182,23.5994,23.3829,23.4708,287456.0
2015-10-19 10:00:00,34.67,34.67,34.39,34.42,96526.0,23.4573,23.4573,23.2678,23.2881,96526.0
2015-10-19 10:30:00,34.41,34.53,34.4,34.47,119506.0,23.2814,23.3626,23.2746,23.322,119506.0
2015-10-19 11:00:00,34.48,34.59,34.46,34.52,98096.0,23.3287,23.4032,23.3152,23.3558,98096.0
2015-10-19 11:30:00,34.52,34.6,34.49,34.49,117828.0,23.3558,23.4099,23.3355,23.3355,117828.0
2015-10-19 12:00:00,34.49,34.61,34.46,34.57,62810.0,23.3355,23.4167,23.3152,23.3896,62810.0
2015-10-19 12:30:00,34.57,34.6,34.53,34.56,114716.0,23.3896,23.4099,23.3626,23.3829,114716.0
2015-10-19 13:00:00,34.57,34.6,34.53,34.53,60064.0,23.3896,23.4099,23.3626,23.3626,60064.0
2015-10-19 13:30:00,34.53,34.57,34.47,34.49,123558.0,23.3626,23.3896,23.322,23.3355,123558.0
2015-10-19 14:00:00,34.48,34.58,34.47,34.58,93068.0,23.3287,23.3964,23.322,23.3964,93068.0
2015-10-19 14:30:00,34.58,34.68,34.57,34.63,132628.0,23.3964,23.4641,23.3896,23.4302,132628.0
2015-10-19 15:00:00,34.63,34.64,34.57,34.6,167478.0,23.4302,23.437,23.3896,23.4099,167478.0
2015-10-19 15:30:00,34.6,34.71,34.58,34.7,550388.0,23.4099,23.4844,23.3964,23.4776,550388.0
2015-10-20 09:30:00,34.6,34.97,34.46,34.96,234618.0,23.4099,23.6603,23.3152,23.6535,234618.0
2015-10-20 10:00:00,34.95,34.96,34.7,34.93,154850.0,23.6467,23.6535,23.4776,23.6332,154850.0
2015-10-20 10:30:00,34.92,35.1,34.92,35.05,207298.0,23.6264,23.7482,23.6264,23.7144,207298.0
2015-10-20 11:00:00,35.05,35.26,35.04,35.23,188174.0,23.7144,23.8565,23.7076,23.8362,188174.0
2015-10-20 11:30:00,35.23,35.24,34.99,35.05,186344.0,23.8362,23.8429,23.6738,23.7144,186344.0
2015-10-20 12:00:00,35.05,35.15,35.02,35.09,100688.0,23.7144,23.782,23.6941,23.7415,100688.0
2015-10-20 12:30:00,35.1,35.11,34.99,35.03,69864.0,23.7482,23.755,23.6738,23.7009,69864.0
2015-10-20 13:00:00,35.03,35.09,35.01,35.05,94534.0,23.7009,23.7415,23.6873,23.7144,94534.0
2015-10-20 13:30:00,35.05,35.11,34.99,35.05,95870.0,23.7144,23.755,23.6738,23.7144,95870.0
2015-10-20 14:00:00,35.05,35.13,35.04,35.05,96438.0,23.7144,23.7685,23.7076,23.7144,96438.0
2015-10-20 14:30:00,35.05,35.05,34.98,35.02,93872.0,23.7144,23.7144,23.667,23.6941,93872.0
2015-10-20 15:00:00,35.02,35.04,34.95,35.02,118116.0,23.6941,23.7076,23.6467,23.6941,118116.0
2015-10-20 15:30:00,35.02,35.05,34.98,35.04,362088.0,23.6941,23.7144,23.667,23.7076,362088.0
2015-10-21 09:30:00,35.15,35.34,34.89,34.96,132302.0,23.782,23.9106,23.6061,23.6535,132302.0
2015-10-21 10:00:00,34.96,35.15,34.95,35.1,110846.0,23.6535,23.782,23.6467,23.7482,110846.0
2015-10-21 10:30:00,35.08,35.08,34.85,34.99,67632.0,23.7347,23.7347,23.5791,23.6738,67632.0
2015-10-21 11:00:00,34.98,35.02,34.93,34.97,55966.0,23.667,23.6941,23.6332,23.6603,55966.0
2015-10-21 11:30:00,34.97,35.01,34.88,34.99,65378.0,23.6603,23.6873,23.5994,23.6738,65378.0
2015-10-21 12:00:00,34.99,34.99,34.92,34.94,42042.0,23.6738,23.6738,23.6264,23.64,42042.0
2015-10-21 12:30:00,34.93,34.96,34.89,34.89,45458.0,23.6332,23.6535,23.6061,23.6061,45458.0
2015-10-21 13:00:00,34.88,34.97,34.87,34.9,65666.0,23.5994,23.6603,23.5926,23.6129,65666.0
2015-10-21 13:30:00,34.91,34.94,34.76,34.77,36918.0,23.6197,23.64,23.5182,23.5249,36918.0
2015-10-21 14:00:00,34.77,34.79,34.73,34.77,35622.0,23.5249,23.5385,23.4979,23.5249,35622.0
2015-10-21 14:30:00,34.76,34.9,34.76,34.85,38912.0,23.5182,23.6129,23.5182,23.5791,38912.0
2015-10-21 15:00:00,34.85,34.85,34.72,34.75,78652.0,23.5791,23.5791,23.4911,23.5114,78652.0
2015-10-21 15:30:00,34.74,34.76,34.69,34.72,260394.0,23.5046,23.5182,23.4708,23.4911,260394.0
2015-10-22 09:30:00,34.81,34.99,34.74,34.79,120238.0,23.552,23.6738,23.5046,23.5385,120238.0
2015-10-22 10:00:00,34.77,34.9,34.66,34.87,106060.0,23.5249,23.6129,23.4505,23.5926,106060.0
2015-10-22 10:30:00,34.87,34.93,34.79,34.92,119040.0,23.5926,23.6332,23.5385,23.6264,119040.0
2015-10-22 11:00:00,34.92,34.99,34.85,34.98,256774.0,23.6264,23.6738,23.5791,23.667,256774.0
2015-10-22 11:30:00,34.98,35.0,34.96,34.96,124636.0,23.667,23.6806,23.6535,23.6535,124636.0
2015-10-22 12:00:00,34.96,34.99,34.9,34.95,88694.0,23.6535,23.6738,23.6129,23.6467,88694.0
2015-10-22 12:30:00,34.96,34.99,34.9,34.96,99624.0,23.6535,23.6738,23.6129,23.6535,99624.0
2015-10-22 13:00:00,34.95,35.04,34.95,35.01,139990.0,23.6467,23.7076,23.6467,23.6873,139990.0
2015-10-22 13:30:00,35.02,35.07,34.99,35.05,95036.0,23.6941,23.7279,23.6738,23.7144,95036.0
2015-10-22 14:00:00,35.04,35.06,34.97,35.05,79746.0,23.7076,23.7212,23.6603,23.7144,79746.0
2015-10-22 14:30:00,35.05,35.06,34.97,35.04,82326.0,23.7144,23.7212,23.6603,23.7076,82326.0
2015-10-22 15:00:00,35.04,35.05,34.97,35.02,106634.0,23.7076,23.7144,23.6603,23.6941,106634.0
2015-10-22 15:30:00,35.02,35.05,34.98,35.02,190592.0,23.6941,23.7144,23.667,23.6941,190592.0
2015-10-23 09:30:00,34.93,35.01,34.76,34.81,83652.0,23.6332,23.6873,23.5182,23.552,83652.0
2015-10-23 10:00:00,34.81,34.88,34.66,34.85,77118.0,23.552,23.5994,23.4505,23.5791,77118.0
2015-10-23 10:30:00,34.85,34.88,34.66,34.67,82516.0,23.5791,23.5994,23.4505,23.4573,82516.0
2015-10-23 11:00:00,34.68,34.74,34.58,34.66,78982.0,23.4641,23.5046,23.3964,23.4505,78982.0
2015-10-23 11:30:00,34.67,34.68,34.57,34.57,44944.0,23.4573,23.4641,23.3896,23.3896,44944.0
2015-10-23 12:00:00,34.57,34.6,34.48,34.55,70188.0,23.3896,23.4099,23.3287,23.3761,70188.0
2015-10-23 12:30:00,34.54,34.54,34.43,34.45,61736.0,23.3693,23.3693,23.2949,23.3084,61736.0
2015-10-23 13:00:00,34.45,34.47,34.39,34.43,54326.0,23.3084,23.322,23.2678,23.2949,54326.0
2015-10-23 13:30:00,34.43,34.45,34.37,34.39,57276.0,23.2949,23.3084,23.2543,23.2678,57276.0
2015-10-23 14:00:00,34.39,34.44,34.38,34.38,113006.0,23.2678,23.3017,23.2611,23.2611,113006.0
2015-10-23 14:30:00,34.4,34.42,34.35,34.38,108010.0,23.2746,23.2881,23.2408,23.2611,108010.0
2015-10-23 15:00:00,34.38,34.41,34.33,34.35,102130.0,23.2611,23.2814,23.2272,23.2408,102130.0
2015-10-23 15:30:00,34.35,34.39,34.3,34.34,396370.0,23.2408,23.2678,23.2069,23.234,396370.0
2015-10-26 09:30:00,34.44,34.49,33.99,34.05,92698.0,23.3017,23.3355,22.9972,23.0378,92698.0
2015-10-26 10:00:00,34.02,34.21,34.02,34.11,63376.0,23.0175,23.1461,23.0175,23.0784,63376.0
2015-10-26 10:30:00,34.1,34.13,33.9,33.99,61890.0,23.0716,23.0919,22.9363,22.9972,61890.0
2015-10-26 11:00:00,34.0,34.12,33.97,34.07,124674.0,23.004,23.0852,22.9837,23.0513,124674.0
2015-10-26 11:30:00,34.06,34.19,34.04,34.17,53540.0,23.0446,23.1325,23.031,23.119,53540.0
2015-10-26 12:00:00,34.19,34.21,34.12,34.16,91762.0,23.1325,23.1461,23.0852,23.1122,91762.0
2015-10-26 12:30:00,34.16,34.36,34.16,34.3,136138.0,23.1122,23.2475,23.1122,23.2069,136138.0
2015-10-26 13:00:00,34.3,34.32,34.2,34.26,75666.0,23.2069,23.2205,23.1393,23.1799,75666.0
2015-10-26 13:30:00,34.27,34.37,34.24,34.35,76932.0,23.1867,23.2543,23.1664,23.2408,76932.0
2015-10-26 14:00:00,34.35,34.37,34.2,34.23,212556.0,23.2408,23.2543,23.1393,23.1596,212556.0
2015-10-26 14:30:00,34.23,34.26,34.19,34.25,144336.0,23.1596,23.1799,23.1325,23.1731,144336.0
2015-10-26 15:00:00,34.24,34.29,34.22,34.27,181800.0,23.1664,23.2002,23.1528,23.1867,181800.0
2015-10-26 15:30:00,34.27,34.3,34.2,34.25,559102.0,23.1867,23.2069,23.1393,23.1731,559102.0
2015-10-27 09:30:00,34.2,34.35,33.94,34.34,110064.0,23.1393,23.2408,22.9634,23.234,110064.0
2015-10-27 10:00:00,34.33,34.35,34.24,34.28,179152.0,23.2272,23.2408,23.1664,23.1934,179152.0
2015-10-27 10:30:00,34.28,34.3,34.22,34.3,80602.0,23.1934,23.2069,23.1528,23.2069,80602.0
2015-10-27 11:00:00,34.29,34.34,34.23,34.24,66088.0,23.2002,23.234,23.1596,23.1664,66088.0
2015-10-27 11:30:00,34.23,34.3,34.12,34.12,58058.0,23.1596,23.2069,23.0852,23.0852,58058.0
2015-10-27 12:00:00,34.13,34.19,34.1,34.17,42544.0,23.0919,23.1325,23.0716,23.119,42544.0
2015-10-27 12:30:00,34.18,34.31,34.14,34.21,35224.0,23.1258,23.2137,23.0987,23.1461,35224.0
2015-10-27 13:00:00,34.22,34.22,34.15,34.2,32340.0,23.1528,23.1528,23.1055,23.1393,32340.0
2015-10-27 13:30:00,34.2,34.2,34.06,34.08,48414.0,23.1393,23.1393,23.0446,23.0581,48414.0
2015-10-27 14:00:00,34.08,34.17,34.07,34.14,38578.0,23.0581,23.119,23.0513,23.0987,38578.0
2015-10-27 14:30:00,34.15,34.19,34.12,34.16,76042.0,23.1055,23.1325,23.0852,23.1122,76042.0
2015-10-27 15:00:00,34.17,34.2,34.13,34.2,142728.0,23.119,23.1393,23.0919,23.1393,142728.0
2015-10-27 15:30:00,34.2,34.25,34.15,34.23,254502.0,23.1393,23.1731,23.1055,23.1596,254502.0
2015-10-28 09:30:00,34.23,34.46,34.21,34.32,86978.0,23.1596,23.3152,23.1461,23.2205,86978.0
2015-10-28 10:00:00,34.31,34.37,34.16,34.21,80736.0,23.2137,23.2543,23.1122,23.1461,80736.0
2015-10-28 10:30:00,34.2,34.26,34.13,34.13,158950.0,23.1393,23.1799,23.0919,23.0919,158950.0
2015-10-28 11:00:00,34.17,34.27,34.13,34.27,61824.0,23.119,23.1867,23.0919,23.1867,61824.0
2015-10-28 11:30:00,34.27,34.29,34.16,34.24,57040.0,23.1867,23.2002,23.1122,23.1664,57040.0
2015-10-28 12:00:00,34.24,34.26,34.17,34.19,50202.0,23.1664,23.1799,23.119,23.1325,50202.0
2015-10-28 12:30:00,34.2,34.2,34.14,34.15,56230.0,23.1393,23.1393,23.0987,23.1055,56230.0
2015-10-28 13:00:00,34.13,34.13,33.97,33.99,63770.0,23.0919,23.0919,22.9837,22.9972,63770.0
2015-10-28 13:30:00,33.99,34.2,33.99,34.17,85046.0,22.9972,23.1393,22.9972,23.119,85046.0
2015-10-28 14:00:00,34.13,34.13,33.7,33.75,191224.0,23.0919,23.0919,22.801,22.8348,191224.0
2015-10-28 14:30:00,33.76,33.77,33.6,33.68,103510.0,22.8416,22.8484,22.7333,22.7875,103510.0
2015-10-28 15:00:00,33.68,33.72,33.62,33.69,217498.0,22.7875,22.8145,22.7469,22.7942,217498.0
2015-10-28 15:30:00,33.69,33.9,33.69,33.88,454532.0,22.7942,22.9363,22.7942,22.9228,454532.0
2015-10-29 09:30:00,33.69,33.82,33.29,33.29,153292.0,22.7942,22.8822,22.5236,22.5236,153292.0
2015-10-29 10:00:00,33.28,33.33,33.03,33.03,250948.0,22.5168,22.5507,22.3477,22.3477,250948.0
2015-10-29 10:30:00,33.02,33.32,33.01,33.32,222524.0,22.3409,22.5439,22.3342,22.5439,222524.0
2015-10-29 11:00:00,33.31,33.44,33.25,33.42,232762.0,22.5371,22.6251,22.4965,22.6116,232762.0
2015-10-29 11:30:00,33.42,33.53,33.35,33.49,168852.0,22.6116,22.686,22.5642,22.6589,168852.0
2015-10-29 12:00:00,33.49,33.52,33.4,33.49,72078.0,22.6589,22.6792,22.598,22.6589,72078.0
2015-10-29 12:30:00,33.49,33.5,33.46,33.48,41870.0,22.6589,22.6657,22.6386,22.6521,41870.0
2015-10-29 13:00:00,33.48,33.58,33.48,33.53,50334.0,22.6521,22.7198,22.6521,22.686,50334.0
2015-10-29 13:30:00,33.52,33.56,33.42,33.43,69914.0,22.6792,22.7063,22.6116,22.6183,69914.0
2015-10-29 14:00:00,33.42,33.55,33.42,33.51,85804.0,22.6116,22.6995,22.6116,22.6724,85804.0
2015-10-29 14:30:00,33.51,33.58,33.49,33.58,73240.0,22.6724,22.7198,22.6589,22.7198,73240.0
2015-10-29 15:00:00,33.58,33.75,33.57,33.73,117866.0,22.7198,22.8348,22.713,22.8213,117866.0
2015-10-29 15:30:00,33.74,33.78,33.73,33.75,292482.0,22.8281,22.8551,22.8213,22.8348,292482.0
2015-10-30 09:30:00,33.75,33.99,33.63,33.77,225582.0,22.8348,22.9972,22.7536,22.8484,225582.0
2015-10-30 10:00:00,33.76,33.85,33.73,33.82,174250.0,22.8416,22.9025,22.8213,22.8822,174250.0
2015-10-30 10:30:00,33.83,33.94,33.79,33.92,145526.0,22.889,22.9634,22.8619,22.9498,145526.0
2015-10-30 11:00:00,33.93,33.96,33.79,33.87,185134.0,22.9566,22.9769,22.8619,22.916,185134.0
2015-10-30 11:30:00,33.88,33.91,33.81,33.84,105038.0,22.9228,22.9431,22.8754,22.8957,105038.0
2015-10-30 12:00:00,33.84,33.84,33.79,33.79,150294.0,22.8957,22.8957,22.8619,22.8619,150294.0
2015-10-30 12:30:00,33.8,34.02,33.79,34.02,140288.0,22.8687,23.0175,22.8619,23.0175,140288.0
2015-10-30 13:00:00,34.01,34.03,33.9,33.91,123608.0,23.0107,23.0243,22.9363,22.9431,123608.0
2015-10-30 13:30:00,33.92,33.94,33.85,33.86,134678.0,22.9498,22.9634,22.9025,22.9093,134678.0
2015-10-30 14:00:00,33.87,34.01,33.84,33.99,131422.0,22.916,23.0107,22.8957,22.9972,131422.0
2015-10-30 14:30:00,33.99,34.1,33.99,34.06,193754.0,22.9972,23.0716,22.9972,23.0446,193754.0
2015-10-30 15:00:00,34.07,34.16,34.05,34.07,291184.0,23.0513,23.1122,23.0378,23.0513,291184.0
2015-10-30 15:30:00,34.07,34.18,34.07,34.08,546938.0,23.0513,23.1258,23.0513,23.0581,546938.0
2015-11-02 09:30:00,33.88,34.19,33.45,33.52,506180.0,22.9228,23.1325,22.6319,22.6792,506180.0
2015-11-02 10:00:00,33.5,33.58,33.22,33.5,585422.0,22.6657,22.7198,22.4762,22.6657,585422.0
2015-11-02 10:30:00,33.51,33.57,33.42,33.46,283566.0,22.6724,22.713,22.6116,22.6386,283566.0
2015-11-02 11:00:00,33.44,33.7,33.38,33.67,368564.0,22.6251,22.801,22.5845,22.7807,368564.0
2015-11-02 11:30:00,33.67,34.02,33.61,33.74,321032.0,22.7807,23.0175,22.7401,22.8281,321032.0
2015-11-02 12:00:00,33.72,33.9,33.66,33.67,193192.0,22.8145,22.9363,22.7739,22.7807,193192.0
2015-11-02 12:30:00,33.67,34.17,33.64,34.17,165574.0,22.7807,23.119,22.7604,23.119,165574.0
2015-11-02 13:00:00,34.15,34.22,33.93,34.11,154232.0,23.1055,23.1528,22.9566,23.0784,154232.0
2015-11-02 13:30:00,34.12,34.22,33.91,33.91,103000.0,23.0852,23.1528,22.9431,22.9431,103000.0
2015-11-02 14:00:00,33.91,34.05,33.88,34.04,147234.0,22.9431,23.0378,22.9228,23.031,147234.0
2015-11-02 14:30:00,34.04,34.42,34.02,34.34,224544.0,23.031,23.2881,23.0175,23.234,224544.0
2015-11-02 15:00:00,34.32,34.44,34.2,34.41,266966.0,23.2205,23.3017,23.1393,23.2814,266966.0
2015-11-02 15:30:00,34.41,34.5,34.26,34.27,951492.0,23.2814,23.3423,23.1799,23.1867,951492.0
2015-11-03 09:30:00,34.26,34.93,34.18,34.93,296348.0,23.1799,23.6332,23.1258,23.6332,296348.0
2015-11-03 10:00:00,34.93,34.97,34.84,34.88,203472.0,23.6332,23.6603,23.5723,23.5994,203472.0
2015-11-03 10:30:00,34.87,34.88,34.59,34.6,196328.0,23.5926,23.5994,23.4032,23.4099,196328.0
2015-11-03 11:00:00,34.6,34.6,34.29,34.33,268398.0,23.4099,23.4099,23.2002,23.2272,268398.0
2015-11-03 11:30:00,34.35,34.35,34.22,34.35,274500.0,23.2408,23.2408,23.1528,23.2408,274500.0
2015-11-03 12:00:00,34.33,34.35,34.2,34.22,187580.0,23.2272,23.2408,23.1393,23.1528,187580.0
2015-11-03 12:30:00,34.22,34.33,34.19,34.29,291376.0,23.1528,23.2272,23.1325,23.2002,291376.0
2015-11-03 13:00:00,34.3,34.33,34.24,34.3,215850.0,23.2069,23.2272,23.1664,23.2069,215850.0
2015-11-03 13:30:00,34.31,34.43,34.23,34.41,189148.0,23.2137,23.2949,23.1596,23.2814,189148.0
2015-11-03 14:00:00,34.41,34.71,34.41,34.63,171402.0,23.2814,23.4844,23.2814,23.4302,171402.0
2015-11-03 14:30:00,34.64,34.65,34.54,34.57,140144.0,23.437,23.4438,23.3693,23.3896,140144.0
2015-11-03 15:00:00,34.58,34.71,34.55,34.69,162840.0,23.3964,23.4844,23.3761,23.4708,162840.0
2015-11-03 15:30:00,34.68,34.71,34.58,34.63,546098.0,23.4641,23.4844,23.3964,23.4302,546098.0
2015-11-04 09:30:00,34.61,34.78,34.52,34.78,200872.0,23.4167,23.5317,23.3558,23.5317,200872.0
2015-11-04 10:00:00,34.76,34.81,34.63,34.65,270316.0,23.5182,23.552,23.4302,23.4438,270316.0
2015-11-04 10:30:00,34.63,34.76,34.51,34.56,93608.0,23.4302,23.5182,23.349,23.3829,93608.0
2015-11-04 11:00:00,34.55,34.65,34.49,34.63,138094.0,23.3761,23.4438,23.3355,23.4302,138094.0
2015-11-04 11:30:00,34.63,34.7,34.56,34.6,91642.0,23.4302,23.4776,23.3829,23.4099,91642.0
2015-11-04 12:00:00,34.59,34.65,34.49,34.51,318498.0,23.4032,23.4438,23.3355,23.349,318498.0
2015-11-04 12:30:00,34.49,34.5,34.4,34.42,71478.0,23.3355,23.3423,23.2746,23.2881,71478.0
2015-11-04 13:00:00,34.43,34.47,34.34,34.41,56594.0,23.2949,23.322,23.234,23.2814,56594.0
2015-11-04 13:30:00,34.43,34.44,34.35,34.35,46908.0,23.2949,23.3017,23.2408,23.2408,46908.0
2015-11-04 14:00:00,34.35,34.42,34.33,34.34,60522.0,23.2408,23.2881,23.2272,23.234,60522.0
2015-11-04 14:30:00,34.35,34.43,34.33,34.43,225768.0,23.2408,23.2949,23.2272,23.2949,225768.0
2015-11-04 15:00:00,34.43,34.62,34.4,34.6,155724.0,23.2949,23.4235,23.2746,23.4099,155724.0
2015-11-04 15:30:00,34.62,34.62,34.52,34.59,447470.0,23.4235,23.4235,23.3558,23.4032,447470.0
2015-11-05 09:30:00,34.6,34.77,34.22,34.26,162246.0,23.4099,23.5249,23.1528,23.1799,162246.0
2015-11-05 10:00:00,34.27,34.43,34.25,34.29,148920.0,23.1867,23.2949,23.1731,23.2002,148920.0
2015-11-05 10:30:00,34.29,34.42,34.22,34.38,257326.0,23.2002,23.2881,23.1528,23.2611,257326.0
2015-11-05 11:00:00,34.38,34.41,34.3,34.3,85008.0,23.2611,23.2814,23.2069,23.2069,85008.0
2015-11-05 11:30:00,34.29,34.3,34.21,34.23,64172.0,23.2002,23.2069,23.1461,23.1596,64172.0
2015-11-05 12:00:00,34.23,34.24,34.16,34.22,53564.0,23.1596,23.1664,23.1122,23.1528,53564.0
2015-11-05 12:30:00,34.22,34.26,34.18,34.23,50316.0,23.1528,23.1799,23.1258,23.1596,50316.0
2015-11-05 13:00:00,34.23,34.26,34.13,34.13,51662.0,23.1596,23.1799,23.0919,23.0919,51662.0
2015-11-05 13:30:00,34.13,34.18,34.12,34.16,67806.0,23.0919,23.1258,23.0852,23.1122,67806.0
2015-11-05 14:00:00,34.17,34.18,34.06,34.08,92584.0,23.119,23.1258,23.0446,23.0581,92584.0
2015-11-05 14:30:00,34.09,34.1,33.97,33.98,128144.0,23.0649,23.0716,22.9837,22.9904,128144.0
2015-11-05 15:00:00,33.97,33.99,33.93,33.97,194396.0,22.9837,22.9972,22.9566,22.9837,194396.0
2015-11-05 15:30:00,33.97,34.04,33.92,34.02,439834.0,22.9837,23.031,22.9498,23.0175,439834.0
2015-11-06 09:30:00,33.37,33.77,33.21,33.21,725824.0,22.5777,22.8484,22.4695,22.4695,725824.0
2015-11-06 10:00:00,33.22,33.26,32.99,33.0,495074.0,22.4762,22.5033,22.3206,22.3274,495074.0
2015-11-06 10:30:00,32.99,33.15,32.94,32.97,319494.0,22.3206,22.4289,22.2868,22.3071,319494.0
2015-11-06 11:00:00,32.97,33.0,32.71,32.82,252228.0,22.3071,22.3274,22.1312,22.2056,252228.0
2015-11-06 11:30:00,32.82,32.93,32.81,32.85,286262.0,22.2056,22.28,22.1988,22.2259,286262.0
2015-11-06 12:00:00,32.85,32.89,32.79,32.85,110538.0,22.2259,22.253,22.1853,22.2259,110538.0
2015-11-06 12:30:00,32.85,32.88,32.8,32.85,86236.0,22.2259,22.2462,22.1921,22.2259,86236.0
2015-11-06 13:00:00,32.86,32.88,32.82,32.85,142488.0,22.2327,22.2462,22.2056,22.2259,142488.0
2015-11-06 13:30:00,32.85,32.88,32.76,32.84,181036.0,22.2259,22.2462,22.165,22.2191,181036.0
2015-11-06 14:00:00,32.84,32.97,32.84,32.91,207110.0,22.2191,22.3071,22.2191,22.2665,207110.0
2015-11-06 14:30:00,32.9,32.91,32.76,32.78,179702.0,22.2597,22.2665,22.165,22.1785,179702.0
2015-11-06 15:00:00,32.78,32.87,32.74,32.85,207102.0,22.1785,22.2394,22.1515,22.2259,207102.0
2015-11-06 15:30:00,32.85,32.91,32.78,32.83,583652.0,22.2259,22.2665,22.1785,22.2124,583652.0
2015-11-09 09:30:00,32.42,32.55,32.06,32.16,315314.0,22.2212,22.3103,21.9744,22.043,315314.0
2015-11-09 10:00:00,32.17,32.37,32.16,32.37,223342.0,22.0498,22.1869,22.043,22.1869,223342.0
2015-11-09 10:30:00,32.35,32.5,32.34,32.34,126910.0,22.1732,22.276,22.1664,22.1664,126910.0
2015-11-09 11:00:00,32.34,32.34,32.2,32.29,127048.0,22.1664,22.1664,22.0704,22.1321,127048.0
2015-11-09 11:30:00,32.3,32.44,32.27,32.37,131598.0,22.1389,22.2349,22.1184,22.1869,131598.0
2015-11-09 12:00:00,32.36,32.49,32.33,32.48,109692.0,22.1801,22.2692,22.1595,22.2623,109692.0
2015-11-09 12:30:00,32.48,32.57,32.44,32.52,108876.0,22.2623,22.324,22.2349,22.2897,108876.0
2015-11-09 13:00:00,32.53,32.54,32.45,32.52,94066.0,22.2966,22.3034,22.2418,22.2897,94066.0
2015-11-09 13:30:00,32.52,32.65,32.48,32.63,78114.0,22.2897,22.3788,22.2623,22.3651,78114.0
2015-11-09 14:00:00,32.63,32.69,32.6,32.63,97530.0,22.3651,22.4063,22.3446,22.3651,97530.0
2015-11-09 14:30:00,32.63,32.66,32.54,32.54,93654.0,22.3651,22.3857,22.3034,22.3034,93654.0
2015-11-09 15:00:00,32.54,32.59,32.47,32.58,125804.0,22.3034,22.3377,22.2555,22.3309,125804.0
2015-11-09 15:30:00,32.58,32.66,32.57,32.57,414474.0,22.3309,22.3857,22.324,22.324,414474.0
2015-11-10 09:30:00,32.6,32.96,32.58,32.93,161198.0,22.3446,22.5913,22.3309,22.5708,161198.0
2015-11-10 10:00:00,32.93,32.98,32.83,32.91,192874.0,22.5708,22.605,22.5022,22.557,192874.0
2015-11-10 10:30:00,32.91,32.91,32.77,32.81,107800.0,22.557,22.557,22.4611,22.4885,107800.0
2015-11-10 11:00:00,32.82,32.82,32.55,32.57,124078.0,22.4954,22.4954,22.3103,22.324,124078.0
2015-11-10 11:30:00,32.58,32.67,32.54,32.59,119654.0,22.3309,22.3925,22.3034,22.3377,119654.0
2015-11-10 12:00:00,32.57,32.58,32.52,32.55,69886.0,22.324,22.3309,22.2897,22.3103,69886.0
2015-11-10 12:30:00,32.55,32.56,32.49,32.52,76182.0,22.3103,22.3171,22.2692,22.2897,76182.0
2015-11-10 13:00:00,32.51,32.52,32.46,32.52,66930.0,22.2829,22.2897,22.2486,22.2897,66930.0
2015-11-10 13:30:00,32.52,32.55,32.49,32.49,47104.0,22.2897,22.3103,22.2692,22.2692,47104.0
2015-11-10 14:00:00,32.49,32.52,32.44,32.47,130666.0,22.2692,22.2897,22.2349,22.2555,130666.0
2015-11-10 14:30:00,32.46,32.49,32.44,32.44,175296.0,22.2486,22.2692,22.2349,22.2349,175296.0
2015-11-10 15:00:00,32.44,32.52,32.43,32.49,237898.0,22.2349,22.2897,22.228,22.2692,237898.0
2015-11-10 15:30:00,32.49,32.51,32.37,32.43,906084.0,22.2692,22.2829,22.1869,22.228,906084.0
2015-11-11 09:30:00,32.48,32.82,32.35,32.66,236516.0,22.2623,22.4954,22.1732,22.3857,236516.0
2015-11-11 10:00:00,32.65,33.01,32.63,32.99,266886.0,22.3788,22.6256,22.3651,22.6119,266886.0
2015-11-11 10:30:00,32.98,33.02,32.88,32.9,219234.0,22.605,22.6324,22.5365,22.5502,219234.0
2015-11-11 11:00:00,32.9,32.91,32.72,32.73,495966.0,22.5502,22.557,22.4268,22.4337,495966.0
2015-11-11 11:30:00,32.73,32.77,32.69,32.71,151500.0,22.4337,22.4611,22.4063,22.42,151500.0
2015-11-11 12:00:00,32.71,32.77,32.7,32.74,143162.0,22.42,22.4611,22.4131,22.4405,143162.0
2015-11-11 12:30:00,32.74,32.8,32.73,32.8,139680.0,22.4405,22.4816,22.4337,22.4816,139680.0
2015-11-11 13:00:00,32.8,32.94,32.78,32.93,161466.0,22.4816,22.5776,22.4679,22.5708,161466.0
2015-11-11 13:30:00,32.93,33.07,32.91,32.99,196180.0,22.5708,22.6667,22.557,22.6119,196180.0
2015-11-11 14:00:00,32.99,33.17,32.95,33.15,206506.0,22.6119,22.7353,22.5845,22.7215,206506.0
2015-11-11 14:30:00,33.16,33.21,33.08,33.08,201224.0,22.7284,22.7627,22.6736,22.6736,201224.0
2015-11-11 15:00:00,33.08,33.15,33.02,33.13,219954.0,22.6736,22.7215,22.6324,22.7078,219954.0
2015-11-11 15:30:00,33.13,33.13,33.01,33.04,481742.0,22.7078,22.7078,22.6256,22.6461,481742.0
2015-11-12 09:30:00,32.92,33.24,32.84,33.09,461996.0,22.5639,22.7832,22.5091,22.6804,461996.0
2015-11-12 10:00:00,33.09,33.1,32.87,32.94,119548.0,22.6804,22.6873,22.5296,22.5776,119548.0
2015-11-12 10:30:00,32.94,33.03,32.92,32.96,161438.0,22.5776,22.6393,22.5639,22.5913,161438.0
2015-11-12 11:00:00,32.95,33.0,32.85,32.88,103014.0,22.5845,22.6187,22.5159,22.5365,103014.0
2015-11-12 11:30:00,32.88,32.95,32.85,32.95,225670.0,22.5365,22.5845,22.5159,22.5845,225670.0
2015-11-12 12:00:00,32.95,32.95,32.74,32.78,136296.0,22.5845,22.5845,22.4405,22.4679,136296.0
2015-11-12 12:30:00,32.78,32.84,32.69,32.8,90128.0,22.4679,22.5091,22.4063,22.4816,90128.0
2015-11-12 13:00:00,32.81,32.85,32.71,32.77,173488.0,22.4885,22.5159,22.42,22.4611,173488.0
2015-11-12 13:30:00,32.77,32.95,32.77,32.94,111098.0,22.4611,22.5845,22.4611,22.5776,111098.0
2015-11-12 14:00:00,32.94,32.95,32.88,32.95,151816.0,22.5776,22.5845,22.5365,22.5845,151816.0
2015-11-12 14:30:00,32.95,32.99,32.92,32.99,217630.0,22.5845,22.6119,22.5639,22.6119,217630.0
2015-11-12 15:00:00,32.98,33.06,32.95,33.02,338506.0,22.605,22.6599,22.5845,22.6324,338506.0
2015-11-12 15:30:00,33.02,33.04,32.88,32.9,583792.0,22.6324,22.6461,22.5365,22.5502,583792.0
2015-11-13 09:30:00,32.93,33.15,32.88,32.99,108254.0,22.5708,22.7215,22.5365,22.6119,108254.0
2015-11-13 10:00:00,32.99,33.06,32.85,32.88,119010.0,22.6119,22.6599,22.5159,22.5365,119010.0
2015-11-13 10:30:00,32.89,32.94,32.81,32.82,105570.0,22.5433,22.5776,22.4885,22.4954,105570.0
2015-11-13 11:00:00,32.81,32.88,32.77,32.8,85942.0,22.4885,22.5365,22.4611,22.4816,85942.0
2015-11-13 11:30:00,32.79,32.83,32.74,32.74,85840.0,22.4748,22.5022,22.4405,22.4405,85840.0
2015-11-13 12:00:00,32.74,32.77,32.67,32.67,60512.0,22.4405,22.4611,22.3925,22.3925,60512.0
2015-11-13 12:30:00,32.68,32.7,32.6,32.63,74330.0,22.3994,22.4131,22.3446,22.3651,74330.0
2015-11-13 13:00:00,32.63,32.71,32.6,32.7,65500.0,22.3651,22.42,22.3446,22.4131,65500.0
2015-11-13 13:30:00,32.71,32.71,32.62,32.63,66662.0,22.42,22.42,22.3583,22.3651,66662.0
2015-11-13 14:00:00,32.62,32.68,32.61,32.67,112286.0,22.3583,22.3994,22.3514,22.3925,112286.0
2015-11-13 14:30:00,32.67,32.7,32.52,32.54,95610.0,22.3925,22.4131,22.2897,22.3034,95610.0
2015-11-13 15:00:00,32.54,32.58,32.49,32.54,213452.0,22.3034,22.3309,22.2692,22.3034,213452.0
2015-11-13 15:30:00,32.55,32.68,32.54,32.58,442528.0,22.3103,22.3994,22.3034,22.3309,442528.0
2015-11-16 09:30:00,32.6,32.8,32.48,32.72,102176.0,22.3446,22.4816,22.2623,22.4268,102176.0
2015-11-16 10:00:00,32.74,32.83,32.67,32.77,96968.0,22.4405,22.5022,22.3925,22.4611,96968.0
2015-11-16 10:30:00,32.77,32.96,32.77,32.96,150498.0,22.4611,22.5913,22.4611,22.5913,150498.0
2015-11-16 11:00:00,32.96,33.04,32.9,32.92,124918.0,22.5913,22.6461,22.5502,22.5639,124918.0
2015-11-16 11:30:00,32.91,33.05,32.91,33.04,89606.0,22.557,22.653,22.557,22.6461,89606.0
2015-11-16 12:00:00,33.04,33.12,33.01,33.12,70896.0,22.6461,22.701,22.6256,22.701,70896.0
2015-11-16 12:30:00,33.12,33.13,32.99,33.01,75774.0,22.701,22.7078,22.6119,22.6256,75774.0
2015-11-16 13:00:00,33.02,33.2,33.02,33.19,81102.0,22.6324,22.7558,22.6324,22.749,81102.0
2015-11-16 13:30:00,33.19,33.19,33.08,33.11,76696.0,22.749,22.749,22.6736,22.6941,76696.0
2015-11-16 14:00:00,33.12,33.13,33.07,33.12,96268.0,22.701,22.7078,22.6667,22.701,96268.0
2015-11-16 14:30:00,33.11,33.13,33.07,33.1,139986.0,22.6941,22.7078,22.6667,22.6873,139986.0
2015-11-16 15:00:00,33.1,33.28,33.1,33.28,101150.0,22.6873,22.8106,22.6873,22.8106,101150.0
2015-11-16 15:30:00,33.29,33.44,33.27,33.42,411880.0,22.8175,22.9203,22.8038,22.9066,411880.0
2015-11-17 09:30:00,33.34,33.44,32.68,33.3,164612.0,22.8518,22.9203,22.3994,22.8244,164612.0
2015-11-17 10:00:00,33.34,33.46,33.23,33.35,216030.0,22.8518,22.934,22.7764,22.8586,216030.0
2015-11-17 10:30:00,33.34,33.46,33.27,33.27,56656.0,22.8518,22.934,22.8038,22.8038,56656.0
2015-11-17 11:00:00,33.28,33.32,33.18,33.18,94448.0,22.8106,22.8381,22.7421,22.7421,94448.0
2015-11-17 11:30:00,33.18,33.23,33.04,33.06,96112.0,22.7421,22.7764,22.6461,22.6599,96112.0
2015-11-17 12:00:00,33.06,33.17,32.95,32.96,90246.0,22.6599,22.7353,22.5845,22.5913,90246.0
2015-11-17 12:30:00,32.96,32.99,32.93,32.95,127392.0,22.5913,22.6119,22.5708,22.5845,127392.0
2015-11-17 13:00:00,32.95,33.02,32.93,32.97,72106.0,22.5845,22.6324,22.5708,22.5982,72106.0
2015-11-17 13:30:00,32.96,33.09,32.96,33.07,47772.0,22.5913,22.6804,22.5913,22.6667,47772.0
2015-11-17 14:00:00,33.06,33.06,32.83,32.83,220356.0,22.6599,22.6599,22.5022,22.5022,220356.0
2015-11-17 14:30:00,32.83,32.88,32.74,32.74,66804.0,22.5022,22.5365,22.4405,22.4405,66804.0
2015-11-17 15:00:00,32.74,32.76,32.65,32.71,123984.0,22.4405,22.4542,22.3788,22.42,123984.0
2015-11-17 15:30:00,32.71,32.81,32.68,32.73,249958.0,22.42,22.4885,22.3994,22.4337,249958.0
2015-11-18 09:30:00,32.72,33.06,32.48,32.57,119664.0,22.4268,22.6599,22.2623,22.324,119664.0
2015-11-18 10:00:00,32.58,32.66,32.44,32.64,126416.0,22.3309,22.3857,22.2349,22.372,126416.0
2015-11-18 10:30:00,32.65,32.66,32.49,32.52,125622.0,22.3788,22.3857,22.2692,22.2897,125622.0
2015-11-18 11:00:00,32.53,32.53,32.35,32.49,131598.0,22.2966,22.2966,22.1732,22.2692,131598.0
2015-11-18 11:30:00,32.49,32.59,32.43,32.43,94750.0,22.2692,22.3377,22.228,22.228,94750.0
2015-11-18 12:00:00,32.42,32.47,32.35,32.38,95446.0,22.2212,22.2555,22.1732,22.1938,95446.0
2015-11-18 12:30:00,32.4,32.4,32.25,32.33,68098.0,22.2075,22.2075,22.1047,22.1595,68098.0
2015-11-18 13:00:00,32.32,32.37,32.24,32.34,93034.0,22.1526,22.1869,22.0978,22.1664,93034.0
2015-11-18 13:30:00,32.35,32.51,32.33,32.42,105810.0,22.1732,22.2829,22.1595,22.2212,105810.0
2015-11-18 14:00:00,32.41,32.72,32.34,32.68,132162.0,22.2143,22.4268,22.1664,22.3994,132162.0
2015-11-18 14:30:00,32.67,32.72,32.59,32.71,77010.0,22.3925,22.4268,22.3377,22.42,77010.0
2015-11-18 15:00:00,32.71,32.78,32.66,32.75,86830.0,22.42,22.4679,22.3857,22.4474,86830.0
2015-11-18 15:30:00,32.74,32.9,32.74,32.84,444528.0,22.4405,22.5502,22.4405,22.5091,444528.0
2015-11-19 09:30:00,32.99,33.1,32.77,32.92,132012.0,22.6119,22.6873,22.4611,22.5639,132012.0
2015-11-19 10:00:00,32.92,33.04,32.88,32.9,74722.0,22.5639,22.6461,22.5365,22.5502,74722.0
2015-11-19 10:30:00,32.91,33.02,32.77,32.85,65170.0,22.557,22.6324,22.4611,22.5159,65170.0
2015-11-19 11:00:00,32.85,32.86,32.74,32.84,121112.0,22.5159,22.5228,22.4405,22.5091,121112.0
2015-11-19 11:30:00,32.83,32.87,32.73,32.74,168956.0,22.5022,22.5296,22.4337,22.4405,168956.0
2015-11-19 12:00:00,32.74,32.76,32.65,32.67,169426.0,22.4405,22.4542,22.3788,22.3925,169426.0
2015-11-19 12:30:00,32.67,32.7,32.63,32.69,183708.0,22.3925,22.4131,22.3651,22.4063,183708.0
2015-11-19 13:00:00,32.69,32.8,32.67,32.77,412324.0,22.4063,22.4816,22.3925,22.4611,412324.0
2015-11-19 13:30:00,32.76,32.92,32.73,32.88,185840.0,22.4542,22.5639,22.4337,22.5365,185840.0
2015-11-19 14:00:00,32.89,33.0,32.88,32.99,100716.0,22.5433,22.6187,22.5365,22.6119,100716.0
2015-11-19 14:30:00,32.99,33.04,32.9,33.01,110514.0,22.6119,22.6461,22.5502,22.6256,110514.0
2015-11-19 15:00:00,33.0,33.04,32.99,33.02,117086.0,22.6187,22.6461,22.6119,22.6324,117086.0
2015-11-19 15:30:00,33.02,33.04,32.91,32.93,394044.0,22.6324,22.6461,22.557,22.5708,394044.0
2015-11-20 09:30:00,33.17,33.54,33.07,33.49,253148.0,22.7353,22.9889,22.6667,22.9546,253148.0
2015-11-20 10:00:00,33.51,33.51,33.16,33.2,105574.0,22.9683,22.9683,22.7284,22.7558,105574.0
2015-11-20 10:30:00,33.19,33.34,33.18,33.22,155552.0,22.749,22.8518,22.7421,22.7695,155552.0
2015-11-20 11:00:00,33.24,33.34,33.22,33.24,131180.0,22.7832,22.8518,22.7695,22.7832,131180.0
2015-11-20 11:30:00,33.24,33.38,33.2,33.36,118140.0,22.7832,22.8792,22.7558,22.8655,118140.0
2015-11-20 12:00:00,33.37,33.38,33.27,33.27,100452.0,22.8723,22.8792,22.8038,22.8038,100452.0
2015-11-20 12:30:00,33.27,33.34,33.23,33.34,74454.0,22.8038,22.8518,22.7764,22.8518,74454.0
2015-11-20 13:00:00,33.34,33.37,33.27,33.29,125640.0,22.8518,22.8723,22.8038,22.8175,125640.0
2015-11-20 13:30:00,33.29,33.34,33.24,33.33,73420.0,22.8175,22.8518,22.7832,22.8449,73420.0
2015-11-20 14:00:00,33.34,33.35,33.31,33.32,75712.0,22.8518,22.8586,22.8312,22.8381,75712.0
2015-11-20 14:30:00,33.32,33.34,33.28,33.33,113120.0,22.8381,22.8518,22.8106,22.8449,113120.0
2015-11-20 15:00:00,33.33,33.34,33.25,33.33,112082.0,22.8449,22.8518,22.7901,22.8449,112082.0
2015-11-20 15:30:00,33.33,33.5,33.33,33.47,432888.0,22.8449,22.9614,22.8449,22.9409,432888.0
2015-11-23 09:30:00,33.45,33.65,33.29,33.54,75588.0,22.9272,23.0643,22.8175,22.9889,75588.0
2015-11-23 10:00:00,33.56,33.63,33.38,33.42,247530.0,23.0026,23.0505,22.8792,22.9066,247530.0
2015-11-23 10:30:00,33.43,33.49,33.4,33.49,72506.0,22.9135,22.9546,22.8929,22.9546,72506.0
2015-11-23 11:00:00,33.49,33.61,33.49,33.52,76984.0,22.9546,23.0368,22.9546,22.9751,76984.0
2015-11-23 11:30:00,33.52,33.54,33.47,33.52,74956.0,22.9751,22.9889,22.9409,22.9751,74956.0
2015-11-23 12:00:00,33.52,33.58,33.46,33.48,84784.0,22.9751,23.0163,22.934,22.9477,84784.0
2015-11-23 12:30:00,33.47,33.52,33.44,33.46,86868.0,22.9409,22.9751,22.9203,22.934,86868.0
2015-11-23 13:00:00,33.46,33.5,33.44,33.47,63778.0,22.934,22.9614,22.9203,22.9409,63778.0
2015-11-23 13:30:00,33.48,33.51,33.45,33.45,53026.0,22.9477,22.9683,22.9272,22.9272,53026.0
2015-11-23 14:00:00,33.45,33.46,33.35,33.41,147152.0,22.9272,22.934,22.8586,22.8998,147152.0
2015-11-23 14:30:00,33.41,33.42,33.32,33.35,101290.0,22.8998,22.9066,22.8381,22.8586,101290.0
2015-11-23 15:00:00,33.35,33.37,33.29,33.31,106098.0,22.8586,22.8723,22.8175,22.8312,106098.0
2015-11-23 15:30:00,33.31,33.35,33.28,33.33,208524.0,22.8312,22.8586,22.8106,22.8449,208524.0
2015-11-24 09:30:00,33.13,33.33,33.02,33.2,112538.0,22.7078,22.8449,22.6324,22.7558,112538.0
2015-11-24 10:00:00,33.18,33.21,33.07,33.16,131102.0,22.7421,22.7627,22.6667,22.7284,131102.0
2015-11-24 10:30:00,33.16,33.19,33.06,33.08,141964.0,22.7284,22.749,22.6599,22.6736,141964.0
2015-11-24 11:00:00,33.08,33.21,33.08,33.2,129710.0,22.6736,22.7627,22.6736,22.7558,129710.0
2015-11-24 11:30:00,33.21,33.23,33.09,33.15,103708.0,22.7627,22.7764,22.6804,22.7215,103708.0
2015-11-24 12:00:00,33.15,33.19,33.09,33.09,104300.0,22.7215,22.749,22.6804,22.6804,104300.0
2015-11-24 12:30:00,33.1,33.15,33.1,33.15,68986.0,22.6873,22.7215,22.6873,22.7215,68986.0
2015-11-24 13:00:00,33.15,33.2,33.13,33.18,61032.0,22.7215,22.7558,22.7078,22.7421,61032.0
2015-11-24 13:30:00,33.19,33.21,33.16,33.16,50408.0,22.749,22.7627,22.7284,22.7284,50408.0
2015-11-24 14:00:00,33.17,33.22,33.15,33.18,86448.0,22.7353,22.7695,22.7215,22.7421,86448.0
2015-11-24 14:30:00,33.18,33.26,33.18,33.24,98064.0,22.7421,22.7969,22.7421,22.7832,98064.0
2015-11-24 15:00:00,33.25,33.35,33.24,33.31,236134.0,22.7901,22.8586,22.7832,22.8312,236134.0
2015-11-24 15:30:00,33.31,33.34,33.23,33.23,423412.0,22.8312,22.8518,22.7764,22.7764,423412.0
2015-11-25 09:30:00,33.34,33.34,32.89,32.96,121588.0,22.8518,22.8518,22.5433,22.5913,121588.0
2015-11-25 10:00:00,32.96,32.97,32.79,32.79,84532.0,22.5913,22.5982,22.4748,22.4748,84532.0
2015-11-25 10:30:00,32.78,32.85,32.76,32.79,71688.0,22.4679,22.5159,22.4542,22.4748,71688.0
2015-11-25 11:00:00,32.77,32.79,32.7,32.74,54370.0,22.4611,22.4748,22.4131,22.4405,54370.0
2015-11-25 11:30:00,32.74,32.93,32.74,32.82,117156.0,22.4405,22.5708,22.4405,22.4954,117156.0
2015-11-25 12:00:00,32.82,32.94,32.8,32.88,46098.0,22.4954,22.5776,22.4816,22.5365,46098.0
2015-11-25 12:30:00,32.88,32.96,32.84,32.93,46052.0,22.5365,22.5913,22.5091,22.5708,46052.0
2015-11-25 13:00:00,32.91,32.92,32.83,32.83,38326.0,22.557,22.5639,22.5022,22.5022,38326.0
2015-11-25 13:30:00,32.84,32.88,32.83,32.85,33182.0,22.5091,22.5365,22.5022,22.5159,33182.0
2015-11-25 14:00:00,32.86,32.87,32.76,32.8,85758.0,22.5228,22.5296,22.4542,22.4816,85758.0
2015-11-25 14:30:00,32.79,33.07,32.79,33.05,132232.0,22.4748,22.6667,22.4748,22.653,132232.0
2015-11-25 15:00:00,33.05,33.13,33.04,33.08,93446.0,22.653,22.7078,22.6461,22.6736,93446.0
2015-11-25 15:30:00,33.08,33.13,33.05,33.07,248656.0,22.6736,22.7078,22.653,22.6667,248656.0
2015-11-27 09:30:00,33.04,33.2,32.99,32.99,155962.0,22.6461,22.7558,22.6119,22.6119,155962.0
2015-11-27 10:00:00,32.98,33.12,32.92,33.06,65968.0,22.605,22.701,22.5639,22.6599,65968.0
2015-11-27 10:30:00,33.06,33.09,32.98,33.06,50666.0,22.6599,22.6804,22.605,22.6599,50666.0
2015-11-27 11:00:00,33.06,33.13,33.06,33.1,69664.0,22.6599,22.7078,22.6599,22.6873,69664.0
2015-11-27 11:30:00,33.11,33.2,33.1,33.17,64138.0,22.6941,22.7558,22.6873,22.7353,64138.0
2015-11-27 12:00:00,33.18,33.2,33.07,33.09,60948.0,22.7421,22.7558,22.6667,22.6804,60948.0
2015-11-27 12:30:00,33.08,33.11,33.05,33.08,117914.0,22.6736,22.6941,22.653,22.6736,117914.0
2015-11-30 09:30:00,33.07,33.35,33.01,33.33,196484.0,22.6667,22.8586,22.6256,22.8449,196484.0
2015-11-30 10:00:00,33.35,33.35,33.19,33.28,92678.0,22.8586,22.8586,22.749,22.8106,92678.0
2015-11-30 10:30:00,33.3,33.41,33.29,33.34,103636.0,22.8244,22.8998,22.8175,22.8518,103636.0
2015-11-30 11:00:00,33.34,33.4,33.21,33.22,48028.0,22.8518,22.8929,22.7627,22.7695,48028.0
2015-11-30 11:30:00,33.22,33.31,33.21,33.27,67796.0,22.7695,22.8312,22.7627,22.8038,67796.0
2015-11-30 12:00:00,33.26,33.44,33.25,33.43,76022.0,22.7969,22.9203,22.7901,22.9135,76022.0
2015-11-30 12:30:00,33.43,33.62,33.41,33.49,150106.0,22.9135,23.0437,22.8998,22.9546,150106.0
2015-11-30 13:00:00,33.49,33.58,33.48,33.51,45542.0,22.9546,23.0163,22.9477,22.9683,45542.0
2015-11-30 13:30:00,33.5,33.55,33.45,33.51,56290.0,22.9614,22.9957,22.9272,22.9683,56290.0
2015-11-30 14:00:00,33.52,33.52,33.41,33.44,65136.0,22.9751,22.9751,22.8998,22.9203,65136.0
2015-11-30 14:30:00,33.44,33.46,33.35,33.36,129550.0,22.9203,22.934,22.8586,22.8655,129550.0
2015-11-30 15:00:00,33.36,33.37,33.3,33.34,107174.0,22.8655,22.8723,22.8244,22.8518,107174.0
2015-11-30 15:30:00,33.34,33.38,33.26,33.3,549992.0,22.8518,22.8792,22.7969,22.8244,549992.0
2015-12-01 09:30:00,33.38,33.98,32.73,33.6,329268.0,22.8792,23.2904,22.4337,23.03,329268.0
2015-12-01 10:00:00,33.6,33.85,33.52,33.82,193218.0,23.03,23.2013,22.9751,23.1808,193218.0
2015-12-01 10:30:00,33.8,33.8,33.57,33.6,122768.0,23.1671,23.1671,23.0094,23.03,122768.0
2015-12-01 11:00:00,33.6,33.7,33.54,33.54,150372.0,23.03,23.0985,22.9889,22.9889,150372.0
2015-12-01 11:30:00,33.56,33.58,33.42,33.45,122842.0,23.0026,23.0163,22.9066,22.9272,122842.0
2015-12-01 12:00:00,33.45,33.46,33.38,33.44,45048.0,22.9272,22.934,22.8792,22.9203,45048.0
2015-12-01 12:30:00,33.44,33.52,33.43,33.51,49938.0,22.9203,22.9751,22.9135,22.9683,49938.0
2015-12-01 13:00:00,33.49,33.56,33.47,33.48,107902.0,22.9546,23.0026,22.9409,22.9477,107902.0
2015-12-01 13:30:00,33.47,33.49,33.4,33.4,90426.0,22.9409,22.9546,22.8929,22.8929,90426.0
2015-12-01 14:00:00,33.41,33.51,33.4,33.5,111342.0,22.8998,22.9683,22.8929,22.9614,111342.0
2015-12-01 14:30:00,33.49,33.58,33.45,33.52,86516.0,22.9546,23.0163,22.9272,22.9751,86516.0
2015-12-01 15:00:00,33.52,33.6,33.49,33.6,130598.0,22.9751,23.03,22.9546,23.03,130598.0
2015-12-01 15:30:00,33.59,33.75,33.58,33.71,358492.0,23.0231,23.1328,23.0163,23.1054,358492.0
2015-12-02 09:30:00,33.6,33.6,33.24,33.29,177016.0,23.03,23.03,22.7832,22.8175,177016.0
2015-12-02 10:00:00,33.3,33.34,33.09,33.1,147486.0,22.8244,22.8518,22.6804,22.6873,147486.0
2015-12-02 10:30:00,33.08,33.09,32.93,33.01,98938.0,22.6736,22.6804,22.5708,22.6256,98938.0
2015-12-02 11:00:00,32.99,33.0,32.89,32.93,85432.0,22.6119,22.6187,22.5433,22.5708,85432.0
2015-12-02 11:30:00,32.93,32.98,32.9,32.9,82348.0,22.5708,22.605,22.5502,22.5502,82348.0
2015-12-02 12:00:00,32.91,32.96,32.81,32.92,94414.0,22.557,22.5913,22.4885,22.5639,94414.0
2015-12-02 12:30:00,32.93,33.0,32.81,32.81,71682.0,22.5708,22.6187,22.4885,22.4885,71682.0
2015-12-02 13:00:00,32.82,32.84,32.77,32.83,87012.0,22.4954,22.5091,22.4611,22.5022,87012.0
2015-12-02 13:30:00,32.84,32.87,32.77,32.83,64438.0,22.5091,22.5296,22.4611,22.5022,64438.0
2015-12-02 14:00:00,32.83,32.83,32.71,32.72,81808.0,22.5022,22.5022,22.42,22.4268,81808.0
2015-12-02 14:30:00,32.72,32.77,32.71,32.73,108270.0,22.4268,22.4611,22.42,22.4337,108270.0
2015-12-02 15:00:00,32.72,32.77,32.68,32.74,129000.0,22.4268,22.4611,22.3994,22.4405,129000.0
2015-12-02 15:30:00,32.74,32.78,32.62,32.66,332298.0,22.4405,22.4679,22.3583,22.3857,332298.0
2015-12-03 09:30:00,32.49,32.63,32.23,32.56,179818.0,22.2692,22.3651,22.091,22.3171,179818.0
2015-12-03 10:00:00,32.52,32.52,32.24,32.24,68604.0,22.2897,22.2897,22.0978,22.0978,68604.0
2015-12-03 10:30:00,32.24,32.41,32.24,32.35,69772.0,22.0978,22.2143,22.0978,22.1732,69772.0
2015-12-03 11:00:00,32.36,32.38,32.22,32.24,75010.0,22.1801,22.1938,22.0841,22.0978,75010.0
2015-12-03 11:30:00,32.26,32.26,32.19,32.24,67534.0,22.1115,22.1115,22.0635,22.0978,67534.0
2015-12-03 12:00:00,32.24,32.26,32.09,32.18,132868.0,22.0978,22.1115,21.995,22.0567,132868.0
2015-12-03 12:30:00,32.18,32.25,32.12,32.24,46676.0,22.0567,22.1047,22.0156,22.0978,46676.0
2015-12-03 13:00:00,32.24,32.41,32.22,32.41,47176.0,22.0978,22.2143,22.0841,22.2143,47176.0
2015-12-03 13:30:00,32.45,32.45,32.29,32.32,46676.0,22.2418,22.2418,22.1321,22.1526,46676.0
2015-12-03 14:00:00,32.34,32.35,32.21,32.22,73546.0,22.1664,22.1732,22.0773,22.0841,73546.0
2015-12-03 14:30:00,32.23,32.24,32.16,32.19,86650.0,22.091,22.0978,22.043,22.0635,86650.0
2015-12-03 15:00:00,32.18,32.25,32.17,32.19,100158.0,22.0567,22.1047,22.0498,22.0635,100158.0
2015-12-03 15:30:00,32.19,32.21,32.09,32.18,386818.0,22.0635,22.0773,21.995,22.0567,386818.0
2015-12-04 09:30:00,32.31,32.6,32.13,32.58,153330.0,22.1458,22.3446,22.0224,22.3309,153330.0
2015-12-04 10:00:00,32.6,32.87,32.57,32.82,154584.0,22.3446,22.5296,22.324,22.4954,154584.0
2015-12-04 10:30:00,32.82,32.88,32.77,32.8,136642.0,22.4954,22.5365,22.4611,22.4816,136642.0
2015-12-04 11:00:00,32.81,32.87,32.62,32.64,150932.0,22.4885,22.5296,22.3583,22.372,150932.0
2015-12-04 11:30:00,32.65,32.8,32.6,32.61,62796.0,22.3788,22.4816,22.3446,22.3514,62796.0
2015-12-04 12:00:00,32.61,32.65,32.51,32.6,153534.0,22.3514,22.3788,22.2829,22.3446,153534.0
2015-12-04 12:30:00,32.6,32.8,32.57,32.77,80682.0,22.3446,22.4816,22.324,22.4611,80682.0
2015-12-04 13:00:00,32.78,32.93,32.77,32.91,76738.0,22.4679,22.5708,22.4611,22.557,76738.0
2015-12-04 13:30:00,32.91,32.97,32.87,32.88,79500.0,22.557,22.5982,22.5296,22.5365,79500.0
2015-12-04 14:00:00,32.88,32.91,32.84,32.91,55924.0,22.5365,22.557,22.5091,22.557,55924.0
2015-12-04 14:30:00,32.91,32.91,32.84,32.88,104684.0,22.557,22.557,22.5091,22.5365,104684.0
2015-12-04 15:00:00,32.89,32.99,32.88,32.98,132132.0,22.5433,22.6119,22.5365,22.605,132132.0
2015-12-04 15:30:00,32.97,33.0,32.92,32.96,330162.0,22.5982,22.6187,22.5639,22.5913,330162.0
2015-12-07 09:30:00,32.87,33.1,32.63,32.79,588950.0,22.5296,22.6873,22.3651,22.4748,588950.0
2015-12-07 10:00:00,32.82,33.07,32.82,33.02,150736.0,22.4954,22.6667,22.4954,22.6324,150736.0
2015-12-07 10:30:00,33.04,33.06,32.85,32.96,148456.0,22.6461,22.6599,22.5159,22.5913,148456.0
2015-12-07 11:00:00,32.96,33.0,32.91,32.95,86750.0,22.5913,22.6187,22.557,22.5845,86750.0
2015-12-07 11:30:00,32.94,33.07,32.91,33.05,105594.0,22.5776,22.6667,22.557,22.653,105594.0
2015-12-07 12:00:00,33.05,33.15,33.01,33.15,57592.0,22.653,22.7215,22.6256,22.7215,57592.0
2015-12-07 12:30:00,33.13,33.2,33.06,33.2,52716.0,22.7078,22.7558,22.6599,22.7558,52716.0
2015-12-07 13:00:00,33.19,33.24,33.13,33.15,89894.0,22.749,22.7832,22.7078,22.7215,89894.0
2015-12-07 13:30:00,33.15,33.21,33.12,33.21,249222.0,22.7215,22.7627,22.701,22.7627,249222.0
2015-12-07 14:00:00,33.21,33.3,33.18,33.24,104834.0,22.7627,22.8244,22.7421,22.7832,104834.0
2015-12-07 14:30:00,33.24,33.26,33.18,33.24,95970.0,22.7832,22.7969,22.7421,22.7832,95970.0
2015-12-07 15:00:00,33.24,33.27,33.19,33.22,139234.0,22.7832,22.8038,22.749,22.7695,139234.0
2015-12-07 15:30:00,33.23,33.35,33.21,33.35,369846.0,22.7764,22.8586,22.7627,22.8586,369846.0
2015-12-08 09:30:00,33.26,33.34,33.08,33.33,158658.0,22.7969,22.8518,22.6736,22.8449,158658.0
2015-12-08 10:00:00,33.3,33.36,33.14,33.18,147644.0,22.8244,22.8655,22.7147,22.7421,147644.0
2015-12-08 10:30:00,33.17,33.35,33.15,33.34,132550.0,22.7353,22.8586,22.7215,22.8518,132550.0
2015-12-08 11:00:00,33.34,33.39,33.14,33.19,212294.0,22.8518,22.886,22.7147,22.749,212294.0
2015-12-08 11:30:00,33.18,33.24,33.12,33.22,135288.0,22.7421,22.7832,22.701,22.7695,135288.0
2015-12-08 12:00:00,33.19,33.2,33.1,33.1,237452.0,22.749,22.7558,22.6873,22.6873,237452.0
2015-12-08 12:30:00,33.1,33.17,33.09,33.1,68954.0,22.6873,22.7353,22.6804,22.6873,68954.0
2015-12-08 13:00:00,33.1,33.17,33.08,33.12,88906.0,22.6873,22.7353,22.6736,22.701,88906.0
2015-12-08 13:30:00,33.13,33.21,33.13,33.19,77350.0,22.7078,22.7627,22.7078,22.749,77350.0
2015-12-08 14:00:00,33.19,33.29,33.19,33.23,63620.0,22.749,22.8175,22.749,22.7764,63620.0
2015-12-08 14:30:00,33.24,33.29,33.23,33.26,120610.0,22.7832,22.8175,22.7764,22.7969,120610.0
2015-12-08 15:00:00,33.26,33.27,33.2,33.27,143048.0,22.7969,22.8038,22.7558,22.8038,143048.0
2015-12-08 15:30:00,33.26,33.35,33.23,33.29,364116.0,22.7969,22.8586,22.7764,22.8175,364116.0
2015-12-09 09:30:00,33.12,33.52,33.06,33.51,112634.0,22.701,22.9751,22.6599,22.9683,112634.0
2015-12-09 10:00:00,33.51,33.8,33.46,33.77,224408.0,22.9683,23.1671,22.934,23.1465,224408.0
2015-12-09 10:30:00,33.76,34.09,33.75,34.08,460614.0,23.1396,23.3658,23.1328,23.359,460614.0
2015-12-09 11:00:00,34.08,34.32,34.05,34.17,803748.0,23.359,23.5235,23.3384,23.4207,803748.0
2015-12-09 11:30:00,34.18,34.26,34.1,34.12,349748.0,23.4275,23.4824,23.3727,23.3864,349748.0
2015-12-09 12:00:00,34.13,34.17,33.94,33.95,255330.0,23.3933,23.4207,23.263,23.2699,255330.0
2015-12-09 12:30:00,33.95,33.95,33.62,33.65,285150.0,23.2699,23.2699,23.0437,23.0643,285150.0
2015-12-09 13:00:00,33.65,34.01,33.62,33.95,170436.0,23.0643,23.311,23.0437,23.2699,170436.0
2015-12-09 13:30:00,33.96,33.96,33.8,33.82,66560.0,23.2767,23.2767,23.1671,23.1808,66560.0
2015-12-09 14:00:00,33.83,33.91,33.76,33.89,89346.0,23.1876,23.2425,23.1396,23.2288,89346.0
2015-12-09 14:30:00,33.9,34.01,33.88,33.92,107658.0,23.2356,23.311,23.2219,23.2493,107658.0
2015-12-09 15:00:00,33.91,33.99,33.87,33.96,160688.0,23.2425,23.2973,23.215,23.2767,160688.0
2015-12-09 15:30:00,33.96,34.05,33.96,34.02,581220.0,23.2767,23.3384,23.2767,23.3179,581220.0
2015-12-10 09:30:00,33.99,34.02,33.42,33.48,243942.0,23.2973,23.3179,22.9066,22.9477,243942.0
2015-12-10 10:00:00,33.47,33.59,33.46,33.57,308672.0,22.9409,23.0231,22.934,23.0094,308672.0
2015-12-10 10:30:00,33.57,33.69,33.47,33.49,164074.0,23.0094,23.0917,22.9409,22.9546,164074.0
2015-12-10 11:00:00,33.5,33.5,33.09,33.11,420898.0,22.9614,22.9614,22.6804,22.6941,420898.0
2015-12-10 11:30:00,33.12,33.23,33.1,33.14,157124.0,22.701,22.7764,22.6873,22.7147,157124.0
2015-12-10 12:00:00,33.15,33.16,33.02,33.03,97016.0,22.7215,22.7284,22.6324,22.6393,97016.0
2015-12-10 12:30:00,33.03,33.1,32.98,33.1,93566.0,22.6393,22.6873,22.605,22.6873,93566.0
2015-12-10 13:00:00,33.1,33.1,32.98,33.0,80770.0,22.6873,22.6873,22.605,22.6187,80770.0
2015-12-10 13:30:00,33.01,33.14,33.0,33.1,143142.0,22.6256,22.7147,22.6187,22.6873,143142.0
2015-12-10 14:00:00,33.09,33.22,33.07,33.22,141256.0,22.6804,22.7695,22.6667,22.7695,141256.0
2015-12-10 14:30:00,33.22,33.24,33.06,33.08,184776.0,22.7695,22.7832,22.6599,22.6736,184776.0
2015-12-10 15:00:00,33.08,33.08,32.84,32.9,173828.0,22.6736,22.6736,22.5091,22.5502,173828.0
2015-12-10 15:30:00,32.9,32.92,32.83,32.85,527896.0,22.5502,22.5639,22.5022,22.5159,527896.0
2015-12-11 09:30:00,32.65,32.92,32.54,32.88,160796.0,22.3788,22.5639,22.3034,22.5365,160796.0
2015-12-11 10:00:00,32.88,33.15,32.88,33.12,144568.0,22.5365,22.7215,22.5365,22.701,144568.0
2015-12-11 10:30:00,33.13,33.18,32.98,33.02,132928.0,22.7078,22.7421,22.605,22.6324,132928.0
2015-12-11 11:00:00,33.02,33.17,33.02,33.09,168648.0,22.6324,22.7353,22.6324,22.6804,168648.0
2015-12-11 11:30:00,33.08,33.15,32.99,33.07,125676.0,22.6736,22.7215,22.6119,22.6667,125676.0
2015-12-11 12:00:00,33.07,33.07,32.9,32.95,91088.0,22.6667,22.6667,22.5502,22.5845,91088.0
2015-12-11 12:30:00,32.95,33.05,32.92,33.05,77332.0,22.5845,22.653,22.5639,22.653,77332.0
2015-12-11 13:00:00,33.05,33.1,32.89,32.9,436414.0,22.653,22.6873,22.5433,22.5502,436414.0
2015-12-11 13:30:00,32.9,33.02,32.9,32.99,163072.0,22.5502,22.6324,22.5502,22.6119,163072.0
2015-12-11 14:00:00,32.99,33.05,32.93,32.98,218610.0,22.6119,22.653,22.5708,22.605,218610.0
2015-12-11 14:30:00,32.98,33.02,32.97,32.99,315990.0,22.605,22.6324,22.5982,22.6119,315990.0
2015-12-11 15:00:00,32.99,33.02,32.87,32.89,175734.0,22.6119,22.6324,22.5296,22.5433,175734.0
2015-12-11 15:30:00,32.89,32.91,32.74,32.83,827240.0,22.5433,22.557,22.4405,22.5022,827240.0
2015-12-14 09:30:00,32.82,32.91,32.57,32.57,227870.0,22.4954,22.557,22.324,22.324,227870.0
2015-12-14 10:00:00,32.58,32.63,32.18,32.2,445106.0,22.3309,22.3651,22.0567,22.0704,445106.0
2015-12-14 10:30:00,32.2,32.29,32.1,32.16,242256.0,22.0704,22.1321,22.0019,22.043,242256.0
2015-12-14 11:00:00,32.17,32.3,32.16,32.27,265442.0,22.0498,22.1389,22.043,22.1184,265442.0
2015-12-14 11:30:00,32.26,32.38,32.21,32.32,222740.0,22.1115,22.1938,22.0773,22.1526,222740.0
2015-12-14 12:00:00,32.32,32.52,32.27,32.49,112832.0,22.1526,22.2897,22.1184,22.2692,112832.0
2015-12-14 12:30:00,32.5,32.7,32.5,32.69,122904.0,22.276,22.4131,22.276,22.4063,122904.0
2015-12-14 13:00:00,32.69,32.71,32.56,32.6,106086.0,22.4063,22.42,22.3171,22.3446,106086.0
2015-12-14 13:30:00,32.61,32.65,32.55,32.59,133088.0,22.3514,22.3788,22.3103,22.3377,133088.0
2015-12-14 14:00:00,32.59,32.67,32.58,32.65,83356.0,22.3377,22.3925,22.3309,22.3788,83356.0
2015-12-14 14:30:00,32.66,32.71,32.63,32.66,141768.0,22.3857,22.42,22.3651,22.3857,141768.0
2015-12-14 15:00:00,32.66,32.67,32.59,32.65,202590.0,22.3857,22.3925,22.3377,22.3788,202590.0
2015-12-14 15:30:00,32.65,32.76,32.63,32.73,646016.0,22.3788,22.4542,22.3651,22.4337,646016.0
2015-12-15 09:30:00,32.74,32.87,32.59,32.63,261334.0,22.4405,22.5296,22.3377,22.3651,261334.0
2015-12-15 10:00:00,32.63,32.75,32.53,32.72,222548.0,22.3651,22.4474,22.2966,22.4268,222548.0
2015-12-15 10:30:00,32.71,32.75,32.6,32.6,165300.0,22.42,22.4474,22.3446,22.3446,165300.0
2015-12-15 11:00:00,32.6,32.77,32.59,32.66,166472.0,22.3446,22.4611,22.3377,22.3857,166472.0
2015-12-15 11:30:00,32.66,32.73,32.61,32.61,171212.0,22.3857,22.4337,22.3514,22.3514,171212.0
2015-12-15 12:00:00,32.61,32.65,32.55,32.64,121366.0,22.3514,22.3788,22.3103,22.372,121366.0
2015-12-15 12:30:00,32.63,32.82,32.63,32.78,135678.0,22.3651,22.4954,22.3651,22.4679,135678.0
2015-12-15 13:00:00,32.78,32.85,32.76,32.82,134846.0,22.4679,22.5159,22.4542,22.4954,134846.0
2015-12-15 13:30:00,32.83,32.87,32.8,32.85,87750.0,22.5022,22.5296,22.4816,22.5159,87750.0
2015-12-15 14:00:00,32.85,32.88,32.82,32.88,129516.0,22.5159,22.5365,22.4954,22.5365,129516.0
2015-12-15 14:30:00,32.88,32.9,32.81,32.82,153612.0,22.5365,22.5502,22.4885,22.4954,153612.0
2015-12-15 15:00:00,32.82,32.84,32.62,32.63,192798.0,22.4954,22.5091,22.3583,22.3651,192798.0
2015-12-15 15:30:00,32.62,32.67,32.59,32.61,724040.0,22.3583,22.3925,22.3377,22.3514,724040.0
2015-12-16 09:30:00,32.8,33.16,32.69,33.11,249138.0,22.4816,22.7284,22.4063,22.6941,249138.0
2015-12-16 10:00:00,33.1,33.33,33.1,33.19,274430.0,22.6873,22.8449,22.6873,22.749,274430.0
2015-12-16 10:30:00,33.19,33.21,33.08,33.19,276928.0,22.749,22.7627,22.6736,22.749,276928.0
2015-12-16 11:00:00,33.18,33.25,33.1,33.14,265592.0,22.7421,22.7901,22.6873,22.7147,265592.0
2015-12-16 11:30:00,33.15,33.21,33.07,33.17,203836.0,22.7215,22.7627,22.6667,22.7353,203836.0
2015-12-16 12:00:00,33.17,33.23,33.15,33.19,135422.0,22.7353,22.7764,22.7215,22.749,135422.0
2015-12-16 12:30:00,33.19,33.2,33.1,33.13,115880.0,22.749,22.7558,22.6873,22.7078,115880.0
2015-12-16 13:00:00,33.13,33.17,33.09,33.09,137080.0,22.7078,22.7353,22.6804,22.6804,137080.0
2015-12-16 13:30:00,33.09,33.35,33.05,33.35,143614.0,22.6804,22.8586,22.653,22.8586,143614.0
2015-12-16 14:00:00,33.28,33.42,33.05,33.34,190670.0,22.8106,22.9066,22.653,22.8518,190670.0
2015-12-16 14:30:00,33.33,33.55,33.33,33.5,301054.0,22.8449,22.9957,22.8449,22.9614,301054.0
2015-12-16 15:00:00,33.49,33.5,33.4,33.47,264306.0,22.9546,22.9614,22.8929,22.9409,264306.0
2015-12-16 15:30:00,33.49,33.62,33.46,33.56,488576.0,22.9546,23.0437,22.934,23.0026,488576.0
2015-12-17 09:30:00,33.55,33.77,33.43,33.57,75652.0,22.9957,23.1465,22.9135,23.0094,75652.0
2015-12-17 10:00:00,33.56,33.6,33.35,33.41,252398.0,23.0026,23.03,22.8586,22.8998,252398.0
2015-12-17 10:30:00,33.41,33.43,33.27,33.37,115076.0,22.8998,22.9135,22.8038,22.8723,115076.0
2015-12-17 11:00:00,33.37,33.38,33.19,33.34,166682.0,22.8723,22.8792,22.749,22.8518,166682.0
2015-12-17 11:30:00,33.35,33.54,33.32,33.49,104316.0,22.8586,22.9889,22.8381,22.9546,104316.0
2015-12-17 12:00:00,33.49,33.66,33.46,33.65,71006.0,22.9546,23.0711,22.934,23.0643,71006.0
2015-12-17 12:30:00,33.64,33.64,33.44,33.49,91424.0,23.0574,23.0574,22.9203,22.9546,91424.0
2015-12-17 13:00:00,33.49,33.59,33.48,33.57,50270.0,22.9546,23.0231,22.9477,23.0094,50270.0
2015-12-17 13:30:00,33.58,33.73,33.56,33.7,51426.0,23.0163,23.1191,23.0026,23.0985,51426.0
2015-12-17 14:00:00,33.7,33.84,33.69,33.81,76608.0,23.0985,23.1945,23.0917,23.1739,76608.0
2015-12-17 14:30:00,33.81,33.81,33.72,33.72,123506.0,23.1739,23.1739,23.1122,23.1122,123506.0
2015-12-17 15:00:00,33.72,33.79,33.69,33.76,118526.0,23.1122,23.1602,23.0917,23.1396,118526.0
2015-12-17 15:30:00,33.75,33.77,33.6,33.62,547028.0,23.1328,23.1465,23.03,23.0437,547028.0
2015-12-18 09:30:00,33.46,33.67,33.26,33.3,378936.0,22.934,23.078,22.7969,22.8244,378936.0
2015-12-18 10:00:00,33.32,33.38,33.24,33.27,400002.0,22.8381,22.8792,22.7832,22.8038,400002.0
2015-12-18 10:30:00,33.27,33.3,33.13,33.17,167918.0,22.8038,22.8244,22.7078,22.7353,167918.0
2015-12-18 11:00:00,33.17,33.2,33.04,33.06,86000.0,22.7353,22.7558,22.6461,22.6599,86000.0
2015-12-18 11:30:00,33.07,33.23,33.04,33.19,71584.0,22.6667,22.7764,22.6461,22.749,71584.0
2015-12-18 12:00:00,33.19,33.21,33.1,33.18,71568.0,22.749,22.7627,22.6873,22.7421,71568.0
2015-12-18 12:30:00,33.18,33.32,33.17,33.24,69406.0,22.7421,22.8381,22.7353,22.7832,69406.0
2015-12-18 13:00:00,33.24,33.33,33.24,33.29,79110.0,22.7832,22.8449,22.7832,22.8175,79110.0
2015-12-18 13:30:00,33.29,33.35,33.27,33.32,73128.0,22.8175,22.8586,22.8038,22.8381,73128.0
2015-12-18 14:00:00,33.33,33.48,33.33,33.47,106934.0,22.8449,22.9477,22.8449,22.9409,106934.0
2015-12-18 14:30:00,33.47,33.48,33.4,33.45,180924.0,22.9409,22.9477,22.8929,22.9272,180924.0
2015-12-18 15:00:00,33.46,33.47,33.33,33.34,249646.0,22.934,22.9409,22.8449,22.8518,249646.0
2015-12-18 15:30:00,33.33,33.37,33.13,33.15,1054374.0,22.8449,22.8723,22.7078,22.7215,1054374.0
2015-12-21 09:30:00,33.32,33.33,33.17,33.25,142444.0,22.8381,22.8449,22.7353,22.7901,142444.0
2015-12-21 10:00:00,33.25,33.29,33.07,33.21,102268.0,22.7901,22.8175,22.6667,22.7627,102268.0
2015-12-21 10:30:00,33.21,33.26,33.13,33.15,114688.0,22.7627,22.7969,22.7078,22.7215,114688.0
2015-12-21 11:00:00,33.13,33.19,32.99,33.05,96986.0,22.7078,22.749,22.6119,22.653,96986.0
2015-12-21 11:30:00,33.05,33.06,32.93,33.02,52390.0,22.653,22.6599,22.5708,22.6324,52390.0
2015-12-21 12:00:00,33.01,33.02,32.88,32.89,44656.0,22.6256,22.6324,22.5365,22.5433,44656.0
2015-12-21 12:30:00,32.89,33.04,32.88,33.04,36282.0,22.5433,22.6461,22.5365,22.6461,36282.0
2015-12-21 13:00:00,33.05,33.07,33.0,33.03,65176.0,22.653,22.6667,22.6187,22.6393,65176.0
2015-12-21 13:30:00,33.02,33.14,33.01,33.08,71658.0,22.6324,22.7147,22.6256,22.6736,71658.0
2015-12-21 14:00:00,33.09,33.15,33.07,33.08,95546.0,22.6804,22.7215,22.6667,22.6736,95546.0
2015-12-21 14:30:00,33.07,33.13,33.04,33.12,83334.0,22.6667,22.7078,22.6461,22.701,83334.0
2015-12-21 15:00:00,33.12,33.18,32.99,33.02,126048.0,22.701,22.7421,22.6119,22.6324,126048.0
2015-12-21 15:30:00,33.01,33.13,32.98,33.1,605266.0,22.6256,22.7078,22.605,22.6873,605266.0
2015-12-22 09:30:00,33.19,33.35,32.93,33.12,129996.0,22.749,22.8586,22.5708,22.701,129996.0
2015-12-22 10:00:00,33.12,33.14,32.87,32.98,63330.0,22.701,22.7147,22.5296,22.605,63330.0
2015-12-22 10:30:00,32.98,33.17,32.97,33.13,44782.0,22.605,22.7353,22.5982,22.7078,44782.0
2015-12-22 11:00:00,33.13,33.24,33.11,33.24,67212.0,22.7078,22.7832,22.6941,22.7832,67212.0
2015-12-22 11:30:00,33.24,33.4,33.24,33.34,59736.0,22.7832,22.8929,22.7832,22.8518,59736.0
2015-12-22 12:00:00,33.35,33.38,33.3,33.34,45720.0,22.8586,22.8792,22.8244,22.8518,45720.0
2015-12-22 12:30:00,33.32,33.4,33.29,33.4,50434.0,22.8381,22.8929,22.8175,22.8929,50434.0
2015-12-22 13:00:00,33.4,33.51,33.38,33.43,79822.0,22.8929,22.9683,22.8792,22.9135,79822.0
2015-12-22 13:30:00,33.44,33.57,33.44,33.55,91916.0,22.9203,23.0094,22.9203,22.9957,91916.0
2015-12-22 14:00:00,33.55,33.69,33.54,33.67,94560.0,22.9957,23.0917,22.9889,23.078,94560.0
2015-12-22 14:30:00,33.66,33.67,33.59,33.62,103890.0,23.0711,23.078,23.0231,23.0437,103890.0
2015-12-22 15:00:00,33.6,33.88,33.6,33.87,173178.0,23.03,23.2219,23.03,23.215,173178.0
2015-12-22 15:30:00,33.85,33.91,33.84,33.85,400364.0,23.2013,23.2425,23.1945,23.2013,400364.0
2015-12-23 09:30:00,33.96,34.38,33.95,34.37,127482.0,23.2767,23.5646,23.2699,23.5578,127482.0
2015-12-23 10:00:00,34.37,34.37,34.28,34.31,81304.0,23.5578,23.5578,23.4961,23.5166,81304.0
2015-12-23 10:30:00,34.33,34.39,34.29,34.35,68366.0,23.5303,23.5715,23.5029,23.544,68366.0
2015-12-23 11:00:00,34.36,34.43,34.34,34.4,77434.0,23.5509,23.5989,23.5372,23.5783,77434.0
2015-12-23 11:30:00,34.41,34.43,34.37,34.42,85626.0,23.5852,23.5989,23.5578,23.592,85626.0
2015-12-23 12:00:00,34.41,34.45,34.35,34.4,61968.0,23.5852,23.6126,23.544,23.5783,61968.0
2015-12-23 12:30:00,34.38,34.49,34.38,34.44,46080.0,23.5646,23.64,23.5646,23.6057,46080.0
2015-12-23 13:00:00,34.44,34.44,34.34,34.34,64338.0,23.6057,23.6057,23.5372,23.5372,64338.0
2015-12-23 13:30:00,34.34,34.43,34.33,34.41,54834.0,23.5372,23.5989,23.5303,23.5852,54834.0
2015-12-23 14:00:00,34.42,34.43,34.36,34.42,62164.0,23.592,23.5989,23.5509,23.592,62164.0
2015-12-23 14:30:00,34.42,34.44,34.38,34.41,111120.0,23.592,23.6057,23.5646,23.5852,111120.0
2015-12-23 15:00:00,34.42,34.43,34.35,34.38,52386.0,23.592,23.5989,23.544,23.5646,52386.0
2015-12-23 15:30:00,34.38,34.41,34.34,34.39,188140.0,23.5646,23.5852,23.5372,23.5715,188140.0
2015-12-24 09:30:00,34.29,34.4,34.16,34.17,96430.0,23.5029,23.5783,23.4138,23.4207,96430.0
2015-12-24 10:00:00,34.17,34.35,34.16,34.33,68718.0,23.4207,23.544,23.4138,23.5303,68718.0
2015-12-24 10:30:00,34.33,34.47,34.31,34.44,46370.0,23.5303,23.6263,23.5166,23.6057,46370.0
2015-12-24 11:00:00,34.44,34.45,34.37,34.37,51590.0,23.6057,23.6126,23.5578,23.5578,51590.0
2015-12-24 11:30:00,34.38,34.4,34.34,34.35,54552.0,23.5646,23.5783,23.5372,23.544,54552.0
2015-12-24 12:00:00,34.35,34.38,34.34,34.37,39878.0,23.544,23.5646,23.5372,23.5578,39878.0
2015-12-24 12:30:00,34.37,34.44,34.29,34.32,187970.0,23.5578,23.6057,23.5029,23.5235,187970.0
2015-12-28 09:30:00,34.2,34.26,34.11,34.13,46564.0,23.4412,23.4824,23.3795,23.3933,46564.0
2015-12-28 10:00:00,34.1,34.15,34.1,34.13,53480.0,23.3727,23.407,23.3727,23.3933,53480.0
2015-12-28 10:30:00,34.13,34.2,34.1,34.19,60380.0,23.3933,23.4412,23.3727,23.4344,60380.0
2015-12-28 11:00:00,34.19,34.36,34.19,34.28,107640.0,23.4344,23.5509,23.4344,23.4961,107640.0
2015-12-28 11:30:00,34.28,34.38,34.26,34.37,41966.0,23.4961,23.5646,23.4824,23.5578,41966.0
2015-12-28 12:00:00,34.35,34.46,34.33,34.45,61428.0,23.544,23.6194,23.5303,23.6126,61428.0
2015-12-28 12:30:00,34.45,34.45,34.37,34.38,21004.0,23.6126,23.6126,23.5578,23.5646,21004.0
2015-12-28 13:00:00,34.39,34.47,34.36,34.44,33618.0,23.5715,23.6263,23.5509,23.6057,33618.0
2015-12-28 13:30:00,34.44,34.47,34.38,34.38,36316.0,23.6057,23.6263,23.5646,23.5646,36316.0
2015-12-28 14:00:00,34.39,34.49,34.39,34.47,64442.0,23.5715,23.64,23.5715,23.6263,64442.0
2015-12-28 14:30:00,34.47,34.51,34.45,34.49,50616.0,23.6263,23.6537,23.6126,23.64,50616.0
2015-12-28 15:00:00,34.49,34.55,34.44,34.55,61302.0,23.64,23.6811,23.6057,23.6811,61302.0
2015-12-28 15:30:00,34.55,34.55,34.43,34.43,287964.0,23.6811,23.6811,23.5989,23.5989,287964.0
2015-12-29 09:30:00,34.57,34.66,34.45,34.57,87666.0,23.6948,23.7565,23.6126,23.6948,87666.0
2015-12-29 10:00:00,34.55,34.6,34.51,34.55,111008.0,23.6811,23.7154,23.6537,23.6811,111008.0
2015-12-29 10:30:00,34.55,34.61,34.52,34.59,76568.0,23.6811,23.7223,23.6606,23.7085,76568.0
2015-12-29 11:00:00,34.59,34.71,34.58,34.7,55544.0,23.7085,23.7908,23.7017,23.7839,55544.0
2015-12-29 11:30:00,34.69,34.7,34.57,34.59,59332.0,23.7771,23.7839,23.6948,23.7085,59332.0
2015-12-29 12:00:00,34.57,34.62,34.54,34.61,43028.0,23.6948,23.7291,23.6743,23.7223,43028.0
2015-12-29 12:30:00,34.6,34.61,34.47,34.47,40692.0,23.7154,23.7223,23.6263,23.6263,40692.0
2015-12-29 13:00:00,34.49,34.6,34.46,34.6,56206.0,23.64,23.7154,23.6194,23.7154,56206.0
2015-12-29 13:30:00,34.6,34.6,34.52,34.55,67210.0,23.7154,23.7154,23.6606,23.6811,67210.0
2015-12-29 14:00:00,34.54,34.54,34.45,34.49,56464.0,23.6743,23.6743,23.6126,23.64,56464.0
2015-12-29 14:30:00,34.48,34.54,34.45,34.52,80462.0,23.6331,23.6743,23.6126,23.6606,80462.0
2015-12-29 15:00:00,34.52,34.6,34.52,34.56,63692.0,23.6606,23.7154,23.6606,23.688,63692.0
2015-12-29 15:30:00,34.57,34.63,34.51,34.59,261912.0,23.6948,23.736,23.6537,23.7085,261912.0
2015-12-30 09:30:00,34.64,34.7,34.51,34.66,80494.0,23.7428,23.7839,23.6537,23.7565,80494.0
2015-12-30 10:00:00,34.67,34.74,34.66,34.7,55276.0,23.7634,23.8114,23.7565,23.7839,55276.0
2015-12-30 10:30:00,34.69,34.74,34.56,34.57,28888.0,23.7771,23.8114,23.688,23.6948,28888.0
2015-12-30 11:00:00,34.57,34.67,34.57,34.61,58038.0,23.6948,23.7634,23.6948,23.7223,58038.0
2015-12-30 11:30:00,34.62,34.63,34.49,34.53,36214.0,23.7291,23.736,23.64,23.6674,36214.0
2015-12-30 12:00:00,34.54,34.6,34.52,34.52,34080.0,23.6743,23.7154,23.6606,23.6606,34080.0
2015-12-30 12:30:00,34.53,34.58,34.52,34.58,26270.0,23.6674,23.7017,23.6606,23.7017,26270.0
2015-12-30 13:00:00,34.58,34.63,34.58,34.62,18202.0,23.7017,23.736,23.7017,23.7291,18202.0
2015-12-30 13:30:00,34.61,34.65,34.59,34.64,32162.0,23.7223,23.7497,23.7085,23.7428,32162.0
2015-12-30 14:00:00,34.65,34.74,34.63,34.73,57006.0,23.7497,23.8114,23.736,23.8045,57006.0
2015-12-30 14:30:00,34.74,34.74,34.69,34.73,41790.0,23.8114,23.8114,23.7771,23.8045,41790.0
2015-12-30 15:00:00,34.74,34.74,34.67,34.71,109598.0,23.8114,23.8114,23.7634,23.7908,109598.0
2015-12-30 15:30:00,34.71,34.71,34.59,34.62,333058.0,23.7908,23.7908,23.7085,23.7291,333058.0
2015-12-31 09:30:00,34.56,34.56,34.35,34.41,61866.0,23.688,23.688,23.544,23.5852,61866.0
2015-12-31 10:00:00,34.38,34.46,34.25,34.27,39444.0,23.5646,23.6194,23.4755,23.4892,39444.0
2015-12-31 10:30:00,34.25,34.26,34.04,34.05,49116.0,23.4755,23.4824,23.3316,23.3384,49116.0
2015-12-31 11:00:00,34.05,34.05,33.82,33.88,90010.0,23.3384,23.3384,23.1808,23.2219,90010.0
2015-12-31 11:30:00,33.87,34.08,33.87,34.07,38572.0,23.215,23.359,23.215,23.3521,38572.0
2015-12-31 12:00:00,34.08,34.17,34.07,34.17,47964.0,23.359,23.4207,23.3521,23.4207,47964.0
2015-12-31 12:30:00,34.17,34.3,34.17,34.28,31800.0,23.4207,23.5098,23.4207,23.4961,31800.0
2015-12-31 13:00:00,34.29,34.38,34.2,34.35,41278.0,23.5029,23.5646,23.4412,23.544,41278.0
2015-12-31 13:30:00,34.38,34.43,34.34,34.42,44202.0,23.5646,23.5989,23.5372,23.592,44202.0
2015-12-31 14:00:00,34.43,34.49,34.38,34.42,100730.0,23.5989,23.64,23.5646,23.592,100730.0
2015-12-31 14:30:00,34.41,34.45,34.36,34.4,70752.0,23.5852,23.6126,23.5509,23.5783,70752.0
2015-12-31 15:00:00,34.39,34.43,34.27,34.27,101002.0,23.5715,23.5989,23.4892,23.4892,101002.0
2015-12-31 15:30:00,34.27,34.3,34.18,34.18,357478.0,23.4892,23.5098,23.4275,23.4275,357478.0
2016-01-04 09:30:00,33.96,34.12,33.38,33.98,162604.0,23.2767,23.3864,22.8792,23.2904,162604.0
2016-01-04 10:00:00,33.96,34.1,33.84,33.88,160830.0,23.2767,23.3727,23.1945,23.2219,160830.0
2016-01-04 10:30:00,33.92,33.99,33.85,33.88,83102.0,23.2493,23.2973,23.2013,23.2219,83102.0
2016-01-04 11:00:00,33.89,33.93,33.78,33.91,79672.0,23.2288,23.2562,23.1534,23.2425,79672.0
2016-01-04 11:30:00,33.9,34.04,33.89,33.97,81960.0,23.2356,23.3316,23.2288,23.2836,81960.0
2016-01-04 12:00:00,33.96,34.11,33.94,34.11,110896.0,23.2767,23.3795,23.263,23.3795,110896.0
2016-01-04 12:30:00,34.11,34.2,34.03,34.04,125348.0,23.3795,23.4412,23.3247,23.3316,125348.0
2016-01-04 13:00:00,34.05,34.11,34.04,34.1,104332.0,23.3384,23.3795,23.3316,23.3727,104332.0
2016-01-04 13:30:00,34.09,34.12,33.97,33.99,70468.0,23.3658,23.3864,23.2836,23.2973,70468.0
2016-01-04 14:00:00,33.99,34.06,33.95,34.01,131928.0,23.2973,23.3453,23.2699,23.311,131928.0
2016-01-04 14:30:00,34.01,34.05,33.95,34.04,92832.0,23.311,23.3384,23.2699,23.3316,92832.0
2016-01-04 15:00:00,34.03,34.05,33.93,33.97,98338.0,23.3247,23.3384,23.2562,23.2836,98338.0
2016-01-04 15:30:00,33.96,34.3,33.96,34.29,369834.0,23.2767,23.5098,23.2767,23.5029,369834.0
2016-01-05 09:30:00,34.24,34.4,33.68,33.7,196060.0,23.4686,23.5783,23.0848,23.0985,196060.0
2016-01-05 10:00:00,33.7,33.71,33.52,33.7,499638.0,23.0985,23.1054,22.9751,23.0985,499638.0
2016-01-05 10:30:00,33.72,34.21,33.72,34.21,74670.0,23.1122,23.4481,23.1122,23.4481,74670.0
2016-01-05 11:00:00,34.2,34.23,34.04,34.12,81864.0,23.4412,23.4618,23.3316,23.3864,81864.0
2016-01-05 11:30:00,34.12,34.24,34.1,34.19,118364.0,23.3864,23.4686,23.3727,23.4344,118364.0
2016-01-05 12:00:00,34.19,34.29,34.13,34.23,128028.0,23.4344,23.5029,23.3933,23.4618,128028.0
2016-01-05 12:30:00,34.24,34.33,34.2,34.33,62226.0,23.4686,23.5303,23.4412,23.5303,62226.0
2016-01-05 13:00:00,34.34,34.41,34.3,34.39,59138.0,23.5372,23.5852,23.5098,23.5715,59138.0
2016-01-05 13:30:00,34.4,34.47,34.33,34.44,100146.0,23.5783,23.6263,23.5303,23.6057,100146.0
2016-01-05 14:00:00,34.45,34.46,34.38,34.43,65360.0,23.6126,23.6194,23.5646,23.5989,65360.0
2016-01-05 14:30:00,34.44,34.51,34.44,34.49,75812.0,23.6057,23.6537,23.6057,23.64,75812.0
2016-01-05 15:00:00,34.48,34.53,34.45,34.51,127978.0,23.6331,23.6674,23.6126,23.6537,127978.0
2016-01-05 15:30:00,34.51,34.58,34.45,34.49,331740.0,23.6537,23.7017,23.6126,23.64,331740.0
2016-01-06 09:30:00,34.27,34.33,33.91,34.11,182832.0,23.4892,23.5303,23.2425,23.3795,182832.0
2016-01-06 10:00:00,34.12,34.29,34.05,34.21,145414.0,23.3864,23.5029,23.3384,23.4481,145414.0
2016-01-06 10:30:00,34.2,34.2,33.99,34.0,168896.0,23.4412,23.4412,23.2973,23.3041,168896.0
2016-01-06 11:00:00,34.0,34.26,33.98,34.2,96752.0,23.3041,23.4824,23.2904,23.4412,96752.0
2016-01-06 11:30:00,34.2,34.31,34.2,34.21,90360.0,23.4412,23.5166,23.4412,23.4481,90360.0
2016-01-06 12:00:00,34.21,34.34,34.18,34.27,192778.0,23.4481,23.5372,23.4275,23.4892,192778.0
2016-01-06 12:30:00,34.26,34.33,34.22,34.31,73582.0,23.4824,23.5303,23.4549,23.5166,73582.0
2016-01-06 13:00:00,34.29,34.31,34.23,34.27,56550.0,23.5029,23.5166,23.4618,23.4892,56550.0
2016-01-06 13:30:00,34.27,34.32,34.23,34.27,54510.0,23.4892,23.5235,23.4618,23.4892,54510.0
2016-01-06 14:00:00,34.26,34.36,34.24,34.27,73630.0,23.4824,23.5509,23.4686,23.4892,73630.0
2016-01-06 14:30:00,34.27,34.31,34.09,34.1,104996.0,23.4892,23.5166,23.3658,23.3727,104996.0
2016-01-06 15:00:00,34.1,34.2,34.07,34.17,91734.0,23.3727,23.4412,23.3521,23.4207,91734.0
2016-01-06 15:30:00,34.18,34.27,34.15,34.27,336808.0,23.4275,23.4892,23.407,23.4892,336808.0
2016-01-07 09:30:00,33.96,34.28,33.96,34.26,162634.0,23.2767,23.4961,23.2767,23.4824,162634.0
2016-01-07 10:00:00,34.24,34.31,34.07,34.15,122238.0,23.4686,23.5166,23.3521,23.407,122238.0
2016-01-07 10:30:00,34.13,34.23,34.1,34.11,112068.0,23.3933,23.4618,23.3727,23.3795,112068.0
2016-01-07 11:00:00,34.11,34.15,34.03,34.03,239098.0,23.3795,23.407,23.3247,23.3247,239098.0
2016-01-07 11:30:00,34.04,34.1,33.96,33.98,146460.0,23.3316,23.3727,23.2767,23.2904,146460.0
2016-01-07 12:00:00,33.98,34.09,33.97,34.01,142738.0,23.2904,23.3658,23.2836,23.311,142738.0
2016-01-07 12:30:00,34.01,34.02,33.91,33.93,100330.0,23.311,23.3179,23.2425,23.2562,100330.0
2016-01-07 13:00:00,33.93,33.94,33.76,33.83,84040.0,23.2562,23.263,23.1396,23.1876,84040.0
2016-01-07 13:30:00,33.82,33.88,33.74,33.85,69978.0,23.1808,23.2219,23.1259,23.2013,69978.0
2016-01-07 14:00:00,33.85,33.88,33.78,33.81,83756.0,23.2013,23.2219,23.1534,23.1739,83756.0
2016-01-07 14:30:00,33.81,33.84,33.72,33.73,181472.0,23.1739,23.1945,23.1122,23.1191,181472.0
2016-01-07 15:00:00,33.73,33.77,33.64,33.64,135146.0,23.1191,23.1465,23.0574,23.0574,135146.0
2016-01-07 15:30:00,33.64,33.88,33.64,33.77,491412.0,23.0574,23.2219,23.0574,23.1465,491412.0
2016-01-08 09:30:00,33.79,33.99,33.79,33.91,146234.0,23.1602,23.2973,23.1602,23.2425,146234.0
2016-01-08 10:00:00,33.92,33.92,33.72,33.79,123604.0,23.2493,23.2493,23.1122,23.1602,123604.0
2016-01-08 10:30:00,33.77,33.9,33.71,33.85,269666.0,23.1465,23.2356,23.1054,23.2013,269666.0
2016-01-08 11:00:00,33.85,33.97,33.8,33.94,91954.0,23.2013,23.2836,23.1671,23.263,91954.0
2016-01-08 11:30:00,33.94,33.97,33.81,33.97,86354.0,23.263,23.2836,23.1739,23.2836,86354.0
2016-01-08 12:00:00,33.96,34.09,33.94,34.09,50634.0,23.2767,23.3658,23.263,23.3658,50634.0
2016-01-08 12:30:00,34.09,34.15,34.05,34.11,52032.0,23.3658,23.407,23.3384,23.3795,52032.0
2016-01-08 13:00:00,34.11,34.13,34.01,34.08,45976.0,23.3795,23.3933,23.311,23.359,45976.0
2016-01-08 13:30:00,34.08,34.13,34.05,34.05,69450.0,23.359,23.3933,23.3384,23.3384,69450.0
2016-01-08 14:00:00,34.05,34.13,34.02,34.04,57616.0,23.3384,23.3933,23.3179,23.3316,57616.0
2016-01-08 14:30:00,34.03,34.07,33.98,33.99,95888.0,23.3247,23.3521,23.2904,23.2973,95888.0
2016-01-08 15:00:00,33.99,33.99,33.84,33.85,139038.0,23.2973,23.2973,23.1945,23.2013,139038.0
2016-01-08 15:30:00,33.85,33.86,33.69,33.76,489276.0,23.2013,23.2082,23.0917,23.1396,489276.0
2016-01-11 09:30:00,33.87,34.1,33.77,33.91,109066.0,23.215,23.3727,23.1465,23.2425,109066.0
2016-01-11 10:00:00,33.93,33.97,33.79,33.93,101594.0,23.2562,23.2836,23.1602,23.2562,101594.0
2016-01-11 10:30:00,33.94,33.97,33.75,33.77,119084.0,23.263,23.2836,23.1328,23.1465,119084.0
2016-01-11 11:00:00,33.77,33.94,33.63,33.93,159418.0,23.1465,23.263,23.0505,23.2562,159418.0
2016-01-11 11:30:00,33.92,33.92,33.77,33.9,83486.0,23.2493,23.2493,23.1465,23.2356,83486.0
2016-01-11 12:00:00,33.91,33.91,33.74,33.76,51644.0,23.2425,23.2425,23.1259,23.1396,51644.0
2016-01-11 12:30:00,33.76,33.77,33.66,33.68,53612.0,23.1396,23.1465,23.0711,23.0848,53612.0
2016-01-11 13:00:00,33.68,33.79,33.68,33.72,81228.0,23.0848,23.1602,23.0848,23.1122,81228.0
2016-01-11 13:30:00,33.72,33.75,33.54,33.6,88214.0,23.1122,23.1328,22.9889,23.03,88214.0
2016-01-11 14:00:00,33.62,33.73,33.6,33.68,87270.0,23.0437,23.1191,23.03,23.0848,87270.0
2016-01-11 14:30:00,33.68,33.74,33.63,33.73,101266.0,23.0848,23.1259,23.0505,23.1191,101266.0
2016-01-11 15:00:00,33.73,33.81,33.65,33.78,145522.0,23.1191,23.1739,23.0643,23.1534,145522.0
2016-01-11 15:30:00,33.77,33.88,33.77,33.78,388882.0,23.1465,23.2219,23.1465,23.1534,388882.0
2016-01-12 09:30:00,34.13,34.18,33.62,33.65,364704.0,23.3933,23.4275,23.0437,23.0643,364704.0
2016-01-12 10:00:00,33.66,33.7,33.52,33.62,166814.0,23.0711,23.0985,22.9751,23.0437,166814.0
2016-01-12 10:30:00,33.63,33.86,33.62,33.83,144180.0,23.0505,23.2082,23.0437,23.1876,144180.0
2016-01-12 11:00:00,33.83,33.98,33.77,33.94,147038.0,23.1876,23.2904,23.1465,23.263,147038.0
2016-01-12 11:30:00,33.93,33.94,33.81,33.9,148808.0,23.2562,23.263,23.1739,23.2356,148808.0
2016-01-12 12:00:00,33.89,33.95,33.83,33.87,330764.0,23.2288,23.2699,23.1876,23.215,330764.0
2016-01-12 12:30:00,33.87,33.95,33.82,33.85,278926.0,23.215,23.2699,23.1808,23.2013,278926.0
2016-01-12 13:00:00,33.85,33.95,33.85,33.85,120392.0,23.2013,23.2699,23.2013,23.2013,120392.0
2016-01-12 13:30:00,33.85,33.98,33.84,33.97,164074.0,23.2013,23.2904,23.1945,23.2836,164074.0
2016-01-12 14:00:00,33.96,34.02,33.92,34.01,164446.0,23.2767,23.3179,23.2493,23.311,164446.0
2016-01-12 14:30:00,34.0,34.09,33.98,33.99,169772.0,23.3041,23.3658,23.2904,23.2973,169772.0
2016-01-12 15:00:00,33.99,34.12,33.95,34.09,254582.0,23.2973,23.3864,23.2699,23.3658,254582.0
2016-01-12 15:30:00,34.09,34.26,34.08,34.2,730126.0,23.3658,23.4824,23.359,23.4412,730126.0
2016-01-13 09:30:00,34.31,34.54,34.25,34.44,311976.0,23.5166,23.6743,23.4755,23.6057,311976.0
2016-01-13 10:00:00,34.44,34.46,34.22,34.41,222866.0,23.6057,23.6194,23.4549,23.5852,222866.0
2016-01-13 10:30:00,34.41,34.41,34.18,34.27,149268.0,23.5852,23.5852,23.4275,23.4892,149268.0
2016-01-13 11:00:00,34.26,34.47,34.24,34.45,158906.0,23.4824,23.6263,23.4686,23.6126,158906.0
2016-01-13 11:30:00,34.46,34.48,34.32,34.39,101070.0,23.6194,23.6331,23.5235,23.5715,101070.0
2016-01-13 12:00:00,34.4,34.49,34.35,34.48,121784.0,23.5783,23.64,23.544,23.6331,121784.0
2016-01-13 12:30:00,34.48,34.48,34.31,34.32,92398.0,23.6331,23.6331,23.5166,23.5235,92398.0
2016-01-13 13:00:00,34.32,34.39,34.28,34.29,97520.0,23.5235,23.5715,23.4961,23.5029,97520.0
2016-01-13 13:30:00,34.3,34.36,34.24,34.24,129938.0,23.5098,23.5509,23.4686,23.4686,129938.0
2016-01-13 14:00:00,34.25,34.38,34.24,34.32,130838.0,23.4755,23.5646,23.4686,23.5235,130838.0
2016-01-13 14:30:00,34.31,34.32,34.01,34.02,260406.0,23.5166,23.5235,23.311,23.3179,260406.0
2016-01-13 15:00:00,34.03,34.1,33.85,34.02,300260.0,23.3247,23.3727,23.2013,23.3179,300260.0
2016-01-13 15:30:00,34.02,34.17,34.01,34.1,556240.0,23.3179,23.4207,23.311,23.3727,556240.0
2016-01-14 09:30:00,34.14,34.5,33.99,34.44,120914.0,23.4001,23.6469,23.2973,23.6057,120914.0
2016-01-14 10:00:00,34.42,34.47,33.88,33.95,131176.0,23.592,23.6263,23.2219,23.2699,131176.0
2016-01-14 10:30:00,33.96,34.27,33.93,34.27,80334.0,23.2767,23.4892,23.2562,23.4892,80334.0
2016-01-14 11:00:00,34.29,34.51,34.24,34.41,81498.0,23.5029,23.6537,23.4686,23.5852,81498.0
2016-01-14 11:30:00,34.42,34.42,34.24,34.27,59856.0,23.592,23.592,23.4686,23.4892,59856.0
2016-01-14 12:00:00,34.28,34.34,34.18,34.21,62074.0,23.4961,23.5372,23.4275,23.4481,62074.0
2016-01-14 12:30:00,34.21,34.37,34.21,34.3,62178.0,23.4481,23.5578,23.4481,23.5098,62178.0
2016-01-14 13:00:00,34.28,34.45,34.27,34.45,47024.0,23.4961,23.6126,23.4892,23.6126,47024.0
2016-01-14 13:30:00,34.44,34.44,34.37,34.4,52408.0,23.6057,23.6057,23.5578,23.5783,52408.0
2016-01-14 14:00:00,34.41,34.46,34.35,34.46,119302.0,23.5852,23.6194,23.544,23.6194,119302.0
2016-01-14 14:30:00,34.46,34.52,34.4,34.52,120316.0,23.6194,23.6606,23.5783,23.6606,120316.0
2016-01-14 15:00:00,34.51,34.8,34.49,34.7,170232.0,23.6537,23.8525,23.64,23.7839,170232.0
2016-01-14 15:30:00,34.69,34.76,34.52,34.54,473584.0,23.7771,23.8251,23.6606,23.6743,473584.0
2016-01-15 09:30:00,34.3,34.3,33.88,33.99,254698.0,23.5098,23.5098,23.2219,23.2973,254698.0
2016-01-15 10:00:00,33.96,34.26,33.92,34.22,151056.0,23.2767,23.4824,23.2493,23.4549,151056.0
2016-01-15 10:30:00,34.21,34.21,34.06,34.1,93610.0,23.4481,23.4481,23.3453,23.3727,93610.0
2016-01-15 11:00:00,34.1,34.15,34.02,34.08,69136.0,23.3727,23.407,23.3179,23.359,69136.0
2016-01-15 11:30:00,34.09,34.13,34.03,34.07,62968.0,23.3658,23.3933,23.3247,23.3521,62968.0
2016-01-15 12:00:00,34.05,34.06,33.84,33.91,81708.0,23.3384,23.3453,23.1945,23.2425,81708.0
2016-01-15 12:30:00,33.91,33.91,33.74,33.77,87900.0,23.2425,23.2425,23.1259,23.1465,87900.0
2016-01-15 13:00:00,33.77,33.93,33.77,33.83,175910.0,23.1465,23.2562,23.1465,23.1876,175910.0
2016-01-15 13:30:00,33.83,33.85,33.71,33.81,246856.0,23.1876,23.2013,23.1054,23.1739,246856.0
2016-01-15 14:00:00,33.82,33.99,33.77,33.96,74476.0,23.1808,23.2973,23.1465,23.2767,74476.0
2016-01-15 14:30:00,33.94,34.26,33.9,34.26,134262.0,23.263,23.4824,23.2356,23.4824,134262.0
2016-01-15 15:00:00,34.25,34.27,34.1,34.15,176494.0,23.4755,23.4892,23.3727,23.407,176494.0
2016-01-15 15:30:00,34.16,34.16,34.01,34.05,497704.0,23.4138,23.4138,23.311,23.3384,497704.0
2016-01-19 09:30:00,34.42,34.6,34.08,34.37,131604.0,23.592,23.7154,23.359,23.5578,131604.0
2016-01-19 10:00:00,34.36,34.36,34.14,34.32,110248.0,23.5509,23.5509,23.4001,23.5235,110248.0
2016-01-19 10:30:00,34.31,34.31,34.14,34.21,71730.0,23.5166,23.5166,23.4001,23.4481,71730.0
2016-01-19 11:00:00,34.21,34.35,34.21,34.34,110908.0,23.4481,23.544,23.4481,23.5372,110908.0
2016-01-19 11:30:00,34.36,34.49,34.34,34.37,89158.0,23.5509,23.64,23.5372,23.5578,89158.0
2016-01-19 12:00:00,34.37,34.38,34.27,34.35,133284.0,23.5578,23.5646,23.4892,23.544,133284.0
2016-01-19 12:30:00,34.35,34.47,34.32,34.46,141922.0,23.544,23.6263,23.5235,23.6194,141922.0
2016-01-19 13:00:00,34.46,34.57,34.46,34.51,135252.0,23.6194,23.6948,23.6194,23.6537,135252.0
2016-01-19 13:30:00,34.5,34.54,34.46,34.51,62844.0,23.6469,23.6743,23.6194,23.6537,62844.0
2016-01-19 14:00:00,34.5,34.6,34.43,34.45,220186.0,23.6469,23.7154,23.5989,23.6126,220186.0
2016-01-19 14:30:00,34.45,34.51,34.33,34.39,265100.0,23.6126,23.6537,23.5303,23.5715,265100.0
2016-01-19 15:00:00,34.39,34.56,34.37,34.55,188660.0,23.5715,23.688,23.5578,23.6811,188660.0
2016-01-19 15:30:00,34.55,34.62,34.42,34.44,922568.0,23.6811,23.7291,23.592,23.6057,922568.0
2016-01-20 09:30:00,34.22,34.46,34.06,34.06,150892.0,23.4549,23.6194,23.3453,23.3453,150892.0
2016-01-20 10:00:00,34.06,34.13,33.74,33.85,194444.0,23.3453,23.3933,23.1259,23.2013,194444.0
2016-01-20 10:30:00,33.83,33.84,33.47,33.48,105350.0,23.1876,23.1945,22.9409,22.9477,105350.0
2016-01-20 11:00:00,33.49,33.6,33.3,33.3,142470.0,22.9546,23.03,22.8244,22.8244,142470.0
2016-01-20 11:30:00,33.3,33.37,33.12,33.13,119000.0,22.8244,22.8723,22.701,22.7078,119000.0
2016-01-20 12:00:00,33.13,33.19,32.9,32.92,148912.0,22.7078,22.749,22.5502,22.5639,148912.0
2016-01-20 12:30:00,32.93,33.01,32.69,32.93,133354.0,22.5708,22.6256,22.4063,22.5708,133354.0
2016-01-20 13:00:00,32.94,33.01,32.77,32.9,92364.0,22.5776,22.6256,22.4611,22.5502,92364.0
2016-01-20 13:30:00,32.9,33.09,32.87,32.92,97804.0,22.5502,22.6804,22.5296,22.5639,97804.0
2016-01-20 14:00:00,32.91,32.95,32.82,32.94,186724.0,22.557,22.5845,22.4954,22.5776,186724.0
2016-01-20 14:30:00,32.93,33.03,32.9,33.0,136176.0,22.5708,22.6393,22.5502,22.6187,136176.0
2016-01-20 15:00:00,33.01,33.49,32.97,33.48,210060.0,22.6256,22.9546,22.5982,22.9477,210060.0
2016-01-20 15:30:00,33.49,33.49,33.23,33.27,509466.0,22.9546,22.9546,22.7764,22.8038,509466.0
2016-01-21 09:30:00,33.29,33.52,32.84,32.84,132684.0,22.8175,22.9751,22.5091,22.5091,132684.0
2016-01-21 10:00:00,32.84,33.2,32.82,32.92,136546.0,22.5091,22.7558,22.4954,22.5639,136546.0
2016-01-21 10:30:00,32.91,33.2,32.9,33.16,87974.0,22.557,22.7558,22.5502,22.7284,87974.0
2016-01-21 11:00:00,33.13,33.35,33.05,33.31,106036.0,22.7078,22.8586,22.653,22.8312,106036.0
2016-01-21 11:30:00,33.3,33.43,33.2,33.42,130908.0,22.8244,22.9135,22.7558,22.9066,130908.0
2016-01-21 12:00:00,33.43,33.54,33.43,33.49,71884.0,22.9135,22.9889,22.9135,22.9546,71884.0
2016-01-21 12:30:00,33.52,33.52,33.4,33.44,154722.0,22.9751,22.9751,22.8929,22.9203,154722.0
2016-01-21 13:00:00,33.45,33.47,33.2,33.2,56856.0,22.9272,22.9409,22.7558,22.7558,56856.0
2016-01-21 13:30:00,33.21,33.24,33.09,33.17,71404.0,22.7627,22.7832,22.6804,22.7353,71404.0
2016-01-21 14:00:00,33.18,33.2,32.9,32.99,90124.0,22.7421,22.7558,22.5502,22.6119,90124.0
2016-01-21 14:30:00,32.99,33.26,32.99,33.26,107804.0,22.6119,22.7969,22.6119,22.7969,107804.0
2016-01-21 15:00:00,33.25,33.26,33.12,33.24,135020.0,22.7901,22.7969,22.701,22.7832,135020.0
2016-01-21 15:30:00,33.24,33.42,33.24,33.35,382880.0,22.7832,22.9066,22.7832,22.8586,382880.0
2016-01-22 09:30:00,33.63,33.76,33.42,33.69,149806.0,23.0505,23.1396,22.9066,23.0917,149806.0
2016-01-22 10:00:00,33.73,33.94,33.65,33.88,149136.0,23.1191,23.263,23.0643,23.2219,149136.0
2016-01-22 10:30:00,33.91,33.99,33.82,33.94,92732.0,23.2425,23.2973,23.1808,23.263,92732.0
2016-01-22 11:00:00,33.94,33.97,33.85,33.88,281208.0,23.263,23.2836,23.2013,23.2219,281208.0
2016-01-22 11:30:00,33.89,34.0,33.8,34.0,91146.0,23.2288,23.3041,23.1671,23.3041,91146.0
2016-01-22 12:00:00,34.01,34.12,33.99,34.11,93806.0,23.311,23.3864,23.2973,23.3795,93806.0
2016-01-22 12:30:00,34.12,34.19,34.04,34.18,65558.0,23.3864,23.4344,23.3316,23.4275,65558.0
2016-01-22 13:00:00,34.18,34.24,34.11,34.21,70614.0,23.4275,23.4686,23.3795,23.4481,70614.0
2016-01-22 13:30:00,34.21,34.38,34.19,34.33,85428.0,23.4481,23.5646,23.4344,23.5303,85428.0
2016-01-22 14:00:00,34.33,34.43,34.29,34.31,87872.0,23.5303,23.5989,23.5029,23.5166,87872.0
2016-01-22 14:30:00,34.3,34.39,34.26,34.38,141082.0,23.5098,23.5715,23.4824,23.5646,141082.0
2016-01-22 15:00:00,34.39,34.4,34.26,34.35,183950.0,23.5715,23.5783,23.4824,23.544,183950.0
2016-01-22 15:30:00,34.34,34.41,34.24,34.37,454692.0,23.5372,23.5852,23.4686,23.5578,454692.0
2016-01-25 09:30:00,34.33,34.37,34.07,34.21,68844.0,23.5303,23.5578,23.3521,23.4481,68844.0
2016-01-25 10:00:00,34.2,34.2,33.77,33.8,251488.0,23.4412,23.4412,23.1465,23.1671,251488.0
2016-01-25 10:30:00,33.81,33.81,33.62,33.76,66058.0,23.1739,23.1739,23.0437,23.1396,66058.0
2016-01-25 11:00:00,33.75,33.91,33.71,33.82,96578.0,23.1328,23.2425,23.1054,23.1808,96578.0
2016-01-25 11:30:00,33.82,33.85,33.7,33.81,150190.0,23.1808,23.2013,23.0985,23.1739,150190.0
2016-01-25 12:00:00,33.81,33.92,33.77,33.9,97456.0,23.1739,23.2493,23.1465,23.2356,97456.0
2016-01-25 12:30:00,33.9,33.94,33.82,33.93,69552.0,23.2356,23.263,23.1808,23.2562,69552.0
2016-01-25 13:00:00,33.92,33.99,33.81,33.87,98366.0,23.2493,23.2973,23.1739,23.215,98366.0
2016-01-25 13:30:00,33.87,33.91,33.8,33.82,44724.0,23.215,23.2425,23.1671,23.1808,44724.0
2016-01-25 14:00:00,33.82,33.9,33.82,33.88,79978.0,23.1808,23.2356,23.1808,23.2219,79978.0
2016-01-25 14:30:00,33.87,33.88,33.77,33.77,73106.0,23.215,23.2219,23.1465,23.1465,73106.0
2016-01-25 15:00:00,33.77,33.85,33.75,33.76,96110.0,23.1465,23.2013,23.1328,23.1396,96110.0
2016-01-25 15:30:00,33.76,33.85,33.66,33.81,299440.0,23.1396,23.2013,23.0711,23.1739,299440.0
2016-01-26 09:30:00,33.97,34.55,33.95,34.52,227042.0,23.2836,23.6811,23.2699,23.6606,227042.0
2016-01-26 10:00:00,34.55,34.77,34.51,34.51,203692.0,23.6811,23.8319,23.6537,23.6537,203692.0
2016-01-26 10:30:00,34.51,34.63,34.49,34.54,89292.0,23.6537,23.736,23.64,23.6743,89292.0
2016-01-26 11:00:00,34.53,34.57,34.24,34.24,49120.0,23.6674,23.6948,23.4686,23.4686,49120.0
2016-01-26 11:30:00,34.24,34.38,34.22,34.3,38272.0,23.4686,23.5646,23.4549,23.5098,38272.0
2016-01-26 12:00:00,34.3,34.35,34.24,34.31,45576.0,23.5098,23.544,23.4686,23.5166,45576.0
2016-01-26 12:30:00,34.32,34.35,34.26,34.3,41538.0,23.5235,23.544,23.4824,23.5098,41538.0
2016-01-26 13:00:00,34.29,34.29,34.2,34.22,42956.0,23.5029,23.5029,23.4412,23.4549,42956.0
2016-01-26 13:30:00,34.21,34.27,34.15,34.24,25944.0,23.4481,23.4892,23.407,23.4686,25944.0
2016-01-26 14:00:00,34.23,34.23,34.13,34.13,34154.0,23.4618,23.4618,23.3933,23.3933,34154.0
2016-01-26 14:30:00,34.14,34.27,34.13,34.27,72808.0,23.4001,23.4892,23.3933,23.4892,72808.0
2016-01-26 15:00:00,34.27,34.29,34.17,34.22,66804.0,23.4892,23.5029,23.4207,23.4549,66804.0
2016-01-26 15:30:00,34.22,34.35,34.16,34.35,285876.0,23.4549,23.544,23.4138,23.544,285876.0
2016-01-27 09:30:00,34.3,34.77,34.2,34.77,108522.0,23.5098,23.8319,23.4412,23.8319,108522.0
2016-01-27 10:00:00,34.77,34.77,34.52,34.56,130356.0,23.8319,23.8319,23.6606,23.688,130356.0
2016-01-27 10:30:00,34.57,34.8,34.54,34.67,67372.0,23.6948,23.8525,23.6743,23.7634,67372.0
2016-01-27 11:00:00,34.68,34.77,34.64,34.74,45080.0,23.7702,23.8319,23.7428,23.8114,45080.0
2016-01-27 11:30:00,34.77,34.98,34.75,34.93,109128.0,23.8319,23.9759,23.8182,23.9416,109128.0
2016-01-27 12:00:00,34.94,35.01,34.89,34.98,127160.0,23.9484,23.9964,23.9142,23.9759,127160.0
2016-01-27 12:30:00,34.97,34.98,34.89,34.9,57384.0,23.969,23.9759,23.9142,23.921,57384.0
2016-01-27 13:00:00,34.91,35.0,34.88,34.95,47838.0,23.9279,23.9896,23.9073,23.9553,47838.0
2016-01-27 13:30:00,34.96,34.98,34.9,34.92,66276.0,23.9621,23.9759,23.921,23.9347,66276.0
2016-01-27 14:00:00,34.94,35.0,34.82,34.93,153774.0,23.9484,23.9896,23.8662,23.9416,153774.0
2016-01-27 14:30:00,34.9,34.92,34.71,34.76,88998.0,23.921,23.9347,23.7908,23.8251,88998.0
2016-01-27 15:00:00,34.74,34.74,34.41,34.68,405884.0,23.8114,23.8114,23.5852,23.7702,405884.0
2016-01-27 15:30:00,34.68,34.82,34.67,34.78,350662.0,23.7702,23.8662,23.7634,23.8388,350662.0
2016-01-28 09:30:00,34.74,35.09,34.56,35.08,137442.0,23.8114,24.0513,23.688,24.0444,137442.0
2016-01-28 10:00:00,35.04,35.16,34.88,35.02,198000.0,24.017,24.0992,23.9073,24.0033,198000.0
2016-01-28 10:30:00,35.02,35.19,34.9,35.18,83394.0,24.0033,24.1198,23.921,24.1129,83394.0
2016-01-28 11:00:00,35.2,35.29,35.1,35.17,69812.0,24.1266,24.1883,24.0581,24.1061,69812.0
2016-01-28 11:30:00,35.15,35.15,34.9,34.9,109434.0,24.0924,24.0924,23.921,23.921,109434.0
2016-01-28 12:00:00,34.9,35.19,34.88,35.19,79108.0,23.921,24.1198,23.9073,24.1198,79108.0
2016-01-28 12:30:00,35.19,35.29,35.15,35.17,71084.0,24.1198,24.1883,24.0924,24.1061,71084.0
2016-01-28 13:00:00,35.19,35.3,35.12,35.3,53244.0,24.1198,24.1952,24.0718,24.1952,53244.0
2016-01-28 13:30:00,35.32,35.38,35.27,35.29,49794.0,24.2089,24.25,24.1746,24.1883,49794.0
2016-01-28 14:00:00,35.3,35.46,35.29,35.42,56504.0,24.1952,24.3049,24.1883,24.2774,56504.0
2016-01-28 14:30:00,35.41,35.45,35.24,35.28,78196.0,24.2706,24.298,24.1541,24.1815,78196.0
2016-01-28 15:00:00,35.27,35.37,35.21,35.27,96654.0,24.1746,24.2432,24.1335,24.1746,96654.0
2016-01-28 15:30:00,35.26,35.38,35.22,35.27,197134.0,24.1678,24.25,24.1404,24.1746,197134.0
2016-01-29 09:30:00,35.64,35.79,35.48,35.48,101574.0,24.4282,24.531,24.3186,24.3186,101574.0
2016-01-29 10:00:00,35.52,35.54,35.36,35.47,245394.0,24.346,24.3597,24.2363,24.3117,245394.0
2016-01-29 10:30:00,35.46,35.49,35.35,35.41,132716.0,24.3049,24.3254,24.2295,24.2706,132716.0
2016-01-29 11:00:00,35.42,35.5,35.32,35.43,105864.0,24.2774,24.3323,24.2089,24.2843,105864.0
2016-01-29 11:30:00,35.45,35.51,35.36,35.49,125796.0,24.298,24.3391,24.2363,24.3254,125796.0
2016-01-29 12:00:00,35.5,35.59,35.43,35.5,137332.0,24.3323,24.394,24.2843,24.3323,137332.0
2016-01-29 12:30:00,35.51,35.54,35.47,35.5,83670.0,24.3391,24.3597,24.3117,24.3323,83670.0
2016-01-29 13:00:00,35.5,35.52,35.43,35.47,92866.0,24.3323,24.346,24.2843,24.3117,92866.0
2016-01-29 13:30:00,35.48,35.54,35.46,35.48,119526.0,24.3186,24.3597,24.3049,24.3186,119526.0
2016-01-29 14:00:00,35.47,35.51,35.34,35.36,75378.0,24.3117,24.3391,24.2226,24.2363,75378.0
2016-01-29 14:30:00,35.35,35.38,35.27,35.29,209080.0,24.2295,24.25,24.1746,24.1883,209080.0
2016-01-29 15:00:00,35.3,35.35,35.26,35.3,273552.0,24.1952,24.2295,24.1678,24.1952,273552.0
2016-01-29 15:30:00,35.3,35.34,35.2,35.29,802662.0,24.1952,24.2226,24.1266,24.1883,802662.0
2016-02-01 09:30:00,35.31,35.49,35.2,35.22,192336.0,24.202,24.3254,24.1266,24.1404,192336.0
2016-02-01 10:00:00,35.21,35.4,35.17,35.27,178284.0,24.1335,24.2637,24.1061,24.1746,178284.0
2016-02-01 10:30:00,35.27,35.53,35.24,35.49,96498.0,24.1746,24.3528,24.1541,24.3254,96498.0
2016-02-01 11:00:00,35.49,35.54,35.4,35.54,156086.0,24.3254,24.3597,24.2637,24.3597,156086.0
2016-02-01 11:30:00,35.52,35.72,35.49,35.67,83138.0,24.346,24.4831,24.3254,24.4488,83138.0
2016-02-01 12:00:00,35.68,35.72,35.5,35.53,91948.0,24.4556,24.4831,24.3323,24.3528,91948.0
2016-02-01 12:30:00,35.55,35.75,35.55,35.59,136674.0,24.3665,24.5036,24.3665,24.394,136674.0
2016-02-01 13:00:00,35.6,35.66,35.54,35.63,105822.0,24.4008,24.4419,24.3597,24.4214,105822.0
2016-02-01 13:30:00,35.63,35.76,35.63,35.65,75126.0,24.4214,24.5105,24.4214,24.4351,75126.0
2016-02-01 14:00:00,35.66,35.76,35.62,35.73,60372.0,24.4419,24.5105,24.4145,24.4899,60372.0
2016-02-01 14:30:00,35.74,35.82,35.73,35.8,106782.0,24.4968,24.5516,24.4899,24.5379,106782.0
2016-02-01 15:00:00,35.8,35.91,35.73,35.9,137136.0,24.5379,24.6133,24.4899,24.6064,137136.0
2016-02-01 15:30:00,35.9,35.9,35.77,35.8,334264.0,24.6064,24.6064,24.5173,24.5379,334264.0
2016-02-02 09:30:00,35.55,35.97,35.36,35.43,127890.0,24.3665,24.6544,24.2363,24.2843,127890.0
2016-02-02 10:00:00,35.44,35.64,35.42,35.53,122956.0,24.2911,24.4282,24.2774,24.3528,122956.0
2016-02-02 10:30:00,35.52,35.64,35.47,35.54,141170.0,24.346,24.4282,24.3117,24.3597,141170.0
2016-02-02 11:00:00,35.54,35.63,35.51,35.55,269968.0,24.3597,24.4214,24.3391,24.3665,269968.0
2016-02-02 11:30:00,35.55,35.66,35.52,35.63,104504.0,24.3665,24.4419,24.346,24.4214,104504.0
2016-02-02 12:00:00,35.63,35.63,35.49,35.57,110172.0,24.4214,24.4214,24.3254,24.3803,110172.0
2016-02-02 12:30:00,35.57,35.63,35.53,35.6,75248.0,24.3803,24.4214,24.3528,24.4008,75248.0
2016-02-02 13:00:00,35.6,35.64,35.52,35.59,185546.0,24.4008,24.4282,24.346,24.394,185546.0
2016-02-02 13:30:00,35.59,35.61,35.54,35.58,156884.0,24.394,24.4077,24.3597,24.3871,156884.0
2016-02-02 14:00:00,35.58,35.76,35.5,35.76,96042.0,24.3871,24.5105,24.3323,24.5105,96042.0
2016-02-02 14:30:00,35.76,35.96,35.74,35.85,147098.0,24.5105,24.6476,24.4968,24.5722,147098.0
2016-02-02 15:00:00,35.85,35.88,35.79,35.85,160148.0,24.5722,24.5927,24.531,24.5722,160148.0
2016-02-02 15:30:00,35.85,35.9,35.79,35.88,338316.0,24.5722,24.6064,24.531,24.5927,338316.0
2016-02-03 09:30:00,35.97,36.35,35.91,36.34,194500.0,24.6544,24.9149,24.6133,24.908,194500.0
2016-02-03 10:00:00,36.3,36.37,36.19,36.23,195012.0,24.8806,24.9286,24.8052,24.8326,195012.0
2016-02-03 10:30:00,36.22,36.51,36.15,36.51,180426.0,24.8258,25.0245,24.7778,25.0245,180426.0
2016-02-03 11:00:00,36.49,36.52,36.16,36.41,196376.0,25.0108,25.0314,24.7846,24.956,196376.0
2016-02-03 11:30:00,36.4,36.49,36.32,36.43,114026.0,24.9491,25.0108,24.8943,24.9697,114026.0
2016-02-03 12:00:00,36.45,36.58,36.35,36.52,94942.0,24.9834,25.0725,24.9149,25.0314,94942.0
2016-02-03 12:30:00,36.52,36.55,36.41,36.55,54438.0,25.0314,25.052,24.956,25.052,54438.0
2016-02-03 13:00:00,36.56,36.57,36.32,36.53,115758.0,25.0588,25.0657,24.8943,25.0383,115758.0
2016-02-03 13:30:00,36.51,36.56,36.32,36.32,97872.0,25.0245,25.0588,24.8943,24.8943,97872.0
2016-02-03 14:00:00,36.32,36.69,36.32,36.66,97690.0,24.8943,25.1479,24.8943,25.1274,97690.0
2016-02-03 14:30:00,36.65,36.88,36.63,36.88,175194.0,25.1205,25.2781,25.1068,25.2781,175194.0
2016-02-03 15:00:00,36.87,36.98,36.78,36.81,290532.0,25.2713,25.3467,25.2096,25.2302,290532.0
2016-02-03 15:30:00,36.8,36.84,36.63,36.68,518278.0,25.2233,25.2507,25.1068,25.1411,518278.0
2016-02-04 09:30:00,36.56,37.24,36.51,37.03,189470.0,25.0588,25.5249,25.0245,25.381,189470.0
2016-02-04 10:00:00,37.01,37.08,36.81,36.81,262354.0,25.3673,25.4152,25.2302,25.2302,262354.0
2016-02-04 10:30:00,36.8,36.81,36.62,36.8,167574.0,25.2233,25.2302,25.0999,25.2233,167574.0
2016-02-04 11:00:00,36.8,36.84,36.65,36.69,77004.0,25.2233,25.2507,25.1205,25.1479,77004.0
2016-02-04 11:30:00,36.7,36.75,36.57,36.57,79868.0,25.1548,25.189,25.0657,25.0657,79868.0
2016-02-04 12:00:00,36.59,36.72,36.54,36.6,69258.0,25.0794,25.1685,25.0451,25.0862,69258.0
2016-02-04 12:30:00,36.61,36.62,36.52,36.52,88014.0,25.0931,25.0999,25.0314,25.0314,88014.0
2016-02-04 13:00:00,36.52,36.69,36.52,36.64,56468.0,25.0314,25.1479,25.0314,25.1136,56468.0
2016-02-04 13:30:00,36.65,36.74,36.57,36.58,57316.0,25.1205,25.1822,25.0657,25.0725,57316.0
2016-02-04 14:00:00,36.58,36.58,36.43,36.43,76416.0,25.0725,25.0725,24.9697,24.9697,76416.0
2016-02-04 14:30:00,36.43,36.45,36.29,36.29,147234.0,24.9697,24.9834,24.8738,24.8738,147234.0
2016-02-04 15:00:00,36.29,36.31,36.12,36.13,255648.0,24.8738,24.8875,24.7572,24.7641,255648.0
2016-02-04 15:30:00,36.14,36.23,36.1,36.15,527840.0,24.7709,24.8326,24.7435,24.7778,527840.0
2016-02-05 09:30:00,36.02,36.22,35.58,35.9,172124.0,24.6887,24.8258,24.3871,24.6064,172124.0
2016-02-05 10:00:00,35.91,36.06,35.88,35.88,151410.0,24.6133,24.7161,24.5927,24.5927,151410.0
2016-02-05 10:30:00,35.89,36.01,35.87,35.93,224376.0,24.5996,24.6818,24.5859,24.627,224376.0
2016-02-05 11:00:00,35.94,36.23,35.93,36.16,363942.0,24.6339,24.8326,24.627,24.7846,363942.0
2016-02-05 11:30:00,36.16,36.26,36.09,36.14,171960.0,24.7846,24.8532,24.7367,24.7709,171960.0
2016-02-05 12:00:00,36.13,36.16,35.99,36.14,85438.0,24.7641,24.7846,24.6681,24.7709,85438.0
2016-02-05 12:30:00,36.13,36.21,36.06,36.09,106294.0,24.7641,24.8189,24.7161,24.7367,106294.0
2016-02-05 13:00:00,36.07,36.21,36.05,36.2,61524.0,24.723,24.8189,24.7093,24.8121,61524.0
2016-02-05 13:30:00,36.2,36.26,36.13,36.26,73796.0,24.8121,24.8532,24.7641,24.8532,73796.0
2016-02-05 14:00:00,36.27,36.33,36.25,36.3,117822.0,24.86,24.9012,24.8463,24.8806,117822.0
2016-02-05 14:30:00,36.29,36.31,36.13,36.13,162916.0,24.8738,24.8875,24.7641,24.7641,162916.0
2016-02-05 15:00:00,36.13,36.14,36.04,36.05,284222.0,24.7641,24.7709,24.7024,24.7093,284222.0
2016-02-05 15:30:00,36.06,36.16,36.0,36.1,637186.0,24.7161,24.7846,24.675,24.7435,637186.0
2016-02-08 09:30:00,36.19,36.51,35.7,35.73,243604.0,24.8052,25.0245,24.4694,24.4899,243604.0
2016-02-08 10:00:00,35.73,35.84,35.45,35.51,388110.0,24.4899,24.5653,24.298,24.3391,388110.0
2016-02-08 10:30:00,35.51,35.77,35.51,35.51,182770.0,24.3391,24.5173,24.3391,24.3391,182770.0
2016-02-08 11:00:00,35.52,35.56,35.35,35.35,193858.0,24.346,24.3734,24.2295,24.2295,193858.0
2016-02-08 11:30:00,35.36,35.37,35.21,35.35,121756.0,24.2363,24.2432,24.1335,24.2295,121756.0
2016-02-08 12:00:00,35.35,35.66,35.35,35.62,107530.0,24.2295,24.4419,24.2295,24.4145,107530.0
2016-02-08 12:30:00,35.62,35.84,35.6,35.81,109364.0,24.4145,24.5653,24.4008,24.5448,109364.0
2016-02-08 13:00:00,35.8,35.85,35.7,35.83,99842.0,24.5379,24.5722,24.4694,24.5585,99842.0
2016-02-08 13:30:00,35.82,35.9,35.74,35.75,101658.0,24.5516,24.6064,24.4968,24.5036,101658.0
2016-02-08 14:00:00,35.76,35.84,35.74,35.84,94454.0,24.5105,24.5653,24.4968,24.5653,94454.0
2016-02-08 14:30:00,35.83,35.83,35.65,35.66,194694.0,24.5585,24.5585,24.4351,24.4419,194694.0
2016-02-08 15:00:00,35.66,35.74,35.59,35.64,248966.0,24.4419,24.4968,24.394,24.4282,248966.0
2016-02-08 15:30:00,35.65,35.74,35.61,35.73,621190.0,24.4351,24.4968,24.4077,24.4899,621190.0
2016-02-09 09:30:00,34.87,35.28,34.87,35.01,456384.0,24.1876,24.472,24.1876,24.2848,456384.0
2016-02-09 10:00:00,35.02,35.1,34.83,34.85,285970.0,24.2917,24.3472,24.1599,24.1738,285970.0
2016-02-09 10:30:00,34.86,35.06,34.85,35.02,213542.0,24.1807,24.3194,24.1738,24.2917,213542.0
2016-02-09 11:00:00,35.02,35.22,34.99,35.1,237164.0,24.2917,24.4304,24.2709,24.3472,237164.0
2016-02-09 11:30:00,35.09,35.14,35.0,35.02,266236.0,24.3402,24.3749,24.2778,24.2917,266236.0
2016-02-09 12:00:00,35.03,35.29,35.03,35.28,79100.0,24.2986,24.479,24.2986,24.472,79100.0
2016-02-09 12:30:00,35.27,35.43,35.27,35.42,99174.0,24.4651,24.5761,24.4651,24.5692,99174.0
2016-02-09 13:00:00,35.43,35.43,35.27,35.35,80446.0,24.5761,24.5761,24.4651,24.5206,80446.0
2016-02-09 13:30:00,35.35,35.49,35.35,35.49,99654.0,24.5206,24.6177,24.5206,24.6177,99654.0
2016-02-09 14:00:00,35.49,35.55,35.35,35.36,177796.0,24.6177,24.6593,24.5206,24.5275,177796.0
2016-02-09 14:30:00,35.38,35.58,35.37,35.57,138508.0,24.5414,24.6801,24.5345,24.6732,138508.0
2016-02-09 15:00:00,35.57,35.65,35.44,35.46,210032.0,24.6732,24.7287,24.583,24.5969,210032.0
2016-02-09 15:30:00,35.44,35.46,35.31,35.37,304762.0,24.583,24.5969,24.4929,24.5345,304762.0
2016-02-10 09:30:00,35.29,35.41,34.99,35.15,207286.0,24.479,24.5622,24.2709,24.3819,207286.0
2016-02-10 10:00:00,35.16,35.26,34.98,35.18,99504.0,24.3888,24.4582,24.2639,24.4027,99504.0
2016-02-10 10:30:00,35.19,35.2,34.84,34.85,217014.0,24.4096,24.4165,24.1668,24.1738,217014.0
2016-02-10 11:00:00,34.84,35.07,34.67,35.06,270564.0,24.1668,24.3264,24.0489,24.3194,270564.0
2016-02-10 11:30:00,35.04,35.44,35.04,35.38,235842.0,24.3056,24.583,24.3056,24.5414,235842.0
2016-02-10 12:00:00,35.38,35.47,35.26,35.46,97598.0,24.5414,24.6038,24.4582,24.5969,97598.0
2016-02-10 12:30:00,35.47,35.63,35.45,35.62,135132.0,24.6038,24.7148,24.59,24.7079,135132.0
2016-02-10 13:00:00,35.62,35.69,35.6,35.65,113318.0,24.7079,24.7564,24.694,24.7287,113318.0
2016-02-10 13:30:00,35.65,35.84,35.65,35.83,120660.0,24.7287,24.8605,24.7287,24.8535,120660.0
2016-02-10 14:00:00,35.84,35.9,35.82,35.89,141426.0,24.8605,24.9021,24.8466,24.8952,141426.0
2016-02-10 14:30:00,35.89,35.93,35.73,35.83,121508.0,24.8952,24.9229,24.7842,24.8535,121508.0
2016-02-10 15:00:00,35.84,35.89,35.69,35.72,141810.0,24.8605,24.8952,24.7564,24.7772,141810.0
2016-02-10 15:30:00,35.72,35.76,35.64,35.72,364870.0,24.7772,24.805,24.7218,24.7772,364870.0
2016-02-11 09:30:00,35.5,35.71,35.34,35.48,182198.0,24.6246,24.7703,24.5137,24.6108,182198.0
2016-02-11 10:00:00,35.45,35.71,35.33,35.71,163156.0,24.59,24.7703,24.5067,24.7703,163156.0
2016-02-11 10:30:00,35.71,35.76,35.25,35.27,155120.0,24.7703,24.805,24.4512,24.4651,155120.0
2016-02-11 11:00:00,35.27,35.57,35.27,35.47,139738.0,24.4651,24.6732,24.4651,24.6038,139738.0
2016-02-11 11:30:00,35.47,35.48,35.31,35.4,118620.0,24.6038,24.6108,24.4929,24.5553,118620.0
2016-02-11 12:00:00,35.4,35.45,35.28,35.42,100276.0,24.5553,24.59,24.472,24.5692,100276.0
2016-02-11 12:30:00,35.42,35.42,35.34,35.4,80800.0,24.5692,24.5692,24.5137,24.5553,80800.0
2016-02-11 13:00:00,35.41,35.51,35.38,35.47,76672.0,24.5622,24.6316,24.5414,24.6038,76672.0
2016-02-11 13:30:00,35.46,35.47,35.23,35.33,78730.0,24.5969,24.6038,24.4374,24.5067,78730.0
2016-02-11 14:00:00,35.33,35.34,35.1,35.13,97210.0,24.5067,24.5137,24.3472,24.368,97210.0
2016-02-11 14:30:00,35.13,35.47,35.13,35.3,123590.0,24.368,24.6038,24.368,24.4859,123590.0
2016-02-11 15:00:00,35.31,35.37,35.16,35.37,198636.0,24.4929,24.5345,24.3888,24.5345,198636.0
2016-02-11 15:30:00,35.35,35.4,35.23,35.27,690344.0,24.5206,24.5553,24.4374,24.4651,690344.0
2016-02-12 09:30:00,35.16,35.27,34.9,35.13,184612.0,24.3888,24.4651,24.2085,24.368,184612.0
2016-02-12 10:00:00,35.2,35.29,35.11,35.15,153240.0,24.4165,24.479,24.3541,24.3819,153240.0
2016-02-12 10:30:00,35.13,35.19,34.83,34.85,135188.0,24.368,24.4096,24.1599,24.1738,135188.0
2016-02-12 11:00:00,34.87,35.02,34.84,34.88,130646.0,24.1876,24.2917,24.1668,24.1946,130646.0
2016-02-12 11:30:00,34.89,34.97,34.82,34.92,106764.0,24.2015,24.257,24.153,24.2223,106764.0
2016-02-12 12:00:00,34.92,34.92,34.67,34.77,107316.0,24.2223,24.2223,24.0489,24.1183,107316.0
2016-02-12 12:30:00,34.77,34.83,34.71,34.76,100160.0,24.1183,24.1599,24.0767,24.1113,100160.0
2016-02-12 13:00:00,34.77,34.97,34.77,34.95,122812.0,24.1183,24.257,24.1183,24.2431,122812.0
2016-02-12 13:30:00,34.93,35.08,34.92,35.07,67322.0,24.2293,24.3333,24.2223,24.3264,67322.0
2016-02-12 14:00:00,35.06,35.09,34.95,34.95,93254.0,24.3194,24.3402,24.2431,24.2431,93254.0
2016-02-12 14:30:00,34.95,35.03,34.91,34.99,116308.0,24.2431,24.2986,24.2154,24.2709,116308.0
2016-02-12 15:00:00,34.98,35.2,34.97,35.2,154056.0,24.2639,24.4165,24.257,24.4165,154056.0
2016-02-12 15:30:00,35.2,35.23,35.16,35.22,549402.0,24.4165,24.4374,24.3888,24.4304,549402.0
2016-02-16 09:30:00,35.35,35.35,34.92,35.18,146744.0,24.5206,24.5206,24.2223,24.4027,146744.0
2016-02-16 10:00:00,35.15,35.39,35.13,35.27,173018.0,24.3819,24.5483,24.368,24.4651,173018.0
2016-02-16 10:30:00,35.29,35.31,35.06,35.09,128492.0,24.479,24.4929,24.3194,24.3402,128492.0
2016-02-16 11:00:00,35.11,35.22,35.01,35.21,264644.0,24.3541,24.4304,24.2848,24.4235,264644.0
2016-02-16 11:30:00,35.21,35.39,35.18,35.31,206208.0,24.4235,24.5483,24.4027,24.4929,206208.0
2016-02-16 12:00:00,35.3,35.5,35.29,35.4,93934.0,24.4859,24.6246,24.479,24.5553,93934.0
2016-02-16 12:30:00,35.4,35.45,35.34,35.45,107274.0,24.5553,24.59,24.5137,24.59,107274.0
2016-02-16 13:00:00,35.45,35.55,35.33,35.33,104960.0,24.59,24.6593,24.5067,24.5067,104960.0
2016-02-16 13:30:00,35.33,35.35,35.18,35.21,89074.0,24.5067,24.5206,24.4027,24.4235,89074.0
2016-02-16 14:00:00,35.21,35.27,35.17,35.22,137424.0,24.4235,24.4651,24.3957,24.4304,137424.0
2016-02-16 14:30:00,35.22,35.3,35.21,35.24,242366.0,24.4304,24.4859,24.4235,24.4443,242366.0
2016-02-16 15:00:00,35.25,35.27,35.18,35.19,171630.0,24.4512,24.4651,24.4027,24.4096,171630.0
2016-02-16 15:30:00,35.19,35.4,35.18,35.38,416066.0,24.4096,24.5553,24.4027,24.5414,416066.0
2016-02-17 09:30:00,35.39,35.58,35.0,35.11,184354.0,24.5483,24.6801,24.2778,24.3541,184354.0
2016-02-17 10:00:00,35.1,35.26,34.97,35.05,269828.0,24.3472,24.4582,24.257,24.3125,269828.0
2016-02-17 10:30:00,35.03,35.47,35.02,35.34,166496.0,24.2986,24.6038,24.2917,24.5137,166496.0
2016-02-17 11:00:00,35.34,35.6,35.33,35.4,177842.0,24.5137,24.694,24.5067,24.5553,177842.0
2016-02-17 11:30:00,35.38,35.56,35.37,35.4,112312.0,24.5414,24.6663,24.5345,24.5553,112312.0
2016-02-17 12:00:00,35.41,35.47,35.26,35.31,95824.0,24.5622,24.6038,24.4582,24.4929,95824.0
2016-02-17 12:30:00,35.31,35.39,35.27,35.34,99432.0,24.4929,24.5483,24.4651,24.5137,99432.0
2016-02-17 13:00:00,35.34,35.5,35.34,35.5,121168.0,24.5137,24.6246,24.5137,24.6246,121168.0
2016-02-17 13:30:00,35.49,35.52,35.38,35.44,109572.0,24.6177,24.6385,24.5414,24.583,109572.0
2016-02-17 14:00:00,35.43,35.57,35.42,35.46,99416.0,24.5761,24.6732,24.5692,24.5969,99416.0
2016-02-17 14:30:00,35.47,35.49,35.35,35.35,174632.0,24.6038,24.6177,24.5206,24.5206,174632.0
2016-02-17 15:00:00,35.36,35.45,35.31,35.45,202496.0,24.5275,24.59,24.4929,24.59,202496.0
2016-02-17 15:30:00,35.45,35.58,35.43,35.52,724726.0,24.59,24.6801,24.5761,24.6385,724726.0
2016-02-18 09:30:00,35.77,36.08,35.4,35.95,411316.0,24.8119,25.027,24.5553,24.9368,411316.0
2016-02-18 10:00:00,35.97,36.29,35.96,36.08,241446.0,24.9507,25.1726,24.9437,25.027,241446.0
2016-02-18 10:30:00,36.07,36.45,36.07,36.34,222952.0,25.02,25.2836,25.02,25.2073,222952.0
2016-02-18 11:00:00,36.31,36.61,36.21,36.57,282460.0,25.1865,25.3946,25.1171,25.3669,282460.0
2016-02-18 11:30:00,36.57,36.74,36.57,36.72,279464.0,25.3669,25.4848,25.3669,25.4709,279464.0
2016-02-18 12:00:00,36.72,36.75,36.63,36.63,175990.0,25.4709,25.4917,25.4085,25.4085,175990.0
2016-02-18 12:30:00,36.63,36.88,36.56,36.88,236850.0,25.4085,25.5819,25.3599,25.5819,236850.0
2016-02-18 13:00:00,36.87,36.91,36.72,36.73,181268.0,25.5749,25.6027,25.4709,25.4778,181268.0
2016-02-18 13:30:00,36.73,36.87,36.66,36.85,164230.0,25.4778,25.5749,25.4293,25.5611,164230.0
2016-02-18 14:00:00,36.85,36.97,36.84,36.91,430464.0,25.5611,25.6443,25.5541,25.6027,430464.0
2016-02-18 14:30:00,36.92,36.95,36.85,36.92,359768.0,25.6096,25.6304,25.5611,25.6096,359768.0
2016-02-18 15:00:00,36.92,36.92,36.69,36.72,384830.0,25.6096,25.6096,25.4501,25.4709,384830.0
2016-02-18 15:30:00,36.71,36.88,36.7,36.72,655060.0,25.464,25.5819,25.457,25.4709,655060.0
2016-02-19 09:30:00,36.9,36.96,36.0,36.4,602404.0,25.5958,25.6374,24.9715,25.2489,602404.0
2016-02-19 10:00:00,36.4,36.52,36.23,36.25,359824.0,25.2489,25.3322,25.131,25.1449,359824.0
2016-02-19 10:30:00,36.27,36.65,36.24,36.59,193986.0,25.1588,25.4223,25.1379,25.3807,193986.0
2016-02-19 11:00:00,36.59,36.63,36.39,36.45,171316.0,25.3807,25.4085,25.242,25.2836,171316.0
2016-02-19 11:30:00,36.45,36.75,36.37,36.72,187232.0,25.2836,25.4917,25.2281,25.4709,187232.0
2016-02-19 12:00:00,36.72,36.78,36.55,36.58,187576.0,25.4709,25.5125,25.353,25.3738,187576.0
2016-02-19 12:30:00,36.59,36.73,36.53,36.66,201608.0,25.3807,25.4778,25.3391,25.4293,201608.0
2016-02-19 13:00:00,36.67,36.69,36.37,36.44,137460.0,25.4362,25.4501,25.2281,25.2767,137460.0
2016-02-19 13:30:00,36.44,36.6,36.37,36.59,144116.0,25.2767,25.3877,25.2281,25.3807,144116.0
2016-02-19 14:00:00,36.59,36.74,36.56,36.59,246442.0,25.3807,25.4848,25.3599,25.3807,246442.0
2016-02-19 14:30:00,36.59,36.72,36.39,36.39,151094.0,25.3807,25.4709,25.242,25.242,151094.0
2016-02-19 15:00:00,36.41,36.61,36.38,36.59,204644.0,25.2559,25.3946,25.2351,25.3807,204644.0
2016-02-19 15:30:00,36.58,36.61,36.46,36.49,602744.0,25.3738,25.3946,25.2906,25.3114,602744.0
2016-02-22 09:30:00,36.73,36.85,36.51,36.77,137426.0,25.4778,25.5611,25.3252,25.5056,137426.0
2016-02-22 10:00:00,36.8,36.91,36.77,36.82,144326.0,25.5264,25.6027,25.5056,25.5403,144326.0
2016-02-22 10:30:00,36.83,37.12,36.81,37.08,138382.0,25.5472,25.7484,25.5333,25.7206,138382.0
2016-02-22 11:00:00,37.08,37.09,36.92,37.0,99522.0,25.7206,25.7276,25.6096,25.6651,99522.0
2016-02-22 11:30:00,36.99,37.01,36.92,36.95,63240.0,25.6582,25.6721,25.6096,25.6304,63240.0
2016-02-22 12:00:00,36.94,37.06,36.94,37.05,56466.0,25.6235,25.7067,25.6235,25.6998,56466.0
2016-02-22 12:30:00,37.06,37.09,36.87,36.88,87850.0,25.7067,25.7276,25.5749,25.5819,87850.0
2016-02-22 13:00:00,36.88,36.88,36.79,36.81,77024.0,25.5819,25.5819,25.5195,25.5333,77024.0
2016-02-22 13:30:00,36.81,36.97,36.8,36.92,85386.0,25.5333,25.6443,25.5264,25.6096,85386.0
2016-02-22 14:00:00,36.92,36.97,36.91,36.93,78020.0,25.6096,25.6443,25.6027,25.6166,78020.0
2016-02-22 14:30:00,36.93,36.94,36.84,36.92,120458.0,25.6166,25.6235,25.5541,25.6096,120458.0
2016-02-22 15:00:00,36.92,36.93,36.85,36.85,144056.0,25.6096,25.6166,25.5611,25.5611,144056.0
2016-02-22 15:30:00,36.85,37.01,36.84,37.01,358170.0,25.5611,25.6721,25.5541,25.6721,358170.0
2016-02-23 09:30:00,36.94,37.12,36.69,36.81,149828.0,25.6235,25.7484,25.4501,25.5333,149828.0
2016-02-23 10:00:00,36.79,37.01,36.74,36.97,223184.0,25.5195,25.6721,25.4848,25.6443,223184.0
2016-02-23 10:30:00,36.97,37.1,36.93,36.95,69404.0,25.6443,25.7345,25.6166,25.6304,69404.0
2016-02-23 11:00:00,36.94,36.99,36.93,36.99,152050.0,25.6235,25.6582,25.6166,25.6582,152050.0
2016-02-23 11:30:00,36.98,36.99,36.84,36.87,67782.0,25.6512,25.6582,25.5541,25.5749,67782.0
2016-02-23 12:00:00,36.88,36.9,36.82,36.86,83586.0,25.5819,25.5958,25.5403,25.568,83586.0
2016-02-23 12:30:00,36.85,36.85,36.77,36.77,60704.0,25.5611,25.5611,25.5056,25.5056,60704.0
2016-02-23 13:00:00,36.77,36.81,36.73,36.74,66876.0,25.5056,25.5333,25.4778,25.4848,66876.0
2016-02-23 13:30:00,36.74,36.74,36.63,36.65,91550.0,25.4848,25.4848,25.4085,25.4223,91550.0
2016-02-23 14:00:00,36.64,36.67,36.49,36.52,278080.0,25.4154,25.4362,25.3114,25.3322,278080.0
2016-02-23 14:30:00,36.53,36.6,36.49,36.58,102792.0,25.3391,25.3877,25.3114,25.3738,102792.0
2016-02-23 15:00:00,36.59,36.6,36.52,36.52,185512.0,25.3807,25.3877,25.3322,25.3322,185512.0
2016-02-23 15:30:00,36.52,36.78,36.52,36.74,565730.0,25.3322,25.5125,25.3322,25.4848,565730.0
2016-02-24 09:30:00,36.71,37.0,36.66,36.87,174724.0,25.464,25.6651,25.4293,25.5749,174724.0
2016-02-24 10:00:00,36.86,36.87,36.6,36.62,215148.0,25.568,25.5749,25.3877,25.4015,215148.0
2016-02-24 10:30:00,36.62,36.65,36.52,36.63,85536.0,25.4015,25.4223,25.3322,25.4085,85536.0
2016-02-24 11:00:00,36.64,36.66,36.48,36.54,74582.0,25.4154,25.4293,25.3044,25.346,74582.0
2016-02-24 11:30:00,36.54,36.61,36.47,36.58,46798.0,25.346,25.3946,25.2975,25.3738,46798.0
2016-02-24 12:00:00,36.58,36.66,36.53,36.61,30290.0,25.3738,25.4293,25.3391,25.3946,30290.0
2016-02-24 12:30:00,36.61,36.62,36.45,36.49,64616.0,25.3946,25.4015,25.2836,25.3114,64616.0
2016-02-24 13:00:00,36.49,36.51,36.4,36.4,71642.0,25.3114,25.3252,25.2489,25.2489,71642.0
2016-02-24 13:30:00,36.41,36.48,36.38,36.46,51700.0,25.2559,25.3044,25.2351,25.2906,51700.0
2016-02-24 14:00:00,36.45,36.52,36.45,36.49,114056.0,25.2836,25.3322,25.2836,25.3114,114056.0
2016-02-24 14:30:00,36.51,36.57,36.46,36.53,90890.0,25.3252,25.3669,25.2906,25.3391,90890.0
2016-02-24 15:00:00,36.54,36.74,36.54,36.71,122760.0,25.346,25.4848,25.346,25.464,122760.0
2016-02-24 15:30:00,36.71,36.77,36.65,36.73,339314.0,25.464,25.5056,25.4223,25.4778,339314.0
2016-02-25 09:30:00,36.82,36.91,36.57,36.78,154560.0,25.5403,25.6027,25.3669,25.5125,154560.0
2016-02-25 10:00:00,36.77,36.95,36.76,36.83,156264.0,25.5056,25.6304,25.4986,25.5472,156264.0
2016-02-25 10:30:00,36.84,36.96,36.73,36.94,127178.0,25.5541,25.6374,25.4778,25.6235,127178.0
2016-02-25 11:00:00,36.95,37.02,36.87,36.97,95986.0,25.6304,25.679,25.5749,25.6443,95986.0
2016-02-25 11:30:00,36.96,37.07,36.94,36.97,86388.0,25.6374,25.7137,25.6235,25.6443,86388.0
2016-02-25 12:00:00,36.96,37.17,36.95,37.11,94522.0,25.6374,25.783,25.6304,25.7414,94522.0
2016-02-25 12:30:00,37.1,37.1,37.02,37.04,57118.0,25.7345,25.7345,25.679,25.6929,57118.0
2016-02-25 13:00:00,37.04,37.04,36.95,36.95,57768.0,25.6929,25.6929,25.6304,25.6304,57768.0
2016-02-25 13:30:00,36.94,36.99,36.91,36.93,43196.0,25.6235,25.6582,25.6027,25.6166,43196.0
2016-02-25 14:00:00,36.92,36.95,36.82,36.85,67770.0,25.6096,25.6304,25.5403,25.5611,67770.0
2016-02-25 14:30:00,36.84,36.93,36.84,36.87,42872.0,25.5541,25.6166,25.5541,25.5749,42872.0
2016-02-25 15:00:00,36.86,36.97,36.85,36.93,60350.0,25.568,25.6443,25.5611,25.6166,60350.0
2016-02-25 15:30:00,36.94,37.15,36.93,37.12,282304.0,25.6235,25.7692,25.6166,25.7484,282304.0
2016-02-26 09:30:00,36.92,37.29,36.69,36.69,351818.0,25.6096,25.8663,25.4501,25.4501,351818.0
2016-02-26 10:00:00,36.7,36.73,36.41,36.42,189042.0,25.457,25.4778,25.2559,25.2628,189042.0
2016-02-26 10:30:00,36.42,36.48,36.24,36.41,189894.0,25.2628,25.3044,25.1379,25.2559,189894.0
2016-02-26 11:00:00,36.4,36.41,36.06,36.06,155204.0,25.2489,25.2559,25.0131,25.0131,155204.0
2016-02-26 11:30:00,36.06,36.09,35.83,35.84,95096.0,25.0131,25.0339,24.8535,24.8605,95096.0
2016-02-26 12:00:00,35.85,36.26,35.85,36.25,132736.0,24.8674,25.1518,24.8674,25.1449,132736.0
2016-02-26 12:30:00,36.24,36.33,36.16,36.17,72804.0,25.1379,25.2004,25.0825,25.0894,72804.0
2016-02-26 13:00:00,36.17,36.17,35.91,35.92,54930.0,25.0894,25.0894,24.909,24.916,54930.0
2016-02-26 13:30:00,35.92,36.04,35.92,36.01,43656.0,24.916,24.9992,24.916,24.9784,43656.0
2016-02-26 14:00:00,36.01,36.1,35.99,36.0,46818.0,24.9784,25.0408,24.9645,24.9715,46818.0
2016-02-26 14:30:00,35.99,36.02,35.9,35.98,59820.0,24.9645,24.9853,24.9021,24.9576,59820.0
2016-02-26 15:00:00,35.98,36.01,35.9,35.91,106806.0,24.9576,24.9784,24.9021,24.909,106806.0
2016-02-26 15:30:00,35.91,35.97,35.87,35.87,393856.0,24.909,24.9507,24.8813,24.8813,393856.0
2016-02-29 09:30:00,35.92,36.16,35.77,36.12,105216.0,24.916,25.0825,24.8119,25.0547,105216.0
2016-02-29 10:00:00,36.13,36.17,36.02,36.05,225168.0,25.0616,25.0894,24.9853,25.0062,225168.0
2016-02-29 10:30:00,36.05,36.29,36.02,36.24,111882.0,25.0062,25.1726,24.9853,25.1379,111882.0
2016-02-29 11:00:00,36.24,36.45,36.22,36.4,130552.0,25.1379,25.2836,25.1241,25.2489,130552.0
2016-02-29 11:30:00,36.4,36.51,36.38,36.5,113630.0,25.2489,25.3252,25.2351,25.3183,113630.0
2016-02-29 12:00:00,36.5,36.56,36.43,36.45,67200.0,25.3183,25.3599,25.2697,25.2836,67200.0
2016-02-29 12:30:00,36.45,36.45,36.35,36.4,101722.0,25.2836,25.2836,25.2142,25.2489,101722.0
2016-02-29 13:00:00,36.38,36.41,36.29,36.34,73290.0,25.2351,25.2559,25.1726,25.2073,73290.0
2016-02-29 13:30:00,36.33,36.48,36.32,36.48,48908.0,25.2004,25.3044,25.1934,25.3044,48908.0
2016-02-29 14:00:00,36.48,36.48,36.32,36.32,70168.0,25.3044,25.3044,25.1934,25.1934,70168.0
2016-02-29 14:30:00,36.32,36.32,36.2,36.26,147686.0,25.1934,25.1934,25.1102,25.1518,147686.0
2016-02-29 15:00:00,36.26,36.26,36.15,36.19,99084.0,25.1518,25.1518,25.0755,25.1033,99084.0
2016-02-29 15:30:00,36.18,36.24,36.09,36.09,305868.0,25.0963,25.1379,25.0339,25.0339,305868.0
2016-03-01 09:30:00,36.35,36.48,36.32,36.46,110614.0,25.2142,25.3044,25.1934,25.2906,110614.0
2016-03-01 10:00:00,36.46,36.49,36.29,36.4,113402.0,25.2906,25.3114,25.1726,25.2489,113402.0
2016-03-01 10:30:00,36.4,36.44,36.26,36.37,180800.0,25.2489,25.2767,25.1518,25.2281,180800.0
2016-03-01 11:00:00,36.36,36.4,36.27,36.3,139924.0,25.2212,25.2489,25.1588,25.1796,139924.0
2016-03-01 11:30:00,36.3,36.37,36.29,36.33,143318.0,25.1796,25.2281,25.1726,25.2004,143318.0
2016-03-01 12:00:00,36.32,36.35,36.1,36.1,71654.0,25.1934,25.2142,25.0408,25.0408,71654.0
2016-03-01 12:30:00,36.09,36.09,36.01,36.04,76316.0,25.0339,25.0339,24.9784,24.9992,76316.0
2016-03-01 13:00:00,36.04,36.13,36.02,36.13,49604.0,24.9992,25.0616,24.9853,25.0616,49604.0
2016-03-01 13:30:00,36.12,36.16,36.05,36.05,43210.0,25.0547,25.0825,25.0062,25.0062,43210.0
2016-03-01 14:00:00,36.05,36.14,35.98,36.07,128334.0,25.0062,25.0686,24.9576,25.02,128334.0
2016-03-01 14:30:00,36.08,36.33,36.04,36.31,62172.0,25.027,25.2004,24.9992,25.1865,62172.0
2016-03-01 15:00:00,36.3,36.42,36.3,36.35,113836.0,25.1796,25.2628,25.1796,25.2142,113836.0
2016-03-01 15:30:00,36.34,36.35,36.07,36.1,486332.0,25.2073,25.2142,25.02,25.0408,486332.0
2016-03-02 09:30:00,35.93,36.22,35.31,35.61,251526.0,24.9229,25.1241,24.4929,24.7009,251526.0
2016-03-02 10:00:00,35.62,36.0,35.53,35.94,197562.0,24.7079,24.9715,24.6455,24.9299,197562.0
2016-03-02 10:30:00,35.91,36.2,35.81,36.19,152894.0,24.909,25.1102,24.8397,25.1033,152894.0
2016-03-02 11:00:00,36.19,36.4,36.16,36.3,157834.0,25.1033,25.2489,25.0825,25.1796,157834.0
2016-03-02 11:30:00,36.33,36.46,36.23,36.42,69388.0,25.2004,25.2906,25.131,25.2628,69388.0
2016-03-02 12:00:00,36.41,36.41,36.29,36.37,41000.0,25.2559,25.2559,25.1726,25.2281,41000.0
2016-03-02 12:30:00,36.37,36.46,36.37,36.45,45608.0,25.2281,25.2906,25.2281,25.2836,45608.0
2016-03-02 13:00:00,36.45,36.46,36.38,36.43,46840.0,25.2836,25.2906,25.2351,25.2697,46840.0
2016-03-02 13:30:00,36.45,36.49,36.41,36.42,54754.0,25.2836,25.3114,25.2559,25.2628,54754.0
2016-03-02 14:00:00,36.43,36.45,36.39,36.42,54902.0,25.2697,25.2836,25.242,25.2628,54902.0
2016-03-02 14:30:00,36.42,36.52,36.4,36.51,61246.0,25.2628,25.3322,25.2489,25.3252,61246.0
2016-03-02 15:00:00,36.5,36.54,36.49,36.49,120184.0,25.3183,25.346,25.3114,25.3114,120184.0
2016-03-02 15:30:00,36.49,36.63,36.49,36.6,325972.0,25.3114,25.4085,25.3114,25.3877,325972.0
2016-03-03 09:30:00,36.6,36.66,36.04,36.06,140602.0,25.3877,25.4293,24.9992,25.0131,140602.0
2016-03-03 10:00:00,36.04,36.08,35.89,35.9,157918.0,24.9992,25.027,24.8952,24.9021,157918.0
2016-03-03 10:30:00,35.91,36.16,35.91,36.02,119786.0,24.909,25.0825,24.909,24.9853,119786.0
2016-03-03 11:00:00,36.03,36.27,36.03,36.21,89434.0,24.9923,25.1588,24.9923,25.1171,89434.0
2016-03-03 11:30:00,36.22,36.33,36.17,36.18,67518.0,25.1241,25.2004,25.0894,25.0963,67518.0
2016-03-03 12:00:00,36.16,36.2,35.98,35.98,58090.0,25.0825,25.1102,24.9576,24.9576,58090.0
2016-03-03 12:30:00,35.98,36.1,35.96,36.1,77348.0,24.9576,25.0408,24.9437,25.0408,77348.0
2016-03-03 13:00:00,36.1,36.21,36.06,36.15,103316.0,25.0408,25.1171,25.0131,25.0755,103316.0
2016-03-03 13:30:00,36.15,36.17,36.1,36.12,67210.0,25.0755,25.0894,25.0408,25.0547,67210.0
2016-03-03 14:00:00,36.13,36.21,36.12,36.17,99454.0,25.0616,25.1171,25.0547,25.0894,99454.0
2016-03-03 14:30:00,36.17,36.35,36.13,36.35,124236.0,25.0894,25.2142,25.0616,25.2142,124236.0
2016-03-03 15:00:00,36.35,36.47,36.34,36.47,116796.0,25.2142,25.2975,25.2073,25.2975,116796.0
2016-03-03 15:30:00,36.48,36.6,36.47,36.58,404098.0,25.3044,25.3877,25.2975,25.3738,404098.0
2016-03-04 09:30:00,36.4,36.6,36.11,36.15,131676.0,25.2489,25.3877,25.0478,25.0755,131676.0
2016-03-04 10:00:00,36.17,36.61,36.13,36.59,106616.0,25.0894,25.3946,25.0616,25.3807,106616.0
2016-03-04 10:30:00,36.6,36.7,36.56,36.7,79136.0,25.3877,25.457,25.3599,25.457,79136.0
2016-03-04 11:00:00,36.7,36.84,36.65,36.76,105340.0,25.457,25.5541,25.4223,25.4986,105340.0
2016-03-04 11:30:00,36.78,36.9,36.72,36.89,89436.0,25.5125,25.5958,25.4709,25.5888,89436.0
2016-03-04 12:00:00,36.91,37.04,36.9,37.0,147708.0,25.6027,25.6929,25.5958,25.6651,147708.0
2016-03-04 12:30:00,37.0,37.01,36.9,36.94,44130.0,25.6651,25.6721,25.5958,25.6235,44130.0
2016-03-04 13:00:00,36.95,36.98,36.9,36.97,47428.0,25.6304,25.6512,25.5958,25.6443,47428.0
2016-03-04 13:30:00,36.96,37.05,36.92,37.02,117158.0,25.6374,25.6998,25.6096,25.679,117158.0
2016-03-04 14:00:00,37.02,37.13,36.96,36.99,64730.0,25.679,25.7553,25.6374,25.6582,64730.0
2016-03-04 14:30:00,36.98,37.06,36.95,37.01,88192.0,25.6512,25.7067,25.6304,25.6721,88192.0
2016-03-04 15:00:00,37.02,37.05,36.96,37.05,73094.0,25.679,25.6998,25.6374,25.6998,73094.0
2016-03-04 15:30:00,37.04,37.12,37.02,37.1,340732.0,25.6929,25.7484,25.679,25.7345,340732.0
2016-03-07 09:30:00,37.0,37.06,36.8,37.01,81798.0,25.6651,25.7067,25.5264,25.6721,81798.0
2016-03-07 10:00:00,37.04,37.25,36.96,37.23,59282.0,25.6929,25.8385,25.6374,25.8247,59282.0
2016-03-07 10:30:00,37.24,37.3,37.07,37.09,156038.0,25.8316,25.8732,25.7137,25.7276,156038.0
2016-03-07 11:00:00,37.08,37.12,37.02,37.07,140858.0,25.7206,25.7484,25.679,25.7137,140858.0
2016-03-07 11:30:00,37.07,37.11,36.96,36.97,78924.0,25.7137,25.7414,25.6374,25.6443,78924.0
2016-03-07 12:00:00,36.98,37.01,36.88,36.89,66864.0,25.6512,25.6721,25.5819,25.5888,66864.0
2016-03-07 12:30:00,36.9,36.99,36.89,36.98,90222.0,25.5958,25.6582,25.5888,25.6512,90222.0
2016-03-07 13:00:00,36.99,37.02,36.89,36.9,92636.0,25.6582,25.679,25.5888,25.5958,92636.0
2016-03-07 13:30:00,36.9,37.01,36.88,36.98,84834.0,25.5958,25.6721,25.5819,25.6512,84834.0
2016-03-07 14:00:00,36.98,36.99,36.86,36.86,127054.0,25.6512,25.6582,25.568,25.568,127054.0
2016-03-07 14:30:00,36.86,36.88,36.79,36.88,193404.0,25.568,25.5819,25.5195,25.5819,193404.0
2016-03-07 15:00:00,36.88,36.92,36.84,36.92,135908.0,25.5819,25.6096,25.5541,25.6096,135908.0
2016-03-07 15:30:00,36.93,36.97,36.9,36.97,418146.0,25.6166,25.6443,25.5958,25.6443,418146.0
2016-03-08 09:30:00,37.02,37.1,36.67,36.77,218604.0,25.679,25.7345,25.4362,25.5056,218604.0
2016-03-08 10:00:00,36.77,37.13,36.77,37.13,152856.0,25.5056,25.7553,25.5056,25.7553,152856.0
2016-03-08 10:30:00,37.11,37.26,37.05,37.19,112018.0,25.7414,25.8455,25.6998,25.7969,112018.0
2016-03-08 11:00:00,37.2,37.22,37.0,37.1,158386.0,25.8039,25.8177,25.6651,25.7345,158386.0
2016-03-08 11:30:00,37.1,37.26,37.1,37.17,92066.0,25.7345,25.8455,25.7345,25.783,92066.0
2016-03-08 12:00:00,37.18,37.24,37.17,37.22,48186.0,25.79,25.8316,25.783,25.8177,48186.0
2016-03-08 12:30:00,37.22,37.3,37.22,37.26,60994.0,25.8177,25.8732,25.8177,25.8455,60994.0
2016-03-08 13:00:00,37.26,37.27,37.2,37.22,38632.0,25.8455,25.8524,25.8039,25.8177,38632.0
2016-03-08 13:30:00,37.22,37.26,37.21,37.22,88888.0,25.8177,25.8455,25.8108,25.8177,88888.0
2016-03-08 14:00:00,37.22,37.28,37.21,37.24,91702.0,25.8177,25.8593,25.8108,25.8316,91702.0
2016-03-08 14:30:00,37.23,37.29,37.19,37.28,72312.0,25.8247,25.8663,25.7969,25.8593,72312.0
2016-03-08 15:00:00,37.27,37.34,37.21,37.27,154484.0,25.8524,25.901,25.8108,25.8524,154484.0
2016-03-08 15:30:00,37.27,37.31,37.23,37.29,358488.0,25.8524,25.8802,25.8247,25.8663,358488.0
2016-03-09 09:30:00,37.31,37.63,37.29,37.57,179778.0,25.8802,26.1021,25.8663,26.0605,179778.0
2016-03-09 10:00:00,37.56,37.76,37.55,37.69,195120.0,26.0536,26.1923,26.0466,26.1437,195120.0
2016-03-09 10:30:00,37.7,37.79,37.54,37.55,170122.0,26.1507,26.2131,26.0397,26.0466,170122.0
2016-03-09 11:00:00,37.54,37.69,37.35,37.61,272762.0,26.0397,26.1437,25.9079,26.0883,272762.0
2016-03-09 11:30:00,37.6,37.93,37.55,37.9,109498.0,26.0813,26.3102,26.0466,26.2894,109498.0
2016-03-09 12:00:00,37.9,37.96,37.79,37.83,126424.0,26.2894,26.331,26.2131,26.2409,126424.0
2016-03-09 12:30:00,37.84,37.85,37.66,37.66,135184.0,26.2478,26.2547,26.1229,26.1229,135184.0
2016-03-09 13:00:00,37.67,37.74,37.63,37.74,72770.0,26.1299,26.1784,26.1021,26.1784,72770.0
2016-03-09 13:30:00,37.74,37.76,37.63,37.65,71146.0,26.1784,26.1923,26.1021,26.116,71146.0
2016-03-09 14:00:00,37.65,37.69,37.58,37.69,71354.0,26.116,26.1437,26.0674,26.1437,71354.0
2016-03-09 14:30:00,37.68,37.77,37.67,37.77,85888.0,26.1368,26.1992,26.1299,26.1992,85888.0
2016-03-09 15:00:00,37.77,37.77,37.57,37.57,164326.0,26.1992,26.1992,26.0605,26.0605,164326.0
2016-03-09 15:30:00,37.57,37.62,37.56,37.62,553432.0,26.0605,26.0952,26.0536,26.0952,553432.0
2016-03-10 09:30:00,37.66,38.01,37.62,37.94,245768.0,26.1229,26.3657,26.0952,26.3172,245768.0
2016-03-10 10:00:00,37.92,38.07,37.88,38.01,215300.0,26.3033,26.4073,26.2755,26.3657,215300.0
2016-03-10 10:30:00,38.02,38.06,37.8,37.83,312826.0,26.3726,26.4004,26.22,26.2409,312826.0
2016-03-10 11:00:00,37.85,37.97,37.75,37.76,177882.0,26.2547,26.338,26.1854,26.1923,177882.0
2016-03-10 11:30:00,37.77,37.85,37.7,37.8,162846.0,26.1992,26.2547,26.1507,26.22,162846.0
2016-03-10 12:00:00,37.79,37.85,37.58,37.64,107460.0,26.2131,26.2547,26.0674,26.1091,107460.0
2016-03-10 12:30:00,37.66,37.7,37.59,37.66,94956.0,26.1229,26.1507,26.0744,26.1229,94956.0
2016-03-10 13:00:00,37.65,37.88,37.65,37.87,192088.0,26.116,26.2755,26.116,26.2686,192088.0
2016-03-10 13:30:00,37.86,37.94,37.81,37.94,91272.0,26.2617,26.3172,26.227,26.3172,91272.0
2016-03-10 14:00:00,37.94,38.01,37.86,37.87,100666.0,26.3172,26.3657,26.2617,26.2686,100666.0
2016-03-10 14:30:00,37.87,37.91,37.85,37.88,150684.0,26.2686,26.2963,26.2547,26.2755,150684.0
2016-03-10 15:00:00,37.87,37.9,37.82,37.88,124314.0,26.2686,26.2894,26.2339,26.2755,124314.0
2016-03-10 15:30:00,37.88,37.99,37.85,37.99,342928.0,26.2755,26.3518,26.2547,26.3518,342928.0
2016-03-11 09:30:00,38.11,38.27,37.88,37.92,169756.0,26.4351,26.5461,26.2755,26.3033,169756.0
2016-03-11 10:00:00,37.93,38.07,37.87,38.05,167852.0,26.3102,26.4073,26.2686,26.3935,167852.0
2016-03-11 10:30:00,38.05,38.24,38.02,38.22,117146.0,26.3935,26.5253,26.3726,26.5114,117146.0
2016-03-11 11:00:00,38.21,38.26,38.14,38.16,111362.0,26.5044,26.5391,26.4559,26.4698,111362.0
2016-03-11 11:30:00,38.16,38.27,38.12,38.21,103990.0,26.4698,26.5461,26.442,26.5044,103990.0
2016-03-11 12:00:00,38.22,38.36,38.18,38.3,87942.0,26.5114,26.6085,26.4836,26.5669,87942.0
2016-03-11 12:30:00,38.3,38.32,38.16,38.23,70496.0,26.5669,26.5807,26.4698,26.5183,70496.0
2016-03-11 13:00:00,38.22,38.22,38.07,38.1,88558.0,26.5114,26.5114,26.4073,26.4281,88558.0
2016-03-11 13:30:00,38.09,38.1,37.97,38.05,154204.0,26.4212,26.4281,26.338,26.3935,154204.0
2016-03-11 14:00:00,38.04,38.08,37.97,37.98,119362.0,26.3865,26.4143,26.338,26.3449,119362.0
2016-03-11 14:30:00,37.98,38.05,37.89,37.93,101488.0,26.3449,26.3935,26.2825,26.3102,101488.0
2016-03-11 15:00:00,37.92,37.99,37.91,37.95,208904.0,26.3033,26.3518,26.2963,26.3241,208904.0
2016-03-11 15:30:00,37.96,37.99,37.88,37.95,542766.0,26.331,26.3518,26.2755,26.3241,542766.0
2016-03-14 09:30:00,38.01,38.46,37.75,38.35,247838.0,26.3657,26.6779,26.1854,26.6016,247838.0
2016-03-14 10:00:00,38.33,38.34,37.94,38.06,117958.0,26.5877,26.5946,26.3172,26.4004,117958.0
2016-03-14 10:30:00,38.05,38.15,37.95,38.11,99342.0,26.3935,26.4628,26.3241,26.4351,99342.0
2016-03-14 11:00:00,38.1,38.15,37.95,37.97,80648.0,26.4281,26.4628,26.3241,26.338,80648.0
2016-03-14 11:30:00,37.98,38.04,37.9,38.03,84108.0,26.3449,26.3865,26.2894,26.3796,84108.0
2016-03-14 12:00:00,38.04,38.17,37.97,38.16,66806.0,26.3865,26.4767,26.338,26.4698,66806.0
2016-03-14 12:30:00,38.16,38.2,38.1,38.2,42838.0,26.4698,26.4975,26.4281,26.4975,42838.0
2016-03-14 13:00:00,38.2,38.2,38.11,38.17,87674.0,26.4975,26.4975,26.4351,26.4767,87674.0
2016-03-14 13:30:00,38.17,38.19,38.11,38.15,76464.0,26.4767,26.4906,26.4351,26.4628,76464.0
2016-03-14 14:00:00,38.15,38.19,38.11,38.17,77610.0,26.4628,26.4906,26.4351,26.4767,77610.0
2016-03-14 14:30:00,38.16,38.32,38.16,38.31,78724.0,26.4698,26.5807,26.4698,26.5738,78724.0
2016-03-14 15:00:00,38.31,38.36,38.26,38.3,151420.0,26.5738,26.6085,26.5391,26.5669,151420.0
2016-03-14 15:30:00,38.3,38.31,38.24,38.26,361818.0,26.5669,26.5738,26.5253,26.5391,361818.0
2016-03-15 09:30:00,38.1,38.34,38.08,38.24,114936.0,26.4281,26.5946,26.4143,26.5253,114936.0
2016-03-15 10:00:00,38.25,38.6,38.24,38.57,132204.0,26.5322,26.775,26.5253,26.7542,132204.0
2016-03-15 10:30:00,38.55,38.66,38.51,38.56,139052.0,26.7403,26.8166,26.7125,26.7472,139052.0
2016-03-15 11:00:00,38.57,38.57,38.24,38.27,121388.0,26.7542,26.7542,26.5253,26.5461,121388.0
2016-03-15 11:30:00,38.27,38.3,38.11,38.21,100180.0,26.5461,26.5669,26.4351,26.5044,100180.0
2016-03-15 12:00:00,38.22,38.34,38.21,38.32,24728.0,26.5114,26.5946,26.5044,26.5807,24728.0
2016-03-15 12:30:00,38.29,38.34,38.24,38.34,95256.0,26.5599,26.5946,26.5253,26.5946,95256.0
2016-03-15 13:00:00,38.33,38.43,38.32,38.33,85856.0,26.5877,26.657,26.5807,26.5877,85856.0
2016-03-15 13:30:00,38.34,38.38,38.3,38.32,48262.0,26.5946,26.6224,26.5669,26.5807,48262.0
2016-03-15 14:00:00,38.32,38.32,38.24,38.25,38818.0,26.5807,26.5807,26.5253,26.5322,38818.0
2016-03-15 14:30:00,38.26,38.34,38.24,38.33,43752.0,26.5391,26.5946,26.5253,26.5877,43752.0
2016-03-15 15:00:00,38.32,38.33,38.27,38.29,43840.0,26.5807,26.5877,26.5461,26.5599,43840.0
2016-03-15 15:30:00,38.28,38.34,38.21,38.32,213046.0,26.553,26.5946,26.5044,26.5807,213046.0
2016-03-16 09:30:00,38.26,38.38,37.91,38.01,115324.0,26.5391,26.6224,26.2963,26.3657,115324.0
2016-03-16 10:00:00,37.99,38.08,37.93,38.05,82384.0,26.3518,26.4143,26.3102,26.3935,82384.0
2016-03-16 10:30:00,38.07,38.23,38.05,38.17,57946.0,26.4073,26.5183,26.3935,26.4767,57946.0
2016-03-16 11:00:00,38.18,38.27,38.12,38.26,54576.0,26.4836,26.5461,26.442,26.5391,54576.0
2016-03-16 11:30:00,38.24,38.38,38.24,38.37,67492.0,26.5253,26.6224,26.5253,26.6154,67492.0
2016-03-16 12:00:00,38.36,38.36,38.25,38.27,39654.0,26.6085,26.6085,26.5322,26.5461,39654.0
2016-03-16 12:30:00,38.29,38.37,38.27,38.31,67846.0,26.5599,26.6154,26.5461,26.5738,67846.0
2016-03-16 13:00:00,38.31,38.32,38.19,38.27,116652.0,26.5738,26.5807,26.4906,26.5461,116652.0
2016-03-16 13:30:00,38.27,38.42,38.24,38.38,186046.0,26.5461,26.6501,26.5253,26.6224,186046.0
2016-03-16 14:00:00,38.41,39.07,38.38,39.07,304640.0,26.6432,27.101,26.6224,27.101,304640.0
2016-03-16 14:30:00,39.1,39.1,38.91,38.98,133700.0,27.1218,27.1218,26.99,27.0386,133700.0
2016-03-16 15:00:00,38.95,39.12,38.93,39.01,194478.0,27.0177,27.1357,27.0039,27.0594,194478.0
2016-03-16 15:30:00,39.02,39.04,38.96,39.01,496446.0,27.0663,27.0802,27.0247,27.0594,496446.0
2016-03-17 09:30:00,39.08,39.16,38.87,39.06,173078.0,27.1079,27.1634,26.9623,27.094,173078.0
2016-03-17 10:00:00,39.08,39.23,39.08,39.2,102734.0,27.1079,27.212,27.1079,27.1912,102734.0
2016-03-17 10:30:00,39.21,39.32,39.2,39.23,170030.0,27.1981,27.2744,27.1912,27.212,170030.0
2016-03-17 11:00:00,39.24,39.37,39.24,39.35,153148.0,27.2189,27.3091,27.2189,27.2952,153148.0
2016-03-17 11:30:00,39.35,39.4,39.24,39.36,65216.0,27.2952,27.3299,27.2189,27.3021,65216.0
2016-03-17 12:00:00,39.36,39.43,39.3,39.34,62710.0,27.3021,27.3507,27.2605,27.2883,62710.0
2016-03-17 12:30:00,39.35,39.39,39.31,39.35,64326.0,27.2952,27.323,27.2675,27.2952,64326.0
2016-03-17 13:00:00,39.35,39.47,39.31,39.36,76186.0,27.2952,27.3784,27.2675,27.3021,76186.0
2016-03-17 13:30:00,39.36,39.43,39.3,39.41,56046.0,27.3021,27.3507,27.2605,27.3368,56046.0
2016-03-17 14:00:00,39.42,39.5,39.36,39.49,89260.0,27.3438,27.3993,27.3021,27.3923,89260.0
2016-03-17 14:30:00,39.49,39.52,39.42,39.51,104970.0,27.3923,27.4131,27.3438,27.4062,104970.0
2016-03-17 15:00:00,39.51,39.58,39.45,39.52,145440.0,27.4062,27.4547,27.3646,27.4131,145440.0
2016-03-17 15:30:00,39.52,39.57,39.46,39.47,297052.0,27.4131,27.4478,27.3715,27.3784,297052.0
2016-03-18 09:30:00,39.46,39.63,39.14,39.45,690250.0,27.3715,27.4894,27.1495,27.3646,690250.0
2016-03-18 10:00:00,39.48,39.54,39.37,39.38,109358.0,27.3854,27.427,27.3091,27.316,109358.0
2016-03-18 10:30:00,39.35,39.4,39.29,39.33,70782.0,27.2952,27.3299,27.2536,27.2813,70782.0
2016-03-18 11:00:00,39.33,39.37,39.23,39.23,98660.0,27.2813,27.3091,27.212,27.212,98660.0
2016-03-18 11:30:00,39.24,39.41,39.24,39.36,79330.0,27.2189,27.3368,27.2189,27.3021,79330.0
2016-03-18 12:00:00,39.36,39.4,39.29,39.4,49614.0,27.3021,27.3299,27.2536,27.3299,49614.0
2016-03-18 12:30:00,39.38,39.38,39.21,39.22,37148.0,27.316,27.316,27.1981,27.205,37148.0
2016-03-18 13:00:00,39.23,39.29,39.2,39.27,42702.0,27.212,27.2536,27.1912,27.2397,42702.0
2016-03-18 13:30:00,39.27,39.35,39.24,39.25,49558.0,27.2397,27.2952,27.2189,27.2258,49558.0
2016-03-18 14:00:00,39.24,39.31,39.22,39.24,51476.0,27.2189,27.2675,27.205,27.2189,51476.0
2016-03-18 14:30:00,39.24,39.24,39.13,39.17,182400.0,27.2189,27.2189,27.1426,27.1703,182400.0
2016-03-18 15:00:00,39.18,39.18,39.07,39.08,196138.0,27.1773,27.1773,27.101,27.1079,196138.0
2016-03-18 15:30:00,39.08,39.16,38.95,38.97,720518.0,27.1079,27.1634,27.0177,27.0316,720518.0
2016-03-21 09:30:00,38.77,39.05,38.74,39.04,186750.0,26.8929,27.0871,26.8721,27.0802,186750.0
2016-03-21 10:00:00,39.03,39.18,38.91,39.05,202138.0,27.0732,27.1773,26.99,27.0871,202138.0
2016-03-21 10:30:00,39.04,39.24,39.04,39.23,123424.0,27.0802,27.2189,27.0802,27.212,123424.0
2016-03-21 11:00:00,39.21,39.24,39.05,39.23,133820.0,27.1981,27.2189,27.0871,27.212,133820.0
2016-03-21 11:30:00,39.23,39.28,39.18,39.18,264398.0,27.212,27.2466,27.1773,27.1773,264398.0
2016-03-21 12:00:00,39.19,39.3,39.19,39.22,96652.0,27.1842,27.2605,27.1842,27.205,96652.0
2016-03-21 12:30:00,39.22,39.26,39.03,39.15,111398.0,27.205,27.2328,27.0732,27.1565,111398.0
2016-03-21 13:00:00,39.14,39.33,39.14,39.32,213642.0,27.1495,27.2813,27.1495,27.2744,213642.0
2016-03-21 13:30:00,39.32,39.35,39.23,39.24,122978.0,27.2744,27.2952,27.212,27.2189,122978.0
2016-03-21 14:00:00,39.24,39.29,39.22,39.24,107984.0,27.2189,27.2536,27.205,27.2189,107984.0
2016-03-21 14:30:00,39.24,39.32,39.23,39.24,59670.0,27.2189,27.2744,27.212,27.2189,59670.0
2016-03-21 15:00:00,39.23,39.26,39.18,39.19,129630.0,27.212,27.2328,27.1773,27.1842,129630.0
2016-03-21 15:30:00,39.19,39.26,39.17,39.21,292364.0,27.1842,27.2328,27.1703,27.1981,292364.0
2016-03-22 09:30:00,39.24,39.24,38.87,39.17,91994.0,27.2189,27.2189,26.9623,27.1703,91994.0
2016-03-22 10:00:00,39.22,39.4,39.18,39.35,107496.0,27.205,27.3299,27.1773,27.2952,107496.0
2016-03-22 10:30:00,39.35,39.42,39.32,39.4,99312.0,27.2952,27.3438,27.2744,27.3299,99312.0
2016-03-22 11:00:00,39.4,39.41,39.07,39.07,72664.0,27.3299,27.3368,27.101,27.101,72664.0
2016-03-22 11:30:00,39.09,39.1,38.99,39.02,125940.0,27.1149,27.1218,27.0455,27.0663,125940.0
2016-03-22 12:00:00,39.01,39.02,38.88,39.02,128130.0,27.0594,27.0663,26.9692,27.0663,128130.0
2016-03-22 12:30:00,39.01,39.1,38.98,39.09,85232.0,27.0594,27.1218,27.0386,27.1149,85232.0
2016-03-22 13:00:00,39.09,39.1,38.99,39.02,80668.0,27.1149,27.1218,27.0455,27.0663,80668.0
2016-03-22 13:30:00,39.03,39.05,38.88,38.97,79348.0,27.0732,27.0871,26.9692,27.0316,79348.0
2016-03-22 14:00:00,38.98,39.07,38.92,39.04,123408.0,27.0386,27.101,26.9969,27.0802,123408.0
2016-03-22 14:30:00,39.04,39.11,39.01,39.04,178298.0,27.0802,27.1287,27.0594,27.0802,178298.0
2016-03-22 15:00:00,39.04,39.1,38.9,38.91,201818.0,27.0802,27.1218,26.9831,26.99,201818.0
2016-03-22 15:30:00,38.91,38.91,38.81,38.84,398100.0,26.99,26.99,26.9206,26.9414,398100.0
2016-03-23 09:30:00,38.89,38.92,38.72,38.88,93642.0,26.9761,26.9969,26.8582,26.9692,93642.0
2016-03-23 10:00:00,38.87,39.14,38.87,39.1,49462.0,26.9623,27.1495,26.9623,27.1218,49462.0
2016-03-23 10:30:00,39.1,39.29,39.08,39.23,96032.0,27.1218,27.2536,27.1079,27.212,96032.0
2016-03-23 11:00:00,39.23,39.23,39.06,39.07,78360.0,27.212,27.212,27.094,27.101,78360.0
2016-03-23 11:30:00,39.09,39.18,39.04,39.16,65452.0,27.1149,27.1773,27.0802,27.1634,65452.0
2016-03-23 12:00:00,39.18,39.32,39.18,39.22,78676.0,27.1773,27.2744,27.1773,27.205,78676.0
2016-03-23 12:30:00,39.23,39.23,39.08,39.08,67004.0,27.212,27.212,27.1079,27.1079,67004.0
2016-03-23 13:00:00,39.07,39.11,39.02,39.05,56132.0,27.101,27.1287,27.0663,27.0871,56132.0
2016-03-23 13:30:00,39.04,39.24,39.01,39.21,82976.0,27.0802,27.2189,27.0594,27.1981,82976.0
2016-03-23 14:00:00,39.21,39.27,39.11,39.19,69996.0,27.1981,27.2397,27.1287,27.1842,69996.0
2016-03-23 14:30:00,39.18,39.2,39.02,39.07,174070.0,27.1773,27.1912,27.0663,27.101,174070.0
2016-03-23 15:00:00,39.08,39.13,39.05,39.06,123172.0,27.1079,27.1426,27.0871,27.094,123172.0
2016-03-23 15:30:00,39.06,39.15,39.04,39.08,287792.0,27.094,27.1565,27.0802,27.1079,287792.0
2016-03-24 09:30:00,38.92,39.22,38.8,39.1,65832.0,26.9969,27.205,26.9137,27.1218,65832.0
2016-03-24 10:00:00,39.09,39.24,39.01,39.24,69504.0,27.1149,27.2189,27.0594,27.2189,69504.0
2016-03-24 10:30:00,39.23,39.26,39.03,39.07,63302.0,27.212,27.2328,27.0732,27.101,63302.0
2016-03-24 11:00:00,39.08,39.2,39.02,39.15,66168.0,27.1079,27.1912,27.0663,27.1565,66168.0
2016-03-24 11:30:00,39.14,39.34,39.11,39.24,79914.0,27.1495,27.2883,27.1287,27.2189,79914.0
2016-03-24 12:00:00,39.22,39.33,39.2,39.2,74118.0,27.205,27.2813,27.1912,27.1912,74118.0
2016-03-24 12:30:00,39.21,39.25,39.14,39.24,39358.0,27.1981,27.2258,27.1495,27.2189,39358.0
2016-03-24 13:00:00,39.24,39.3,39.19,39.3,52302.0,27.2189,27.2605,27.1842,27.2605,52302.0
2016-03-24 13:30:00,39.31,39.4,39.27,39.39,54884.0,27.2675,27.3299,27.2397,27.323,54884.0
2016-03-24 14:00:00,39.39,39.41,39.37,39.4,72198.0,27.323,27.3368,27.3091,27.3299,72198.0
2016-03-24 14:30:00,39.4,39.44,39.38,39.41,72156.0,27.3299,27.3576,27.316,27.3368,72156.0
2016-03-24 15:00:00,39.41,39.49,39.4,39.42,145038.0,27.3368,27.3923,27.3299,27.3438,145038.0
2016-03-24 15:30:00,39.4,39.46,39.36,39.43,248414.0,27.3299,27.3715,27.3021,27.3507,248414.0
2016-03-28 09:30:00,39.48,39.67,39.31,39.41,96026.0,27.3854,27.5172,27.2675,27.3368,96026.0
2016-03-28 10:00:00,39.39,39.39,39.19,39.24,56104.0,27.323,27.323,27.1842,27.2189,56104.0
2016-03-28 10:30:00,39.29,39.33,39.15,39.16,61700.0,27.2536,27.2813,27.1565,27.1634,61700.0
2016-03-28 11:00:00,39.18,39.27,39.04,39.08,85884.0,27.1773,27.2397,27.0802,27.1079,85884.0
2016-03-28 11:30:00,39.08,39.15,39.02,39.11,95340.0,27.1079,27.1565,27.0663,27.1287,95340.0
2016-03-28 12:00:00,39.12,39.13,39.04,39.04,111452.0,27.1357,27.1426,27.0802,27.0802,111452.0
2016-03-28 12:30:00,39.05,39.17,39.02,39.12,79810.0,27.0871,27.1703,27.0663,27.1357,79810.0
2016-03-28 13:00:00,39.1,39.16,39.06,39.06,38362.0,27.1218,27.1634,27.094,27.094,38362.0
2016-03-28 13:30:00,39.05,39.1,39.02,39.09,35542.0,27.0871,27.1218,27.0663,27.1149,35542.0
2016-03-28 14:00:00,39.09,39.19,39.08,39.16,53204.0,27.1149,27.1842,27.1079,27.1634,53204.0
2016-03-28 14:30:00,39.17,39.23,39.11,39.14,149718.0,27.1703,27.212,27.1287,27.1495,149718.0
2016-03-28 15:00:00,39.14,39.18,39.12,39.15,105548.0,27.1495,27.1773,27.1357,27.1565,105548.0
2016-03-28 15:30:00,39.15,39.17,39.06,39.09,289232.0,27.1565,27.1703,27.094,27.1149,289232.0
2016-03-29 09:30:00,39.18,39.31,39.02,39.13,108466.0,27.1773,27.2675,27.0663,27.1426,108466.0
2016-03-29 10:00:00,39.13,39.21,38.97,39.02,102038.0,27.1426,27.1981,27.0316,27.0663,102038.0
2016-03-29 10:30:00,39.02,39.15,39.0,39.11,76724.0,27.0663,27.1565,27.0524,27.1287,76724.0
2016-03-29 11:00:00,39.11,39.19,39.1,39.12,65964.0,27.1287,27.1842,27.1218,27.1357,65964.0
2016-03-29 11:30:00,39.11,39.24,39.01,39.24,229758.0,27.1287,27.2189,27.0594,27.2189,229758.0
2016-03-29 12:00:00,39.24,39.35,39.2,39.3,74754.0,27.2189,27.2952,27.1912,27.2605,74754.0
2016-03-29 12:30:00,39.31,39.46,39.3,39.46,67216.0,27.2675,27.3715,27.2605,27.3715,67216.0
2016-03-29 13:00:00,39.47,39.49,39.38,39.43,31726.0,27.3784,27.3923,27.316,27.3507,31726.0
2016-03-29 13:30:00,39.43,39.61,39.41,39.59,92436.0,27.3507,27.4756,27.3368,27.4617,92436.0
2016-03-29 14:00:00,39.59,39.65,39.54,39.65,50934.0,27.4617,27.5033,27.427,27.5033,50934.0
2016-03-29 14:30:00,39.66,39.71,39.63,39.68,57008.0,27.5102,27.5449,27.4894,27.5241,57008.0
2016-03-29 15:00:00,39.68,39.79,39.66,39.74,97430.0,27.5241,27.6004,27.5102,27.5657,97430.0
2016-03-29 15:30:00,39.74,39.82,39.72,39.81,252764.0,27.5657,27.6212,27.5519,27.6143,252764.0
2016-03-30 09:30:00,39.74,39.83,39.4,39.53,115228.0,27.5657,27.6282,27.3299,27.4201,115228.0
2016-03-30 10:00:00,39.55,39.58,39.44,39.57,107872.0,27.4339,27.4547,27.3576,27.4478,107872.0
2016-03-30 10:30:00,39.58,39.76,39.55,39.76,40514.0,27.4547,27.5796,27.4339,27.5796,40514.0
2016-03-30 11:00:00,39.74,39.8,39.72,39.72,47152.0,27.5657,27.6073,27.5519,27.5519,47152.0
2016-03-30 11:30:00,39.72,39.74,39.65,39.66,36102.0,27.5519,27.5657,27.5033,27.5102,36102.0
2016-03-30 12:00:00,39.66,39.76,39.64,39.73,45260.0,27.5102,27.5796,27.4964,27.5588,45260.0
2016-03-30 12:30:00,39.73,39.77,39.6,39.63,55218.0,27.5588,27.5865,27.4686,27.4894,55218.0
2016-03-30 13:00:00,39.62,39.64,39.55,39.56,75362.0,27.4825,27.4964,27.4339,27.4409,75362.0
2016-03-30 13:30:00,39.57,39.6,39.52,39.55,70494.0,27.4478,27.4686,27.4131,27.4339,70494.0
2016-03-30 14:00:00,39.54,39.74,39.52,39.73,98460.0,27.427,27.5657,27.4131,27.5588,98460.0
2016-03-30 14:30:00,39.73,39.85,39.69,39.7,95514.0,27.5588,27.642,27.531,27.538,95514.0
2016-03-30 15:00:00,39.7,39.76,39.69,39.71,75522.0,27.538,27.5796,27.531,27.5449,75522.0
2016-03-30 15:30:00,39.71,39.71,39.58,39.61,292602.0,27.5449,27.5449,27.4547,27.4756,292602.0
2016-03-31 09:30:00,39.62,39.86,39.54,39.55,216268.0,27.4825,27.649,27.427,27.4339,216268.0
2016-03-31 10:00:00,39.55,39.66,39.44,39.59,187070.0,27.4339,27.5102,27.3576,27.4617,187070.0
2016-03-31 10:30:00,39.6,39.62,39.49,39.55,143348.0,27.4686,27.4825,27.3923,27.4339,143348.0
2016-03-31 11:00:00,39.55,39.68,39.51,39.63,249932.0,27.4339,27.5241,27.4062,27.4894,249932.0
2016-03-31 11:30:00,39.62,39.62,39.51,39.58,76080.0,27.4825,27.4825,27.4062,27.4547,76080.0
2016-03-31 12:00:00,39.58,39.74,39.58,39.6,75738.0,27.4547,27.5657,27.4547,27.4686,75738.0
2016-03-31 12:30:00,39.6,39.6,39.46,39.57,66722.0,27.4686,27.4686,27.3715,27.4478,66722.0
2016-03-31 13:00:00,39.58,39.58,39.49,39.54,48098.0,27.4547,27.4547,27.3923,27.427,48098.0
2016-03-31 13:30:00,39.52,39.68,39.49,39.61,121688.0,27.4131,27.5241,27.3923,27.4756,121688.0
2016-03-31 14:00:00,39.6,39.65,39.52,39.65,123220.0,27.4686,27.5033,27.4131,27.5033,123220.0
2016-03-31 14:30:00,39.64,39.65,39.57,39.6,125430.0,27.4964,27.5033,27.4478,27.4686,125430.0
2016-03-31 15:00:00,39.6,39.66,39.58,39.6,281474.0,27.4686,27.5102,27.4547,27.4686,281474.0
2016-03-31 15:30:00,39.6,39.7,39.57,39.64,652856.0,27.4686,27.538,27.4478,27.4964,652856.0
2016-04-01 09:30:00,39.67,39.98,39.67,39.76,333500.0,27.5172,27.7322,27.5172,27.5796,333500.0
2016-04-01 10:00:00,39.76,39.79,39.47,39.53,256060.0,27.5796,27.6004,27.3784,27.4201,256060.0
2016-04-01 10:30:00,39.54,39.73,39.49,39.72,269832.0,27.427,27.5588,27.3923,27.5519,269832.0
2016-04-01 11:00:00,39.74,39.76,39.57,39.59,225398.0,27.5657,27.5796,27.4478,27.4617,225398.0
2016-04-01 11:30:00,39.59,39.63,39.53,39.54,254062.0,27.4617,27.4894,27.4201,27.427,254062.0
2016-04-01 12:00:00,39.54,39.55,39.47,39.52,155008.0,27.427,27.4339,27.3784,27.4131,155008.0
2016-04-01 12:30:00,39.51,39.7,39.51,39.68,254204.0,27.4062,27.538,27.4062,27.5241,254204.0
2016-04-01 13:00:00,39.67,39.71,39.65,39.67,224982.0,27.5172,27.5449,27.5033,27.5172,224982.0
2016-04-01 13:30:00,39.68,39.7,39.66,39.68,346118.0,27.5241,27.538,27.5102,27.5241,346118.0
2016-04-01 14:00:00,39.68,39.97,39.66,39.97,317816.0,27.5241,27.7253,27.5102,27.7253,317816.0
2016-04-01 14:30:00,39.97,40.01,39.83,39.85,270216.0,27.7253,27.753,27.6282,27.642,270216.0
2016-04-01 15:00:00,39.85,39.94,39.83,39.93,280166.0,27.642,27.7045,27.6282,27.6975,280166.0
2016-04-01 15:30:00,39.93,40.03,39.9,39.99,699362.0,27.6975,27.7669,27.6767,27.7391,699362.0
2016-04-04 09:30:00,39.98,40.0,39.72,39.84,102354.0,27.7322,27.7461,27.5519,27.6351,102354.0
2016-04-04 10:00:00,39.85,39.85,39.44,39.51,154178.0,27.642,27.642,27.3576,27.4062,154178.0
2016-04-04 10:30:00,39.49,39.58,39.37,39.55,239332.0,27.3923,27.4547,27.3091,27.4339,239332.0
2016-04-04 11:00:00,39.54,39.62,39.48,39.51,146222.0,27.427,27.4825,27.3854,27.4062,146222.0
2016-04-04 11:30:00,39.51,39.51,39.35,39.43,151338.0,27.4062,27.4062,27.2952,27.3507,151338.0
2016-04-04 12:00:00,39.43,39.54,39.42,39.48,139088.0,27.3507,27.427,27.3438,27.3854,139088.0
2016-04-04 12:30:00,39.48,39.53,39.47,39.48,80998.0,27.3854,27.4201,27.3784,27.3854,80998.0
2016-04-04 13:00:00,39.48,39.5,39.43,39.5,89874.0,27.3854,27.3993,27.3507,27.3993,89874.0
2016-04-04 13:30:00,39.49,39.56,39.48,39.49,252948.0,27.3923,27.4409,27.3854,27.3923,252948.0
2016-04-04 14:00:00,39.49,39.52,39.44,39.45,59636.0,27.3923,27.4131,27.3576,27.3646,59636.0
2016-04-04 14:30:00,39.45,39.51,39.43,39.44,111264.0,27.3646,27.4062,27.3507,27.3576,111264.0
2016-04-04 15:00:00,39.44,39.46,39.4,39.42,151872.0,27.3576,27.3715,27.3299,27.3438,151872.0
2016-04-04 15:30:00,39.43,39.48,39.43,39.48,509004.0,27.3507,27.3854,27.3507,27.3854,509004.0
2016-04-05 09:30:00,39.37,39.45,38.6,38.68,256870.0,27.3091,27.3646,26.775,26.8305,256870.0
2016-04-05 10:00:00,38.67,38.87,38.59,38.63,297756.0,26.8235,26.9623,26.768,26.7958,297756.0
2016-04-05 10:30:00,38.63,38.77,38.49,38.61,277538.0,26.7958,26.8929,26.6987,26.7819,277538.0
2016-04-05 11:00:00,38.62,38.74,38.58,38.6,199480.0,26.7888,26.8721,26.7611,26.775,199480.0
2016-04-05 11:30:00,38.6,38.74,38.6,38.67,133930.0,26.775,26.8721,26.775,26.8235,133930.0
2016-04-05 12:00:00,38.67,38.79,38.66,38.76,89908.0,26.8235,26.9068,26.8166,26.886,89908.0
2016-04-05 12:30:00,38.75,38.79,38.71,38.74,86642.0,26.879,26.9068,26.8513,26.8721,86642.0
2016-04-05 13:00:00,38.75,38.77,38.7,38.73,87804.0,26.879,26.8929,26.8443,26.8651,87804.0
2016-04-05 13:30:00,38.73,38.77,38.68,38.68,136172.0,26.8651,26.8929,26.8305,26.8305,136172.0
2016-04-05 14:00:00,38.68,38.72,38.57,38.66,125078.0,26.8305,26.8582,26.7542,26.8166,125078.0
2016-04-05 14:30:00,38.66,38.69,38.62,38.63,153728.0,26.8166,26.8374,26.7888,26.7958,153728.0
2016-04-05 15:00:00,38.63,38.64,38.52,38.54,259764.0,26.7958,26.8027,26.7195,26.7333,259764.0
2016-04-05 15:30:00,38.54,38.6,38.49,38.57,996170.0,26.7333,26.775,26.6987,26.7542,996170.0
2016-04-06 09:30:00,38.55,38.68,38.37,38.41,140536.0,26.7403,26.8305,26.6154,26.6432,140536.0
2016-04-06 10:00:00,38.43,38.49,38.29,38.48,146142.0,26.657,26.6987,26.5599,26.6917,146142.0
2016-04-06 10:30:00,38.5,38.7,38.42,38.7,186168.0,26.7056,26.8443,26.6501,26.8443,186168.0
2016-04-06 11:00:00,38.7,38.7,38.54,38.57,336090.0,26.8443,26.8443,26.7333,26.7542,336090.0
2016-04-06 11:30:00,38.58,38.63,38.51,38.52,125048.0,26.7611,26.7958,26.7125,26.7195,125048.0
2016-04-06 12:00:00,38.52,38.63,38.52,38.63,92288.0,26.7195,26.7958,26.7195,26.7958,92288.0
2016-04-06 12:30:00,38.63,38.63,38.46,38.47,179886.0,26.7958,26.7958,26.6779,26.6848,179886.0
2016-04-06 13:00:00,38.47,38.57,38.45,38.53,110106.0,26.6848,26.7542,26.6709,26.7264,110106.0
2016-04-06 13:30:00,38.52,38.52,38.45,38.46,86498.0,26.7195,26.7195,26.6709,26.6779,86498.0
2016-04-06 14:00:00,38.48,38.5,38.41,38.46,115852.0,26.6917,26.7056,26.6432,26.6779,115852.0
2016-04-06 14:30:00,38.46,38.49,38.37,38.46,128800.0,26.6779,26.6987,26.6154,26.6779,128800.0
2016-04-06 15:00:00,38.46,38.63,38.43,38.6,181766.0,26.6779,26.7958,26.657,26.775,181766.0
2016-04-06 15:30:00,38.6,38.63,38.56,38.6,441150.0,26.775,26.7958,26.7472,26.775,441150.0
2016-04-07 09:30:00,38.48,38.87,38.42,38.81,116354.0,26.6917,26.9623,26.6501,26.9206,116354.0
2016-04-07 10:00:00,38.81,38.87,38.73,38.77,131098.0,26.9206,26.9623,26.8651,26.8929,131098.0
2016-04-07 10:30:00,38.77,38.84,38.71,38.8,111108.0,26.8929,26.9414,26.8513,26.9137,111108.0
2016-04-07 11:00:00,38.78,38.8,38.68,38.68,92340.0,26.8998,26.9137,26.8305,26.8305,92340.0
2016-04-07 11:30:00,38.69,38.79,38.66,38.77,67342.0,26.8374,26.9068,26.8166,26.8929,67342.0
2016-04-07 12:00:00,38.78,38.78,38.63,38.63,212492.0,26.8998,26.8998,26.7958,26.7958,212492.0
2016-04-07 12:30:00,38.62,38.69,38.59,38.66,56244.0,26.7888,26.8374,26.768,26.8166,56244.0
2016-04-07 13:00:00,38.67,38.7,38.62,38.66,58390.0,26.8235,26.8443,26.7888,26.8166,58390.0
2016-04-07 13:30:00,38.66,38.67,38.58,38.59,109584.0,26.8166,26.8235,26.7611,26.768,109584.0
2016-04-07 14:00:00,38.6,38.66,38.57,38.58,161912.0,26.775,26.8166,26.7542,26.7611,161912.0
2016-04-07 14:30:00,38.58,38.63,38.58,38.6,122858.0,26.7611,26.7958,26.7611,26.775,122858.0
2016-04-07 15:00:00,38.6,38.63,38.56,38.6,138558.0,26.775,26.7958,26.7472,26.775,138558.0
2016-04-07 15:30:00,38.6,38.62,38.53,38.59,410746.0,26.775,26.7888,26.7264,26.768,410746.0
2016-04-08 09:30:00,38.75,38.93,38.7,38.79,131026.0,26.879,27.0039,26.8443,26.9068,131026.0
2016-04-08 10:00:00,38.74,38.81,38.66,38.7,149574.0,26.8721,26.9206,26.8166,26.8443,149574.0
2016-04-08 10:30:00,38.71,38.84,38.71,38.74,139744.0,26.8513,26.9414,26.8513,26.8721,139744.0
2016-04-08 11:00:00,38.74,38.87,38.7,38.87,159682.0,26.8721,26.9623,26.8443,26.9623,159682.0
2016-04-08 11:30:00,38.87,38.92,38.73,38.9,210668.0,26.9623,26.9969,26.8651,26.9831,210668.0
2016-04-08 12:00:00,38.9,39.06,38.89,39.01,80694.0,26.9831,27.094,26.9761,27.0594,80694.0
2016-04-08 12:30:00,39.01,39.02,38.87,38.89,94182.0,27.0594,27.0663,26.9623,26.9761,94182.0
2016-04-08 13:00:00,38.89,38.9,38.79,38.83,132904.0,26.9761,26.9831,26.9068,26.9345,132904.0
2016-04-08 13:30:00,38.83,38.83,38.74,38.8,157898.0,26.9345,26.9345,26.8721,26.9137,157898.0
2016-04-08 14:00:00,38.8,38.8,38.41,38.43,878856.0,26.9137,26.9137,26.6432,26.657,878856.0
2016-04-08 14:30:00,38.44,38.6,38.42,38.49,343718.0,26.664,26.775,26.6501,26.6987,343718.0
2016-04-08 15:00:00,38.48,38.52,38.47,38.48,246310.0,26.6917,26.7195,26.6848,26.6917,246310.0
2016-04-08 15:30:00,38.48,38.49,38.44,38.49,642608.0,26.6917,26.6987,26.664,26.6987,642608.0
2016-04-11 09:30:00,38.59,38.9,38.59,38.65,153774.0,26.768,26.9831,26.768,26.8096,153774.0
2016-04-11 10:00:00,38.6,38.63,38.42,38.57,163364.0,26.775,26.7958,26.6501,26.7542,163364.0
2016-04-11 10:30:00,38.58,38.68,38.56,38.64,116228.0,26.7611,26.8305,26.7472,26.8027,116228.0
2016-04-11 11:00:00,38.64,38.66,38.53,38.55,90506.0,26.8027,26.8166,26.7264,26.7403,90506.0
2016-04-11 11:30:00,38.55,38.6,38.52,38.56,75138.0,26.7403,26.775,26.7195,26.7472,75138.0
2016-04-11 12:00:00,38.56,38.59,38.47,38.51,97138.0,26.7472,26.768,26.6848,26.7125,97138.0
2016-04-11 12:30:00,38.51,38.54,38.47,38.51,82624.0,26.7125,26.7333,26.6848,26.7125,82624.0
2016-04-11 13:00:00,38.52,38.62,38.51,38.57,98582.0,26.7195,26.7888,26.7125,26.7542,98582.0
2016-04-11 13:30:00,38.57,38.6,38.53,38.54,94086.0,26.7542,26.775,26.7264,26.7333,94086.0
2016-04-11 14:00:00,38.54,38.57,38.5,38.56,116024.0,26.7333,26.7542,26.7056,26.7472,116024.0
2016-04-11 14:30:00,38.56,38.6,38.52,38.56,98662.0,26.7472,26.775,26.7195,26.7472,98662.0
2016-04-11 15:00:00,38.56,38.57,38.41,38.42,122288.0,26.7472,26.7542,26.6432,26.6501,122288.0
2016-04-11 15:30:00,38.42,38.44,38.34,38.4,347930.0,26.6501,26.664,26.5946,26.6362,347930.0
2016-04-12 09:30:00,38.13,38.38,38.06,38.38,256560.0,26.4489,26.6224,26.4004,26.6224,256560.0
2016-04-12 10:00:00,38.37,38.43,38.13,38.16,325086.0,26.6154,26.657,26.4489,26.4698,325086.0
2016-04-12 10:30:00,38.17,38.27,38.09,38.21,205842.0,26.4767,26.5461,26.4212,26.5044,205842.0
2016-04-12 11:00:00,38.23,38.34,38.22,38.3,176128.0,26.5183,26.5946,26.5114,26.5669,176128.0
2016-04-12 11:30:00,38.3,38.35,38.23,38.29,303058.0,26.5669,26.6016,26.5183,26.5599,303058.0
2016-04-12 12:00:00,38.3,38.32,38.25,38.3,209028.0,26.5669,26.5807,26.5322,26.5669,209028.0
2016-04-12 12:30:00,38.31,38.36,38.24,38.34,411428.0,26.5738,26.6085,26.5253,26.5946,411428.0
2016-04-12 13:00:00,38.34,38.38,38.22,38.24,279710.0,26.5946,26.6224,26.5114,26.5253,279710.0
2016-04-12 13:30:00,38.25,38.32,38.17,38.25,389850.0,26.5322,26.5807,26.4767,26.5322,389850.0
2016-04-12 14:00:00,38.25,38.45,38.24,38.3,411222.0,26.5322,26.6709,26.5253,26.5669,411222.0
2016-04-12 14:30:00,38.3,38.35,38.24,38.3,664472.0,26.5669,26.6016,26.5253,26.5669,664472.0
2016-04-12 15:00:00,38.31,38.44,38.3,38.34,725610.0,26.5738,26.664,26.5669,26.5946,725610.0
2016-04-12 15:30:00,38.34,38.38,38.27,38.28,948338.0,26.5946,26.6224,26.5461,26.553,948338.0
2016-04-13 09:30:00,38.46,38.46,38.16,38.24,182908.0,26.6779,26.6779,26.4698,26.5253,182908.0
2016-04-13 10:00:00,38.22,38.24,38.01,38.12,173120.0,26.5114,26.5253,26.3657,26.442,173120.0
2016-04-13 10:30:00,38.12,38.16,38.02,38.1,111638.0,26.442,26.4698,26.3726,26.4281,111638.0
2016-04-13 11:00:00,38.1,38.23,38.09,38.16,85886.0,26.4281,26.5183,26.4212,26.4698,85886.0
2016-04-13 11:30:00,38.17,38.27,38.16,38.23,94338.0,26.4767,26.5461,26.4698,26.5183,94338.0
2016-04-13 12:00:00,38.22,38.27,38.06,38.09,104206.0,26.5114,26.5461,26.4004,26.4212,104206.0
2016-04-13 12:30:00,38.09,38.13,38.02,38.13,87242.0,26.4212,26.4489,26.3726,26.4489,87242.0
2016-04-13 13:00:00,38.13,38.2,38.12,38.18,94408.0,26.4489,26.4975,26.442,26.4836,94408.0
2016-04-13 13:30:00,38.18,38.23,38.15,38.22,85812.0,26.4836,26.5183,26.4628,26.5114,85812.0
2016-04-13 14:00:00,38.22,38.22,38.12,38.12,100824.0,26.5114,26.5114,26.442,26.442,100824.0
2016-04-13 14:30:00,38.12,38.2,38.12,38.17,146634.0,26.442,26.4975,26.442,26.4767,146634.0
2016-04-13 15:00:00,38.17,38.22,38.17,38.2,161334.0,26.4767,26.5114,26.4767,26.4975,161334.0
2016-04-13 15:30:00,38.2,38.29,38.16,38.28,415660.0,26.4975,26.5599,26.4698,26.553,415660.0
2016-04-14 09:30:00,38.17,38.4,38.02,38.18,134696.0,26.4767,26.6362,26.3726,26.4836,134696.0
2016-04-14 10:00:00,38.16,38.21,37.88,37.94,243070.0,26.4698,26.5044,26.2755,26.3172,243070.0
2016-04-14 10:30:00,37.95,38.01,37.83,37.94,170526.0,26.3241,26.3657,26.2409,26.3172,170526.0
2016-04-14 11:00:00,37.95,38.04,37.9,37.99,119560.0,26.3241,26.3865,26.2894,26.3518,119560.0
2016-04-14 11:30:00,38.0,38.0,37.85,37.85,81848.0,26.3588,26.3588,26.2547,26.2547,81848.0
2016-04-14 12:00:00,37.87,37.99,37.84,37.97,74922.0,26.2686,26.3518,26.2478,26.338,74922.0
2016-04-14 12:30:00,37.97,38.05,37.97,38.0,94202.0,26.338,26.3935,26.338,26.3588,94202.0
2016-04-14 13:00:00,38.0,38.03,37.94,37.97,83080.0,26.3588,26.3796,26.3172,26.338,83080.0
2016-04-14 13:30:00,37.97,37.97,37.9,37.92,72168.0,26.338,26.338,26.2894,26.3033,72168.0
2016-04-14 14:00:00,37.92,37.95,37.88,37.92,97678.0,26.3033,26.3241,26.2755,26.3033,97678.0
2016-04-14 14:30:00,37.92,37.95,37.88,37.88,115462.0,26.3033,26.3241,26.2755,26.2755,115462.0
2016-04-14 15:00:00,37.88,37.94,37.88,37.9,216784.0,26.2755,26.3172,26.2755,26.2894,216784.0
2016-04-14 15:30:00,37.9,37.94,37.88,37.92,464004.0,26.2894,26.3172,26.2755,26.3033,464004.0
2016-04-15 09:30:00,37.9,38.1,37.79,38.05,257908.0,26.2894,26.4281,26.2131,26.3935,257908.0
2016-04-15 10:00:00,38.05,38.24,38.04,38.19,282622.0,26.3935,26.5253,26.3865,26.4906,282622.0
2016-04-15 10:30:00,38.19,38.24,38.14,38.24,139176.0,26.4906,26.5253,26.4559,26.5253,139176.0
2016-04-15 11:00:00,38.24,38.24,38.09,38.09,133166.0,26.5253,26.5253,26.4212,26.4212,133166.0
2016-04-15 11:30:00,38.09,38.18,38.05,38.13,94368.0,26.4212,26.4836,26.3935,26.4489,94368.0
2016-04-15 12:00:00,38.13,38.13,38.07,38.12,65170.0,26.4489,26.4489,26.4073,26.442,65170.0
2016-04-15 12:30:00,38.13,38.19,38.13,38.16,69590.0,26.4489,26.4906,26.4489,26.4698,69590.0
2016-04-15 13:00:00,38.17,38.18,38.12,38.12,102058.0,26.4767,26.4836,26.442,26.442,102058.0
2016-04-15 13:30:00,38.12,38.12,38.07,38.07,134292.0,26.442,26.442,26.4073,26.4073,134292.0
2016-04-15 14:00:00,38.06,38.11,38.05,38.09,138352.0,26.4004,26.4351,26.3935,26.4212,138352.0
2016-04-15 14:30:00,38.09,38.12,38.06,38.07,119002.0,26.4212,26.442,26.4004,26.4073,119002.0
2016-04-15 15:00:00,38.07,38.08,38.02,38.06,216484.0,26.4073,26.4143,26.3726,26.4004,216484.0
2016-04-15 15:30:00,38.06,38.07,37.96,38.06,396624.0,26.4004,26.4073,26.331,26.4004,396624.0
2016-04-18 09:30:00,37.9,38.1,37.85,37.94,284208.0,26.2894,26.4281,26.2547,26.3172,284208.0
2016-04-18 10:00:00,37.93,38.06,37.86,38.06,155008.0,26.3102,26.4004,26.2617,26.4004,155008.0
2016-04-18 10:30:00,38.06,38.12,37.93,37.93,231928.0,26.4004,26.442,26.3102,26.3102,231928.0
2016-04-18 11:00:00,37.93,38.07,37.93,38.05,135832.0,26.3102,26.4073,26.3102,26.3935,135832.0
2016-04-18 11:30:00,38.04,38.06,37.99,38.03,85934.0,26.3865,26.4004,26.3518,26.3796,85934.0
2016-04-18 12:00:00,38.03,38.11,38.02,38.1,152828.0,26.3796,26.4351,26.3726,26.4281,152828.0
2016-04-18 12:30:00,38.1,38.14,38.05,38.1,103122.0,26.4281,26.4559,26.3935,26.4281,103122.0
2016-04-18 13:00:00,38.09,38.1,38.02,38.05,68352.0,26.4212,26.4281,26.3726,26.3935,68352.0
2016-04-18 13:30:00,38.06,38.1,38.06,38.08,178008.0,26.4004,26.4281,26.4004,26.4143,178008.0
2016-04-18 14:00:00,38.08,38.15,38.05,38.13,336336.0,26.4143,26.4628,26.3935,26.4489,336336.0
2016-04-18 14:30:00,38.13,38.18,38.1,38.16,378046.0,26.4489,26.4836,26.4281,26.4698,378046.0
2016-04-18 15:00:00,38.16,38.18,38.15,38.18,93440.0,26.4698,26.4836,26.4628,26.4836,93440.0
2016-04-18 15:30:00,38.18,38.19,38.12,38.13,492204.0,26.4836,26.4906,26.442,26.4489,492204.0
2016-04-19 09:30:00,38.23,38.29,38.08,38.24,235554.0,26.5183,26.5599,26.4143,26.5253,235554.0
2016-04-19 10:00:00,38.26,38.33,38.22,38.29,203972.0,26.5391,26.5877,26.5114,26.5599,203972.0
2016-04-19 10:30:00,38.29,38.3,38.08,38.1,155884.0,26.5599,26.5669,26.4143,26.4281,155884.0
2016-04-19 11:00:00,38.1,38.24,38.1,38.2,188160.0,26.4281,26.5253,26.4281,26.4975,188160.0
2016-04-19 11:30:00,38.2,38.33,38.2,38.32,373804.0,26.4975,26.5877,26.4975,26.5807,373804.0
2016-04-19 12:00:00,38.33,38.35,38.23,38.24,159298.0,26.5877,26.6016,26.5183,26.5253,159298.0
2016-04-19 12:30:00,38.24,38.36,38.24,38.28,86462.0,26.5253,26.6085,26.5253,26.553,86462.0
2016-04-19 13:00:00,38.28,38.33,38.24,38.24,156850.0,26.553,26.5877,26.5253,26.5253,156850.0
2016-04-19 13:30:00,38.24,38.29,38.19,38.26,78948.0,26.5253,26.5599,26.4906,26.5391,78948.0
2016-04-19 14:00:00,38.26,38.26,38.2,38.22,121628.0,26.5391,26.5391,26.4975,26.5114,121628.0
2016-04-19 14:30:00,38.22,38.23,38.19,38.19,177476.0,26.5114,26.5183,26.4906,26.4906,177476.0
2016-04-19 15:00:00,38.2,38.24,38.2,38.23,363660.0,26.4975,26.5253,26.4975,26.5183,363660.0
2016-04-19 15:30:00,38.23,38.24,38.16,38.22,735968.0,26.5183,26.5253,26.4698,26.5114,735968.0
2016-04-20 09:30:00,38.2,38.29,38.0,38.0,233010.0,26.4975,26.5599,26.3588,26.3588,233010.0
2016-04-20 10:00:00,38.01,38.04,37.87,37.88,168372.0,26.3657,26.3865,26.2686,26.2755,168372.0
2016-04-20 10:30:00,37.88,37.92,37.77,37.79,176772.0,26.2755,26.3033,26.1992,26.2131,176772.0
2016-04-20 11:00:00,37.8,37.97,37.79,37.95,209234.0,26.22,26.338,26.2131,26.3241,209234.0
2016-04-20 11:30:00,37.95,38.02,37.95,37.96,189942.0,26.3241,26.3726,26.3241,26.331,189942.0
2016-04-20 12:00:00,37.96,37.99,37.87,37.91,180724.0,26.331,26.3518,26.2686,26.2963,180724.0
2016-04-20 12:30:00,37.92,38.01,37.91,37.96,45682.0,26.3033,26.3657,26.2963,26.331,45682.0
2016-04-20 13:00:00,37.96,37.98,37.83,37.88,65932.0,26.331,26.3449,26.2409,26.2755,65932.0
2016-04-20 13:30:00,37.87,37.88,37.8,37.81,88714.0,26.2686,26.2755,26.22,26.227,88714.0
2016-04-20 14:00:00,37.81,37.82,37.68,37.68,137998.0,26.227,26.2339,26.1368,26.1368,137998.0
2016-04-20 14:30:00,37.68,37.76,37.59,37.59,139556.0,26.1368,26.1923,26.0744,26.0744,139556.0
2016-04-20 15:00:00,37.58,37.6,37.4,37.45,200396.0,26.0674,26.0813,25.9426,25.9773,200396.0
2016-04-20 15:30:00,37.46,37.46,37.22,37.31,669654.0,25.9842,25.9842,25.8177,25.8802,669654.0
2016-04-21 09:30:00,37.22,37.22,36.76,36.85,320938.0,25.8177,25.8177,25.4986,25.5611,320938.0
2016-04-21 10:00:00,36.85,37.07,36.76,36.77,243226.0,25.5611,25.7137,25.4986,25.5056,243226.0
2016-04-21 10:30:00,36.77,36.92,36.74,36.79,187586.0,25.5056,25.6096,25.4848,25.5195,187586.0
2016-04-21 11:00:00,36.8,36.98,36.74,36.9,164716.0,25.5264,25.6512,25.4848,25.5958,164716.0
2016-04-21 11:30:00,36.89,36.91,36.81,36.83,376624.0,25.5888,25.6027,25.5333,25.5472,376624.0
2016-04-21 12:00:00,36.83,36.92,36.82,36.92,519362.0,25.5472,25.6096,25.5403,25.6096,519362.0
2016-04-21 12:30:00,36.92,36.94,36.83,36.89,105210.0,25.6096,25.6235,25.5472,25.5888,105210.0
2016-04-21 13:00:00,36.9,36.97,36.79,36.8,173622.0,25.5958,25.6443,25.5195,25.5264,173622.0
2016-04-21 13:30:00,36.8,36.82,36.63,36.65,278830.0,25.5264,25.5403,25.4085,25.4223,278830.0
2016-04-21 14:00:00,36.64,36.84,36.64,36.81,99602.0,25.4154,25.5541,25.4154,25.5333,99602.0
2016-04-21 14:30:00,36.81,36.85,36.71,36.84,236466.0,25.5333,25.5611,25.464,25.5541,236466.0
2016-04-21 15:00:00,36.83,36.88,36.77,36.78,202794.0,25.5472,25.5819,25.5056,25.5125,202794.0
2016-04-21 15:30:00,36.78,36.81,36.75,36.76,857080.0,25.5125,25.5333,25.4917,25.4986,857080.0
2016-04-22 09:30:00,36.92,37.31,36.87,37.17,206980.0,25.6096,25.8802,25.5749,25.783,206980.0
2016-04-22 10:00:00,37.17,37.22,37.01,37.13,155840.0,25.783,25.8177,25.6721,25.7553,155840.0
2016-04-22 10:30:00,37.13,37.14,36.96,36.97,138504.0,25.7553,25.7622,25.6374,25.6443,138504.0
2016-04-22 11:00:00,36.98,37.05,36.95,37.05,137374.0,25.6512,25.6998,25.6304,25.6998,137374.0
2016-04-22 11:30:00,37.07,37.1,37.0,37.04,74804.0,25.7137,25.7345,25.6651,25.6929,74804.0
2016-04-22 12:00:00,37.04,37.09,36.99,36.99,168030.0,25.6929,25.7276,25.6582,25.6582,168030.0
2016-04-22 12:30:00,36.99,37.04,36.97,36.99,98312.0,25.6582,25.6929,25.6443,25.6582,98312.0
2016-04-22 13:00:00,36.99,37.03,36.98,36.99,117240.0,25.6582,25.6859,25.6512,25.6582,117240.0
2016-04-22 13:30:00,36.99,37.15,36.99,37.08,102478.0,25.6582,25.7692,25.6582,25.7206,102478.0
2016-04-22 14:00:00,37.08,37.17,37.08,37.13,86366.0,25.7206,25.783,25.7206,25.7553,86366.0
2016-04-22 14:30:00,37.12,37.17,37.1,37.13,143710.0,25.7484,25.783,25.7345,25.7553,143710.0
2016-04-22 15:00:00,37.13,37.16,37.11,37.15,182492.0,25.7553,25.7761,25.7414,25.7692,182492.0
2016-04-22 15:30:00,37.16,37.2,37.13,37.17,558016.0,25.7761,25.8039,25.7553,25.783,558016.0
2016-04-25 09:30:00,37.17,37.3,36.84,36.9,106116.0,25.783,25.8732,25.5541,25.5958,106116.0
2016-04-25 10:00:00,36.88,36.96,36.85,36.94,202790.0,25.5819,25.6374,25.5611,25.6235,202790.0
2016-04-25 10:30:00,36.94,37.02,36.94,37.02,115944.0,25.6235,25.679,25.6235,25.679,115944.0
2016-04-25 11:00:00,37.02,37.1,36.93,36.98,88490.0,25.679,25.7345,25.6166,25.6512,88490.0
2016-04-25 11:30:00,36.97,37.02,36.93,36.94,81032.0,25.6443,25.679,25.6166,25.6235,81032.0
2016-04-25 12:00:00,36.95,37.02,36.95,36.99,92198.0,25.6304,25.679,25.6304,25.6582,92198.0
2016-04-25 12:30:00,36.99,37.12,36.99,37.08,97802.0,25.6582,25.7484,25.6582,25.7206,97802.0
2016-04-25 13:00:00,37.08,37.15,37.05,37.11,62582.0,25.7206,25.7692,25.6998,25.7414,62582.0
2016-04-25 13:30:00,37.11,37.13,37.0,37.01,88630.0,25.7414,25.7553,25.6651,25.6721,88630.0
2016-04-25 14:00:00,37.01,37.1,36.99,37.07,381204.0,25.6721,25.7345,25.6582,25.7137,381204.0
2016-04-25 14:30:00,37.07,37.08,36.98,37.02,306948.0,25.7137,25.7206,25.6512,25.679,306948.0
2016-04-25 15:00:00,37.02,37.05,37.01,37.04,198620.0,25.679,25.6998,25.6721,25.6929,198620.0
2016-04-25 15:30:00,37.04,37.15,37.02,37.14,438992.0,25.6929,25.7692,25.679,25.7622,438992.0
2016-04-26 09:30:00,37.38,37.69,37.31,37.66,465872.0,25.9287,26.1437,25.8802,26.1229,465872.0
2016-04-26 10:00:00,37.65,37.72,37.45,37.49,226770.0,26.116,26.1646,25.9773,26.005,226770.0
2016-04-26 10:30:00,37.49,37.75,37.38,37.72,246484.0,26.005,26.1854,25.9287,26.1646,246484.0
2016-04-26 11:00:00,37.72,37.72,36.92,36.95,902228.0,26.1646,26.1646,25.6096,25.6304,902228.0
2016-04-26 11:30:00,36.94,37.62,36.92,37.31,570390.0,25.6235,26.0952,25.6096,25.8802,570390.0
2016-04-26 12:00:00,37.33,37.5,37.3,37.47,122084.0,25.894,26.0119,25.8732,25.9911,122084.0
2016-04-26 12:30:00,37.47,37.47,37.21,37.21,154738.0,25.9911,25.9911,25.8108,25.8108,154738.0
2016-04-26 13:00:00,37.22,37.24,37.11,37.2,115700.0,25.8177,25.8316,25.7414,25.8039,115700.0
2016-04-26 13:30:00,37.18,37.29,37.17,37.21,114012.0,25.79,25.8663,25.783,25.8108,114012.0
2016-04-26 14:00:00,37.21,37.28,37.17,37.22,136542.0,25.8108,25.8593,25.783,25.8177,136542.0
2016-04-26 14:30:00,37.22,37.27,37.15,37.2,202916.0,25.8177,25.8524,25.7692,25.8039,202916.0
2016-04-26 15:00:00,37.21,37.27,37.19,37.24,288304.0,25.8108,25.8524,25.7969,25.8316,288304.0
2016-04-26 15:30:00,37.24,37.34,37.2,37.32,436942.0,25.8316,25.901,25.8039,25.8871,436942.0
2016-04-27 09:30:00,37.24,37.43,37.02,37.36,448690.0,25.8316,25.9634,25.679,25.9148,448690.0
2016-04-27 10:00:00,37.35,37.36,37.15,37.21,137576.0,25.9079,25.9148,25.7692,25.8108,137576.0
2016-04-27 10:30:00,37.21,37.36,37.13,37.35,122750.0,25.8108,25.9148,25.7553,25.9079,122750.0
2016-04-27 11:00:00,37.35,37.35,37.26,37.31,75744.0,25.9079,25.9079,25.8455,25.8802,75744.0
2016-04-27 11:30:00,37.3,37.38,37.19,37.23,180644.0,25.8732,25.9287,25.7969,25.8247,180644.0
2016-04-27 12:00:00,37.22,37.23,37.13,37.2,430046.0,25.8177,25.8247,25.7553,25.8039,430046.0
2016-04-27 12:30:00,37.2,37.3,37.17,37.28,96414.0,25.8039,25.8732,25.783,25.8593,96414.0
2016-04-27 13:00:00,37.29,37.3,37.04,37.04,91484.0,25.8663,25.8732,25.6929,25.6929,91484.0
2016-04-27 13:30:00,37.04,37.05,36.94,37.01,296808.0,25.6929,25.6998,25.6235,25.6721,296808.0
2016-04-27 14:00:00,36.99,37.33,36.78,37.3,312116.0,25.6582,25.894,25.5125,25.8732,312116.0
2016-04-27 14:30:00,37.31,37.42,37.23,37.38,158100.0,25.8802,25.9565,25.8247,25.9287,158100.0
2016-04-27 15:00:00,37.38,37.49,37.34,37.42,301832.0,25.9287,26.005,25.901,25.9565,301832.0
2016-04-27 15:30:00,37.41,37.41,37.32,37.35,714958.0,25.9495,25.9495,25.8871,25.9079,714958.0
2016-04-28 09:30:00,36.98,37.24,36.82,37.15,184254.0,25.6512,25.8316,25.5403,25.7692,184254.0
2016-04-28 10:00:00,37.16,37.18,36.76,36.79,238102.0,25.7761,25.79,25.4986,25.5195,238102.0
2016-04-28 10:30:00,36.81,37.1,36.81,37.1,127710.0,25.5333,25.7345,25.5333,25.7345,127710.0
2016-04-28 11:00:00,37.1,37.18,37.0,37.18,135298.0,25.7345,25.79,25.6651,25.79,135298.0
2016-04-28 11:30:00,37.18,37.27,37.15,37.23,103248.0,25.79,25.8524,25.7692,25.8247,103248.0
2016-04-28 12:00:00,37.23,37.23,37.09,37.09,103634.0,25.8247,25.8247,25.7276,25.7276,103634.0
2016-04-28 12:30:00,37.1,37.25,37.06,37.22,117814.0,25.7345,25.8385,25.7067,25.8177,117814.0
2016-04-28 13:00:00,37.23,37.24,37.14,37.22,100318.0,25.8247,25.8316,25.7622,25.8177,100318.0
2016-04-28 13:30:00,37.22,37.31,37.18,37.3,95634.0,25.8177,25.8802,25.79,25.8732,95634.0
2016-04-28 14:00:00,37.3,37.3,37.21,37.26,119734.0,25.8732,25.8732,25.8108,25.8455,119734.0
2016-04-28 14:30:00,37.26,37.31,37.22,37.3,168824.0,25.8455,25.8802,25.8177,25.8732,168824.0
2016-04-28 15:00:00,37.31,37.31,37.07,37.1,270252.0,25.8802,25.8802,25.7137,25.7345,270252.0
2016-04-28 15:30:00,37.11,37.23,37.1,37.22,472694.0,25.7414,25.8247,25.7345,25.8177,472694.0
2016-04-29 09:30:00,37.01,37.17,36.81,37.17,124194.0,25.6721,25.783,25.5333,25.783,124194.0
2016-04-29 10:00:00,37.17,37.5,37.12,37.49,116924.0,25.783,26.0119,25.7484,26.005,116924.0
2016-04-29 10:30:00,37.49,37.49,37.23,37.33,254894.0,26.005,26.005,25.8247,25.894,254894.0
2016-04-29 11:00:00,37.32,37.4,37.18,37.24,99066.0,25.8871,25.9426,25.79,25.8316,99066.0
2016-04-29 11:30:00,37.25,37.28,37.19,37.27,90808.0,25.8385,25.8593,25.7969,25.8524,90808.0
2016-04-29 12:00:00,37.26,37.3,37.22,37.28,106514.0,25.8455,25.8732,25.8177,25.8593,106514.0
2016-04-29 12:30:00,37.28,37.31,37.24,37.24,68268.0,25.8593,25.8802,25.8316,25.8316,68268.0
2016-04-29 13:00:00,37.24,37.27,37.13,37.17,69602.0,25.8316,25.8524,25.7553,25.783,69602.0
2016-04-29 13:30:00,37.17,37.19,36.99,37.09,85872.0,25.783,25.7969,25.6582,25.7276,85872.0
2016-04-29 14:00:00,37.08,37.27,37.08,37.24,99104.0,25.7206,25.8524,25.7206,25.8316,99104.0
2016-04-29 14:30:00,37.24,37.24,37.16,37.21,103288.0,25.8316,25.8316,25.7761,25.8108,103288.0
2016-04-29 15:00:00,37.21,37.34,37.2,37.33,167650.0,25.8108,25.901,25.8039,25.894,167650.0
2016-04-29 15:30:00,37.34,37.59,37.34,37.59,713920.0,25.901,26.0744,25.901,26.0744,713920.0
2016-05-02 09:30:00,37.66,37.88,37.63,37.77,168712.0,26.1229,26.2755,26.1021,26.1992,168712.0
2016-05-02 10:00:00,37.74,37.85,37.65,37.85,229674.0,26.1784,26.2547,26.116,26.2547,229674.0
2016-05-02 10:30:00,37.85,37.94,37.66,37.81,203202.0,26.2547,26.3172,26.1229,26.227,203202.0
2016-05-02 11:00:00,37.81,37.88,37.75,37.84,122840.0,26.227,26.2755,26.1854,26.2478,122840.0
2016-05-02 11:30:00,37.84,37.88,37.76,37.82,66336.0,26.2478,26.2755,26.1923,26.2339,66336.0
2016-05-02 12:00:00,37.8,37.88,37.77,37.85,101878.0,26.22,26.2755,26.1992,26.2547,101878.0
2016-05-02 12:30:00,37.86,37.92,37.79,37.91,68760.0,26.2617,26.3033,26.2131,26.2963,68760.0
2016-05-02 13:00:00,37.91,37.98,37.9,37.98,103982.0,26.2963,26.3449,26.2894,26.3449,103982.0
2016-05-02 13:30:00,37.98,38.0,37.91,37.95,92976.0,26.3449,26.3588,26.2963,26.3241,92976.0
2016-05-02 14:00:00,37.94,37.94,37.8,37.81,115768.0,26.3172,26.3172,26.22,26.227,115768.0
2016-05-02 14:30:00,37.82,37.87,37.76,37.77,106970.0,26.2339,26.2686,26.1923,26.1992,106970.0
2016-05-02 15:00:00,37.76,37.82,37.7,37.78,134112.0,26.1923,26.2339,26.1507,26.2062,134112.0
2016-05-02 15:30:00,37.79,37.85,37.73,37.77,369130.0,26.2131,26.2547,26.1715,26.1992,369130.0
2016-05-03 09:30:00,37.71,37.95,37.65,37.87,173556.0,26.1576,26.3241,26.116,26.2686,173556.0
2016-05-03 10:00:00,37.87,37.96,37.81,37.87,203490.0,26.2686,26.331,26.227,26.2686,203490.0
2016-05-03 10:30:00,37.85,37.92,37.77,37.87,227312.0,26.2547,26.3033,26.1992,26.2686,227312.0
2016-05-03 11:00:00,37.87,37.97,37.83,37.92,117102.0,26.2686,26.338,26.2409,26.3033,117102.0
2016-05-03 11:30:00,37.92,37.94,37.87,37.9,80954.0,26.3033,26.3172,26.2686,26.2894,80954.0
2016-05-03 12:00:00,37.9,37.98,37.87,37.89,215734.0,26.2894,26.3449,26.2686,26.2825,215734.0
2016-05-03 12:30:00,37.89,37.92,37.84,37.9,356496.0,26.2825,26.3033,26.2478,26.2894,356496.0
2016-05-03 13:00:00,37.9,37.94,37.85,37.93,234622.0,26.2894,26.3172,26.2547,26.3102,234622.0
2016-05-03 13:30:00,37.93,38.06,37.92,38.04,327538.0,26.3102,26.4004,26.3033,26.3865,327538.0
2016-05-03 14:00:00,38.04,38.18,38.02,38.18,299462.0,26.3865,26.4836,26.3726,26.4836,299462.0
2016-05-03 14:30:00,38.17,38.23,38.12,38.21,313722.0,26.4767,26.5183,26.442,26.5044,313722.0
2016-05-03 15:00:00,38.22,38.25,38.17,38.25,302034.0,26.5114,26.5322,26.4767,26.5322,302034.0
2016-05-03 15:30:00,38.24,38.31,38.17,38.25,743574.0,26.5253,26.5738,26.4767,26.5322,743574.0
2016-05-04 09:30:00,38.24,38.45,38.13,38.37,144840.0,26.5253,26.6709,26.4489,26.6154,144840.0
2016-05-04 10:00:00,38.37,38.4,38.22,38.36,168408.0,26.6154,26.6362,26.5114,26.6085,168408.0
2016-05-04 10:30:00,38.35,38.61,38.32,38.61,243122.0,26.6016,26.7819,26.5807,26.7819,243122.0
2016-05-04 11:00:00,38.59,38.84,38.56,38.84,226830.0,26.768,26.9414,26.7472,26.9414,226830.0
2016-05-04 11:30:00,38.84,38.88,38.77,38.87,153116.0,26.9414,26.9692,26.8929,26.9623,153116.0
2016-05-04 12:00:00,38.87,38.95,38.84,38.9,120392.0,26.9623,27.0177,26.9414,26.9831,120392.0
2016-05-04 12:30:00,38.89,38.89,38.73,38.74,150860.0,26.9761,26.9761,26.8651,26.8721,150860.0
2016-05-04 13:00:00,38.74,38.77,38.64,38.77,101146.0,26.8721,26.8929,26.8027,26.8929,101146.0
2016-05-04 13:30:00,38.77,38.77,38.65,38.68,109372.0,26.8929,26.8929,26.8096,26.8305,109372.0
2016-05-04 14:00:00,38.69,38.75,38.64,38.74,125666.0,26.8374,26.879,26.8027,26.8721,125666.0
2016-05-04 14:30:00,38.74,38.74,38.68,38.73,215386.0,26.8721,26.8721,26.8305,26.8651,215386.0
2016-05-04 15:00:00,38.73,38.74,38.6,38.6,210020.0,26.8651,26.8721,26.775,26.775,210020.0
2016-05-04 15:30:00,38.6,38.62,38.47,38.5,830454.0,26.775,26.7888,26.6848,26.7056,830454.0
2016-05-05 09:30:00,38.47,38.88,38.44,38.65,249362.0,26.6848,26.9692,26.664,26.8096,249362.0
2016-05-05 10:00:00,38.61,38.64,38.42,38.48,189292.0,26.7819,26.8027,26.6501,26.6917,189292.0
2016-05-05 10:30:00,38.49,38.55,38.39,38.41,191766.0,26.6987,26.7403,26.6293,26.6432,191766.0
2016-05-05 11:00:00,38.39,38.57,38.39,38.54,168024.0,26.6293,26.7542,26.6293,26.7333,168024.0
2016-05-05 11:30:00,38.56,38.63,38.52,38.6,235192.0,26.7472,26.7958,26.7195,26.775,235192.0
2016-05-05 12:00:00,38.6,38.64,38.57,38.59,141766.0,26.775,26.8027,26.7542,26.768,141766.0
2016-05-05 12:30:00,38.57,38.58,38.5,38.52,47492.0,26.7542,26.7611,26.7056,26.7195,47492.0
2016-05-05 13:00:00,38.5,38.51,38.32,38.32,227654.0,26.7056,26.7125,26.5807,26.5807,227654.0
2016-05-05 13:30:00,38.32,38.47,38.28,38.41,166818.0,26.5807,26.6848,26.553,26.6432,166818.0
2016-05-05 14:00:00,38.39,38.49,38.38,38.49,125372.0,26.6293,26.6987,26.6224,26.6987,125372.0
2016-05-05 14:30:00,38.49,38.5,38.4,38.43,118610.0,26.6987,26.7056,26.6362,26.657,118610.0
2016-05-05 15:00:00,38.43,38.43,38.33,38.4,174992.0,26.657,26.657,26.5877,26.6362,174992.0
2016-05-05 15:30:00,38.4,38.45,38.38,38.43,339468.0,26.6362,26.6709,26.6224,26.657,339468.0
2016-05-06 09:30:00,38.35,38.35,37.99,38.09,176850.0,26.6016,26.6016,26.3518,26.4212,176850.0
2016-05-06 10:00:00,38.1,38.14,37.94,38.03,151950.0,26.4281,26.4559,26.3172,26.3796,151950.0
2016-05-06 10:30:00,38.03,38.08,37.91,37.95,103630.0,26.3796,26.4143,26.2963,26.3241,103630.0
2016-05-06 11:00:00,37.94,37.99,37.83,37.88,82950.0,26.3172,26.3518,26.2409,26.2755,82950.0
2016-05-06 11:30:00,37.89,37.97,37.88,37.92,50424.0,26.2825,26.338,26.2755,26.3033,50424.0
2016-05-06 12:00:00,37.92,37.96,37.88,37.93,38826.0,26.3033,26.331,26.2755,26.3102,38826.0
2016-05-06 12:30:00,37.93,37.93,37.85,37.87,44740.0,26.3102,26.3102,26.2547,26.2686,44740.0
2016-05-06 13:00:00,37.87,38.01,37.86,37.96,48278.0,26.2686,26.3657,26.2617,26.331,48278.0
2016-05-06 13:30:00,37.97,38.03,37.95,38.03,54578.0,26.338,26.3796,26.3241,26.3796,54578.0
2016-05-06 14:00:00,38.04,38.1,38.03,38.08,64800.0,26.3865,26.4281,26.3796,26.4143,64800.0
2016-05-06 14:30:00,38.08,38.1,38.04,38.05,77828.0,26.4143,26.4281,26.3865,26.3935,77828.0
2016-05-06 15:00:00,38.06,38.16,38.06,38.08,83932.0,26.4004,26.4698,26.4004,26.4143,83932.0
2016-05-06 15:30:00,38.08,38.09,38.01,38.08,231864.0,26.4143,26.4212,26.3657,26.4143,231864.0
2016-05-09 09:30:00,38.12,38.28,37.95,38.25,118226.0,26.442,26.553,26.3241,26.5322,118226.0
2016-05-09 10:00:00,38.23,38.26,38.1,38.14,67422.0,26.5183,26.5391,26.4281,26.4559,67422.0
2016-05-09 10:30:00,38.14,38.27,38.13,38.23,94894.0,26.4559,26.5461,26.4489,26.5183,94894.0
2016-05-09 11:00:00,38.22,38.22,38.07,38.08,92990.0,26.5114,26.5114,26.4073,26.4143,92990.0
2016-05-09 11:30:00,38.08,38.21,38.07,38.19,109882.0,26.4143,26.5044,26.4073,26.4906,109882.0
2016-05-09 12:00:00,38.17,38.18,38.12,38.15,79644.0,26.4767,26.4836,26.442,26.4628,79644.0
2016-05-09 12:30:00,38.15,38.19,38.12,38.15,81676.0,26.4628,26.4906,26.442,26.4628,81676.0
2016-05-09 13:00:00,38.17,38.21,38.12,38.2,84836.0,26.4767,26.5044,26.442,26.4975,84836.0
2016-05-09 13:30:00,38.2,38.29,38.2,38.27,185196.0,26.4975,26.5599,26.4975,26.5461,185196.0
2016-05-09 14:00:00,38.27,38.29,38.21,38.27,144988.0,26.5461,26.5599,26.5044,26.5461,144988.0
2016-05-09 14:30:00,38.27,38.29,38.23,38.28,217016.0,26.5461,26.5599,26.5183,26.553,217016.0
2016-05-09 15:00:00,38.29,38.3,38.26,38.28,225972.0,26.5599,26.5669,26.5391,26.553,225972.0
2016-05-09 15:30:00,38.29,38.32,38.24,38.28,495456.0,26.5599,26.5807,26.5253,26.553,495456.0
2016-05-10 09:30:00,37.82,38.04,37.68,37.91,246760.0,26.5273,26.6816,26.4291,26.5904,246760.0
2016-05-10 10:00:00,37.9,38.1,37.87,37.99,148148.0,26.5834,26.7237,26.5624,26.6466,148148.0
2016-05-10 10:30:00,37.99,38.01,37.93,37.99,136438.0,26.6466,26.6606,26.6045,26.6466,136438.0
2016-05-10 11:00:00,37.99,37.99,37.91,37.93,191430.0,26.6466,26.6466,26.5904,26.6045,191430.0
2016-05-10 11:30:00,37.94,37.94,37.84,37.88,123490.0,26.6115,26.6115,26.5414,26.5694,123490.0
2016-05-10 12:00:00,37.88,37.92,37.84,37.88,106204.0,26.5694,26.5975,26.5414,26.5694,106204.0
2016-05-10 12:30:00,37.88,37.88,37.8,37.83,105614.0,26.5694,26.5694,26.5133,26.5343,105614.0
2016-05-10 13:00:00,37.82,37.93,37.82,37.9,80848.0,26.5273,26.6045,26.5273,26.5834,80848.0
2016-05-10 13:30:00,37.9,37.97,37.88,37.97,76916.0,26.5834,26.6325,26.5694,26.6325,76916.0
2016-05-10 14:00:00,37.97,38.01,37.95,37.98,102078.0,26.6325,26.6606,26.6185,26.6395,102078.0
2016-05-10 14:30:00,37.99,38.08,37.98,38.06,239310.0,26.6466,26.7097,26.6395,26.6957,239310.0
2016-05-10 15:00:00,38.07,38.16,38.03,38.09,188944.0,26.7027,26.7658,26.6746,26.7167,188944.0
2016-05-10 15:30:00,38.09,38.09,37.99,38.0,577972.0,26.7167,26.7167,26.6466,26.6536,577972.0
2016-05-11 09:30:00,38.06,38.19,37.8,37.88,166530.0,26.6957,26.7868,26.5133,26.5694,166530.0
2016-05-11 10:00:00,37.9,37.9,37.71,37.85,129550.0,26.5834,26.5834,26.4502,26.5484,129550.0
2016-05-11 10:30:00,37.85,37.96,37.84,37.84,137834.0,26.5484,26.6255,26.5414,26.5414,137834.0
2016-05-11 11:00:00,37.84,37.88,37.77,37.85,109348.0,26.5414,26.5694,26.4923,26.5484,109348.0
2016-05-11 11:30:00,37.85,37.9,37.81,37.88,106552.0,26.5484,26.5834,26.5203,26.5694,106552.0
2016-05-11 12:00:00,37.88,38.09,37.85,38.08,250196.0,26.5694,26.7167,26.5484,26.7097,250196.0
2016-05-11 12:30:00,38.07,38.18,38.07,38.17,304114.0,26.7027,26.7798,26.7027,26.7728,304114.0
2016-05-11 13:00:00,38.18,38.19,38.12,38.18,202470.0,26.7798,26.7868,26.7377,26.7798,202470.0
2016-05-11 13:30:00,38.18,38.35,38.12,38.29,180600.0,26.7798,26.8991,26.7377,26.857,180600.0
2016-05-11 14:00:00,38.28,38.28,38.18,38.26,266274.0,26.85,26.85,26.7798,26.8359,266274.0
2016-05-11 14:30:00,38.24,38.27,38.17,38.2,157710.0,26.8219,26.843,26.7728,26.7939,157710.0
2016-05-11 15:00:00,38.19,38.33,38.18,38.31,173674.0,26.7868,26.885,26.7798,26.871,173674.0
2016-05-11 15:30:00,38.31,38.37,38.3,38.3,568438.0,26.871,26.9131,26.864,26.864,568438.0
2016-05-12 09:30:00,38.35,38.59,38.17,38.43,195168.0,26.8991,27.0674,26.7728,26.9552,195168.0
2016-05-12 10:00:00,38.42,38.53,38.37,38.47,182390.0,26.9482,27.0253,26.9131,26.9832,182390.0
2016-05-12 10:30:00,38.49,38.57,38.42,38.57,97342.0,26.9973,27.0534,26.9482,27.0534,97342.0
2016-05-12 11:00:00,38.55,38.6,38.42,38.51,98488.0,27.0394,27.0744,26.9482,27.0113,98488.0
2016-05-12 11:30:00,38.51,38.52,38.45,38.47,97348.0,27.0113,27.0183,26.9692,26.9832,97348.0
2016-05-12 12:00:00,38.46,38.52,38.43,38.51,103424.0,26.9762,27.0183,26.9552,27.0113,103424.0
2016-05-12 12:30:00,38.52,38.58,38.47,38.55,71042.0,27.0183,27.0604,26.9832,27.0394,71042.0
2016-05-12 13:00:00,38.56,38.63,38.54,38.6,85778.0,27.0464,27.0955,27.0323,27.0744,85778.0
2016-05-12 13:30:00,38.6,38.6,38.48,38.51,91450.0,27.0744,27.0744,26.9903,27.0113,91450.0
2016-05-12 14:00:00,38.51,38.6,38.5,38.6,105298.0,27.0113,27.0744,27.0043,27.0744,105298.0
2016-05-12 14:30:00,38.6,38.62,38.56,38.6,119070.0,27.0744,27.0885,27.0464,27.0744,119070.0
2016-05-12 15:00:00,38.6,38.63,38.49,38.49,250872.0,27.0744,27.0955,26.9973,26.9973,250872.0
2016-05-12 15:30:00,38.49,38.58,38.49,38.54,545246.0,26.9973,27.0604,26.9973,27.0323,545246.0
2016-05-13 09:30:00,38.44,38.55,38.17,38.43,148070.0,26.9622,27.0394,26.7728,26.9552,148070.0
2016-05-13 10:00:00,38.45,38.45,38.18,38.27,116744.0,26.9692,26.9692,26.7798,26.843,116744.0
2016-05-13 10:30:00,38.27,38.4,38.13,38.24,125938.0,26.843,26.9341,26.7448,26.8219,125938.0
2016-05-13 11:00:00,38.24,38.41,38.21,38.37,85918.0,26.8219,26.9412,26.8009,26.9131,85918.0
2016-05-13 11:30:00,38.37,38.38,38.31,38.35,67814.0,26.9131,26.9201,26.871,26.8991,67814.0
2016-05-13 12:00:00,38.34,38.37,38.31,38.34,59538.0,26.8921,26.9131,26.871,26.8921,59538.0
2016-05-13 12:30:00,38.34,38.34,38.27,38.29,71692.0,26.8921,26.8921,26.843,26.857,71692.0
2016-05-13 13:00:00,38.28,38.35,38.22,38.23,145586.0,26.85,26.8991,26.8079,26.8149,145586.0
2016-05-13 13:30:00,38.24,38.32,38.23,38.27,163884.0,26.8219,26.878,26.8149,26.843,163884.0
2016-05-13 14:00:00,38.27,38.27,38.19,38.24,149690.0,26.843,26.843,26.7868,26.8219,149690.0
2016-05-13 14:30:00,38.24,38.27,38.2,38.24,164964.0,26.8219,26.843,26.7939,26.8219,164964.0
2016-05-13 15:00:00,38.24,38.27,38.21,38.26,247014.0,26.8219,26.843,26.8009,26.8359,247014.0
2016-05-13 15:30:00,38.25,38.31,38.21,38.3,369894.0,26.8289,26.871,26.8009,26.864,369894.0
2016-05-16 09:30:00,38.23,38.34,37.85,38.13,135130.0,26.8149,26.8921,26.5484,26.7448,135130.0
2016-05-16 10:00:00,38.13,38.23,38.05,38.13,77736.0,26.7448,26.8149,26.6886,26.7448,77736.0
2016-05-16 10:30:00,38.13,38.19,38.05,38.1,111746.0,26.7448,26.7868,26.6886,26.7237,111746.0
2016-05-16 11:00:00,38.1,38.2,38.07,38.07,91490.0,26.7237,26.7939,26.7027,26.7027,91490.0
2016-05-16 11:30:00,38.07,38.08,37.94,37.96,133346.0,26.7027,26.7097,26.6115,26.6255,133346.0
2016-05-16 12:00:00,37.98,38.04,37.96,38.0,75028.0,26.6395,26.6816,26.6255,26.6536,75028.0
2016-05-16 12:30:00,38.0,38.05,37.99,38.03,74066.0,26.6536,26.6886,26.6466,26.6746,74066.0
2016-05-16 13:00:00,38.04,38.08,38.02,38.03,102104.0,26.6816,26.7097,26.6676,26.6746,102104.0
2016-05-16 13:30:00,38.03,38.11,38.02,38.1,137628.0,26.6746,26.7307,26.6676,26.7237,137628.0
2016-05-16 14:00:00,38.1,38.17,38.08,38.1,77278.0,26.7237,26.7728,26.7097,26.7237,77278.0
2016-05-16 14:30:00,38.1,38.15,38.08,38.13,121748.0,26.7237,26.7588,26.7097,26.7448,121748.0
2016-05-16 15:00:00,38.13,38.24,38.13,38.23,146302.0,26.7448,26.8219,26.7448,26.8149,146302.0
2016-05-16 15:30:00,38.22,38.23,38.13,38.21,441458.0,26.8079,26.8149,26.7448,26.8009,441458.0
2016-05-17 09:30:00,38.05,38.3,37.84,38.07,252064.0,26.6886,26.864,26.5414,26.7027,252064.0
2016-05-17 10:00:00,38.08,38.25,38.05,38.21,152230.0,26.7097,26.8289,26.6886,26.8009,152230.0
2016-05-17 10:30:00,38.2,38.23,38.05,38.13,56488.0,26.7939,26.8149,26.6886,26.7448,56488.0
2016-05-17 11:00:00,38.12,38.13,38.02,38.09,281476.0,26.7377,26.7448,26.6676,26.7167,281476.0
2016-05-17 11:30:00,38.09,38.1,38.02,38.09,231896.0,26.7167,26.7237,26.6676,26.7167,231896.0
2016-05-17 12:00:00,38.09,38.09,37.94,37.97,94316.0,26.7167,26.7167,26.6115,26.6325,94316.0
2016-05-17 12:30:00,37.96,38.01,37.88,37.89,131958.0,26.6255,26.6606,26.5694,26.5764,131958.0
2016-05-17 13:00:00,37.9,37.98,37.88,37.92,119898.0,26.5834,26.6395,26.5694,26.5975,119898.0
2016-05-17 13:30:00,37.93,37.98,37.89,37.92,143892.0,26.6045,26.6395,26.5764,26.5975,143892.0
2016-05-17 14:00:00,37.93,37.93,37.73,37.81,295620.0,26.6045,26.6045,26.4642,26.5203,295620.0
2016-05-17 14:30:00,37.81,37.91,37.79,37.89,121252.0,26.5203,26.5904,26.5063,26.5764,121252.0
2016-05-17 15:00:00,37.88,37.88,37.77,37.83,428124.0,26.5694,26.5694,26.4923,26.5343,428124.0
2016-05-17 15:30:00,37.83,37.93,37.81,37.92,348222.0,26.5343,26.6045,26.5203,26.5975,348222.0
2016-05-18 09:30:00,37.77,37.77,37.15,37.22,395164.0,26.4923,26.4923,26.0574,26.1065,395164.0
2016-05-18 10:00:00,37.23,37.26,37.08,37.25,244484.0,26.1135,26.1345,26.0083,26.1275,244484.0
2016-05-18 10:30:00,37.24,37.39,37.19,37.35,222442.0,26.1205,26.2257,26.0854,26.1977,222442.0
2016-05-18 11:00:00,37.35,37.52,37.27,37.49,300682.0,26.1977,26.3169,26.1415,26.2959,300682.0
2016-05-18 11:30:00,37.49,37.57,37.45,37.47,135516.0,26.2959,26.352,26.2678,26.2818,135516.0
2016-05-18 12:00:00,37.47,37.48,37.42,37.46,83490.0,26.2818,26.2888,26.2468,26.2748,83490.0
2016-05-18 12:30:00,37.46,37.48,37.38,37.44,108384.0,26.2748,26.2888,26.2187,26.2608,108384.0
2016-05-18 13:00:00,37.44,37.48,37.39,37.47,232734.0,26.2608,26.2888,26.2257,26.2818,232734.0
2016-05-18 13:30:00,37.47,37.49,37.35,37.38,144800.0,26.2818,26.2959,26.1977,26.2187,144800.0
2016-05-18 14:00:00,37.37,37.37,36.68,36.68,332114.0,26.2117,26.2117,25.7277,25.7277,332114.0
2016-05-18 14:30:00,36.68,36.83,36.64,36.71,284890.0,25.7277,25.8329,25.6997,25.7488,284890.0
2016-05-18 15:00:00,36.71,36.78,36.56,36.56,251804.0,25.7488,25.7979,25.6435,25.6435,251804.0
2016-05-18 15:30:00,36.56,36.74,36.56,36.69,639142.0,25.6435,25.7698,25.6435,25.7347,639142.0
2016-05-19 09:30:00,36.54,36.82,36.34,36.69,222362.0,25.6295,25.8259,25.4892,25.7347,222362.0
2016-05-19 10:00:00,36.72,36.86,36.6,36.77,180898.0,25.7558,25.854,25.6716,25.7908,180898.0
2016-05-19 10:30:00,36.77,36.95,36.72,36.9,160360.0,25.7908,25.9171,25.7558,25.882,160360.0
2016-05-19 11:00:00,36.9,36.92,36.77,36.85,69958.0,25.882,25.8961,25.7908,25.847,69958.0
2016-05-19 11:30:00,36.84,36.93,36.71,36.91,138580.0,25.8399,25.9031,25.7488,25.889,138580.0
2016-05-19 12:00:00,36.91,36.99,36.9,36.94,139850.0,25.889,25.9452,25.882,25.9101,139850.0
2016-05-19 12:30:00,36.94,36.94,36.85,36.88,49322.0,25.9101,25.9101,25.847,25.868,49322.0
2016-05-19 13:00:00,36.88,36.96,36.88,36.93,48712.0,25.868,25.9241,25.868,25.9031,48712.0
2016-05-19 13:30:00,36.94,37.02,36.92,37.02,79932.0,25.9101,25.9662,25.8961,25.9662,79932.0
2016-05-19 14:00:00,37.02,37.09,36.99,37.09,73278.0,25.9662,26.0153,25.9452,26.0153,73278.0
2016-05-19 14:30:00,37.09,37.1,36.99,37.04,104218.0,26.0153,26.0223,25.9452,25.9802,104218.0
2016-05-19 15:00:00,37.04,37.18,37.02,37.14,132108.0,25.9802,26.0784,25.9662,26.0504,132108.0
2016-05-19 15:30:00,37.13,37.2,37.09,37.16,292050.0,26.0434,26.0924,26.0153,26.0644,292050.0
2016-05-20 09:30:00,37.29,37.32,36.93,37.09,178250.0,26.1556,26.1766,25.9031,26.0153,178250.0
2016-05-20 10:00:00,37.1,37.24,37.02,37.11,110792.0,26.0223,26.1205,25.9662,26.0293,110792.0
2016-05-20 10:30:00,37.15,37.18,37.0,37.07,95656.0,26.0574,26.0784,25.9522,26.0013,95656.0
2016-05-20 11:00:00,37.06,37.19,37.06,37.15,134054.0,25.9943,26.0854,25.9943,26.0574,134054.0
2016-05-20 11:30:00,37.15,37.23,37.09,37.1,75394.0,26.0574,26.1135,26.0153,26.0223,75394.0
2016-05-20 12:00:00,37.11,37.15,37.07,37.08,52550.0,26.0293,26.0574,26.0013,26.0083,52550.0
2016-05-20 12:30:00,37.08,37.18,37.08,37.1,46508.0,26.0083,26.0784,26.0083,26.0223,46508.0
2016-05-20 13:00:00,37.11,37.19,37.1,37.13,63410.0,26.0293,26.0854,26.0223,26.0434,63410.0
2016-05-20 13:30:00,37.13,37.13,37.07,37.1,73340.0,26.0434,26.0434,26.0013,26.0223,73340.0
2016-05-20 14:00:00,37.11,37.2,37.11,37.17,101900.0,26.0293,26.0924,26.0293,26.0714,101900.0
2016-05-20 14:30:00,37.18,37.24,37.15,37.16,101728.0,26.0784,26.1205,26.0574,26.0644,101728.0
2016-05-20 15:00:00,37.16,37.16,36.99,37.0,141908.0,26.0644,26.0644,25.9452,25.9522,141908.0
2016-05-20 15:30:00,37.0,37.18,36.99,37.15,696760.0,25.9522,26.0784,25.9452,26.0574,696760.0
2016-05-23 09:30:00,37.21,37.32,37.01,37.28,99726.0,26.0995,26.1766,25.9592,26.1486,99726.0
2016-05-23 10:00:00,37.27,37.27,37.09,37.15,59928.0,26.1415,26.1415,26.0153,26.0574,59928.0
2016-05-23 10:30:00,37.16,37.18,37.1,37.13,70200.0,26.0644,26.0784,26.0223,26.0434,70200.0
2016-05-23 11:00:00,37.12,37.16,37.07,37.13,57688.0,26.0363,26.0644,26.0013,26.0434,57688.0
2016-05-23 11:30:00,37.14,37.14,37.02,37.04,73646.0,26.0504,26.0504,25.9662,25.9802,73646.0
2016-05-23 12:00:00,37.04,37.08,37.02,37.04,43380.0,25.9802,26.0083,25.9662,25.9802,43380.0
2016-05-23 12:30:00,37.03,37.06,36.99,37.04,57520.0,25.9732,25.9943,25.9452,25.9802,57520.0
2016-05-23 13:00:00,37.04,37.05,37.01,37.04,50548.0,25.9802,25.9872,25.9592,25.9802,50548.0
2016-05-23 13:30:00,37.05,37.06,36.97,36.98,44272.0,25.9872,25.9943,25.9311,25.9381,44272.0
2016-05-23 14:00:00,36.98,37.0,36.94,36.95,60782.0,25.9381,25.9522,25.9101,25.9171,60782.0
2016-05-23 14:30:00,36.96,36.96,36.91,36.91,79648.0,25.9241,25.9241,25.889,25.889,79648.0
2016-05-23 15:00:00,36.92,36.95,36.9,36.93,93610.0,25.8961,25.9171,25.882,25.9031,93610.0
2016-05-23 15:30:00,36.93,36.96,36.82,36.85,358856.0,25.9031,25.9241,25.8259,25.847,358856.0
2016-05-24 09:30:00,36.92,37.08,36.88,37.02,85162.0,25.8961,26.0083,25.868,25.9662,85162.0
2016-05-24 10:00:00,37.03,37.06,36.8,36.91,53728.0,25.9732,25.9943,25.8119,25.889,53728.0
2016-05-24 10:30:00,36.9,37.0,36.89,37.0,61834.0,25.882,25.9522,25.875,25.9522,61834.0
2016-05-24 11:00:00,36.99,36.99,36.92,36.92,90740.0,25.9452,25.9452,25.8961,25.8961,90740.0
2016-05-24 11:30:00,36.92,36.96,36.87,36.93,72986.0,25.8961,25.9241,25.861,25.9031,72986.0
2016-05-24 12:00:00,36.94,36.94,36.88,36.88,67556.0,25.9101,25.9101,25.868,25.868,67556.0
2016-05-24 12:30:00,36.88,36.88,36.83,36.86,109752.0,25.868,25.868,25.8329,25.854,109752.0
2016-05-24 13:00:00,36.86,36.88,36.77,36.86,406852.0,25.854,25.868,25.7908,25.854,406852.0
2016-05-24 13:30:00,36.87,36.93,36.87,36.92,38508.0,25.861,25.9031,25.861,25.8961,38508.0
2016-05-24 14:00:00,36.92,36.94,36.88,36.92,240834.0,25.8961,25.9101,25.868,25.8961,240834.0
2016-05-24 14:30:00,36.92,36.93,36.89,36.91,159868.0,25.8961,25.9031,25.875,25.889,159868.0
2016-05-24 15:00:00,36.9,37.02,36.9,37.01,256210.0,25.882,25.9662,25.882,25.9592,256210.0
2016-05-24 15:30:00,37.02,37.06,36.95,37.04,333688.0,25.9662,25.9943,25.9171,25.9802,333688.0
2016-05-25 09:30:00,37.02,37.1,36.77,36.99,125544.0,25.9662,26.0223,25.7908,25.9452,125544.0
2016-05-25 10:00:00,37.01,37.24,37.01,37.23,85436.0,25.9592,26.1205,25.9592,26.1135,85436.0
2016-05-25 10:30:00,37.23,37.28,37.04,37.16,105260.0,26.1135,26.1486,25.9802,26.0644,105260.0
2016-05-25 11:00:00,37.15,37.34,37.15,37.29,104650.0,26.0574,26.1906,26.0574,26.1556,104650.0
2016-05-25 11:30:00,37.27,37.31,37.16,37.17,50388.0,26.1415,26.1696,26.0644,26.0714,50388.0
2016-05-25 12:00:00,37.19,37.22,37.06,37.07,55516.0,26.0854,26.1065,25.9943,26.0013,55516.0
2016-05-25 12:30:00,37.07,37.12,37.04,37.1,39838.0,26.0013,26.0363,25.9802,26.0223,39838.0
2016-05-25 13:00:00,37.1,37.19,37.1,37.17,67506.0,26.0223,26.0854,26.0223,26.0714,67506.0
2016-05-25 13:30:00,37.18,37.18,37.13,37.13,64632.0,26.0784,26.0784,26.0434,26.0434,64632.0
2016-05-25 14:00:00,37.14,37.21,37.14,37.19,67490.0,26.0504,26.0995,26.0504,26.0854,67490.0
2016-05-25 14:30:00,37.18,37.24,37.15,37.16,85640.0,26.0784,26.1205,26.0574,26.0644,85640.0
2016-05-25 15:00:00,37.16,37.22,37.15,37.22,101502.0,26.0644,26.1065,26.0574,26.1065,101502.0
2016-05-25 15:30:00,37.24,37.26,37.15,37.22,353294.0,26.1205,26.1345,26.0574,26.1065,353294.0
2016-05-26 09:30:00,37.19,37.49,37.19,37.42,104818.0,26.0854,26.2959,26.0854,26.2468,104818.0
2016-05-26 10:00:00,37.43,37.62,37.4,37.6,101292.0,26.2538,26.387,26.2327,26.373,101292.0
2016-05-26 10:30:00,37.63,37.64,37.49,37.52,76280.0,26.3941,26.4011,26.2959,26.3169,76280.0
2016-05-26 11:00:00,37.52,37.66,37.52,37.63,75482.0,26.3169,26.4151,26.3169,26.3941,75482.0
2016-05-26 11:30:00,37.63,37.78,37.62,37.76,78128.0,26.3941,26.4993,26.387,26.4852,78128.0
2016-05-26 12:00:00,37.74,37.74,37.62,37.67,108130.0,26.4712,26.4712,26.387,26.4221,108130.0
2016-05-26 12:30:00,37.66,37.67,37.62,37.66,47492.0,26.4151,26.4221,26.387,26.4151,47492.0
2016-05-26 13:00:00,37.65,37.72,37.63,37.69,53740.0,26.4081,26.4572,26.3941,26.4361,53740.0
2016-05-26 13:30:00,37.68,37.74,37.67,37.73,67860.0,26.4291,26.4712,26.4221,26.4642,67860.0
2016-05-26 14:00:00,37.73,37.79,37.71,37.75,92134.0,26.4642,26.5063,26.4502,26.4782,92134.0
2016-05-26 14:30:00,37.76,37.79,37.73,37.79,87704.0,26.4852,26.5063,26.4642,26.5063,87704.0
2016-05-26 15:00:00,37.77,37.82,37.77,37.79,85282.0,26.4923,26.5273,26.4923,26.5063,85282.0
2016-05-26 15:30:00,37.79,37.83,37.74,37.79,209264.0,26.5063,26.5343,26.4712,26.5063,209264.0
2016-05-27 09:30:00,37.74,37.87,37.71,37.81,98174.0,26.4712,26.5624,26.4502,26.5203,98174.0
2016-05-27 10:00:00,37.82,37.83,37.63,37.65,63670.0,26.5273,26.5343,26.3941,26.4081,63670.0
2016-05-27 10:30:00,37.7,37.79,37.66,37.77,47338.0,26.4432,26.5063,26.4151,26.4923,47338.0
2016-05-27 11:00:00,37.77,37.79,37.6,37.74,65082.0,26.4923,26.5063,26.373,26.4712,65082.0
2016-05-27 11:30:00,37.73,37.79,37.72,37.74,46226.0,26.4642,26.5063,26.4572,26.4712,46226.0
2016-05-27 12:00:00,37.74,37.8,37.74,37.75,46056.0,26.4712,26.5133,26.4712,26.4782,46056.0
2016-05-27 12:30:00,37.76,37.79,37.73,37.74,32014.0,26.4852,26.5063,26.4642,26.4712,32014.0
2016-05-27 13:00:00,37.74,37.8,37.73,37.75,41128.0,26.4712,26.5133,26.4642,26.4782,41128.0
2016-05-27 13:30:00,37.76,37.77,37.6,37.68,60806.0,26.4852,26.4923,26.373,26.4291,60806.0
2016-05-27 14:00:00,37.67,37.76,37.65,37.75,59012.0,26.4221,26.4852,26.4081,26.4782,59012.0
2016-05-27 14:30:00,37.75,37.79,37.65,37.68,105258.0,26.4782,26.5063,26.4081,26.4291,105258.0
2016-05-27 15:00:00,37.68,37.76,37.65,37.74,81256.0,26.4291,26.4852,26.4081,26.4712,81256.0
2016-05-27 15:30:00,37.74,37.83,37.74,37.82,219190.0,26.4712,26.5343,26.4712,26.5273,219190.0
2016-05-31 09:30:00,37.73,37.87,37.62,37.81,60256.0,26.4642,26.5624,26.387,26.5203,60256.0
2016-05-31 10:00:00,37.83,37.99,37.82,37.91,70798.0,26.5343,26.6466,26.5273,26.5904,70798.0
2016-05-31 10:30:00,37.93,37.98,37.8,37.87,85960.0,26.6045,26.6395,26.5133,26.5624,85960.0
2016-05-31 11:00:00,37.86,37.91,37.74,37.77,122296.0,26.5554,26.5904,26.4712,26.4923,122296.0
2016-05-31 11:30:00,37.77,37.85,37.77,37.84,156310.0,26.4923,26.5484,26.4923,26.5414,156310.0
2016-05-31 12:00:00,37.84,37.85,37.76,37.79,35596.0,26.5414,26.5484,26.4852,26.5063,35596.0
2016-05-31 12:30:00,37.79,37.8,37.74,37.79,50936.0,26.5063,26.5133,26.4712,26.5063,50936.0
2016-05-31 13:00:00,37.79,37.83,37.76,37.79,68272.0,26.5063,26.5343,26.4852,26.5063,68272.0
2016-05-31 13:30:00,37.79,37.83,37.77,37.79,59888.0,26.5063,26.5343,26.4923,26.5063,59888.0
2016-05-31 14:00:00,37.79,37.8,37.68,37.72,158060.0,26.5063,26.5133,26.4291,26.4572,158060.0
2016-05-31 14:30:00,37.73,37.79,37.72,37.74,128262.0,26.4642,26.5063,26.4572,26.4712,128262.0
2016-05-31 15:00:00,37.74,37.84,37.73,37.83,182418.0,26.4712,26.5414,26.4642,26.5343,182418.0
2016-05-31 15:30:00,37.83,37.99,37.83,37.95,359682.0,26.5343,26.6466,26.5343,26.6185,359682.0
2016-06-01 09:30:00,37.94,38.1,37.78,38.07,126846.0,26.6115,26.7237,26.4993,26.7027,126846.0
2016-06-01 10:00:00,38.06,38.13,38.0,38.13,233724.0,26.6957,26.7448,26.6536,26.7448,233724.0
2016-06-01 10:30:00,38.13,38.16,38.05,38.11,161046.0,26.7448,26.7658,26.6886,26.7307,161046.0
2016-06-01 11:00:00,38.1,38.22,38.08,38.18,176836.0,26.7237,26.8079,26.7097,26.7798,176836.0
2016-06-01 11:30:00,38.18,38.22,38.07,38.1,158356.0,26.7798,26.8079,26.7027,26.7237,158356.0
2016-06-01 12:00:00,38.1,38.18,38.09,38.16,157664.0,26.7237,26.7798,26.7167,26.7658,157664.0
2016-06-01 12:30:00,38.17,38.2,38.13,38.19,138394.0,26.7728,26.7939,26.7448,26.7868,138394.0
2016-06-01 13:00:00,38.19,38.2,38.09,38.1,164102.0,26.7868,26.7939,26.7167,26.7237,164102.0
2016-06-01 13:30:00,38.1,38.13,38.06,38.12,118170.0,26.7237,26.7448,26.6957,26.7377,118170.0
2016-06-01 14:00:00,38.12,38.14,38.07,38.13,159812.0,26.7377,26.7518,26.7027,26.7448,159812.0
2016-06-01 14:30:00,38.13,38.15,38.08,38.14,141222.0,26.7448,26.7588,26.7097,26.7518,141222.0
2016-06-01 15:00:00,38.14,38.23,38.13,38.23,171808.0,26.7518,26.8149,26.7448,26.8149,171808.0
2016-06-01 15:30:00,38.24,38.31,38.2,38.31,429814.0,26.8219,26.871,26.7939,26.871,429814.0
2016-06-02 09:30:00,38.13,38.31,38.04,38.08,210008.0,26.7448,26.871,26.6816,26.7097,210008.0
2016-06-02 10:00:00,38.07,38.15,37.99,38.08,163858.0,26.7027,26.7588,26.6466,26.7097,163858.0
2016-06-02 10:30:00,38.07,38.24,38.06,38.11,138068.0,26.7027,26.8219,26.6957,26.7307,138068.0
2016-06-02 11:00:00,38.12,38.13,37.92,38.04,114308.0,26.7377,26.7448,26.5975,26.6816,114308.0
2016-06-02 11:30:00,38.04,38.18,38.04,38.17,152818.0,26.6816,26.7798,26.6816,26.7728,152818.0
2016-06-02 12:00:00,38.17,38.17,38.11,38.13,82668.0,26.7728,26.7728,26.7307,26.7448,82668.0
2016-06-02 12:30:00,38.13,38.24,38.12,38.24,110928.0,26.7448,26.8219,26.7377,26.8219,110928.0
2016-06-02 13:00:00,38.24,38.26,38.19,38.22,119700.0,26.8219,26.8359,26.7868,26.8079,119700.0
2016-06-02 13:30:00,38.22,38.4,38.2,38.38,188920.0,26.8079,26.9341,26.7939,26.9201,188920.0
2016-06-02 14:00:00,38.38,38.46,38.37,38.4,149642.0,26.9201,26.9762,26.9131,26.9341,149642.0
2016-06-02 14:30:00,38.4,38.41,38.32,38.34,98638.0,26.9341,26.9412,26.878,26.8921,98638.0
2016-06-02 15:00:00,38.34,38.4,38.32,38.4,113166.0,26.8921,26.9341,26.878,26.9341,113166.0
2016-06-02 15:30:00,38.4,38.45,38.37,38.44,320706.0,26.9341,26.9692,26.9131,26.9622,320706.0
2016-06-03 09:30:00,38.82,39.15,38.78,39.09,184700.0,27.2287,27.4602,27.2007,27.4181,184700.0
2016-06-03 10:00:00,39.09,39.21,39.0,39.16,193898.0,27.4181,27.5023,27.355,27.4672,193898.0
2016-06-03 10:30:00,39.16,39.27,39.13,39.24,145072.0,27.4672,27.5444,27.4462,27.5233,145072.0
2016-06-03 11:00:00,39.23,39.26,39.1,39.15,108252.0,27.5163,27.5374,27.4251,27.4602,108252.0
2016-06-03 11:30:00,39.13,39.2,39.11,39.16,66950.0,27.4462,27.4953,27.4321,27.4672,66950.0
2016-06-03 12:00:00,39.15,39.15,39.07,39.1,73266.0,27.4602,27.4602,27.4041,27.4251,73266.0
2016-06-03 12:30:00,39.12,39.22,39.12,39.21,215838.0,27.4392,27.5093,27.4392,27.5023,215838.0
2016-06-03 13:00:00,39.22,39.26,39.2,39.24,61832.0,27.5093,27.5374,27.4953,27.5233,61832.0
2016-06-03 13:30:00,39.24,39.31,39.19,39.29,114584.0,27.5233,27.5724,27.4883,27.5584,114584.0
2016-06-03 14:00:00,39.29,39.38,39.29,39.35,121924.0,27.5584,27.6215,27.5584,27.6005,121924.0
2016-06-03 14:30:00,39.34,39.37,39.25,39.26,96362.0,27.5935,27.6145,27.5303,27.5374,96362.0
2016-06-03 15:00:00,39.26,39.27,39.13,39.13,83608.0,27.5374,27.5444,27.4462,27.4462,83608.0
2016-06-03 15:30:00,39.13,39.18,39.1,39.13,516708.0,27.4462,27.4812,27.4251,27.4462,516708.0
2016-06-06 09:30:00,39.44,39.65,39.13,39.42,247938.0,27.6636,27.8109,27.4462,27.6496,247938.0
2016-06-06 10:00:00,39.4,39.4,39.25,39.34,112914.0,27.6356,27.6356,27.5303,27.5935,112914.0
2016-06-06 10:30:00,39.33,39.38,39.27,39.27,91846.0,27.5865,27.6215,27.5444,27.5444,91846.0
2016-06-06 11:00:00,39.27,39.33,39.2,39.23,90006.0,27.5444,27.5865,27.4953,27.5163,90006.0
2016-06-06 11:30:00,39.22,39.24,39.15,39.17,56484.0,27.5093,27.5233,27.4602,27.4742,56484.0
2016-06-06 12:00:00,39.16,39.16,39.04,39.13,91236.0,27.4672,27.4672,27.383,27.4462,91236.0
2016-06-06 12:30:00,39.13,39.13,39.0,39.03,102690.0,27.4462,27.4462,27.355,27.376,102690.0
2016-06-06 13:00:00,39.03,39.13,39.02,39.12,86070.0,27.376,27.4462,27.369,27.4392,86070.0
2016-06-06 13:30:00,39.11,39.19,39.08,39.16,73266.0,27.4321,27.4883,27.4111,27.4672,73266.0
2016-06-06 14:00:00,39.15,39.27,39.13,39.24,75486.0,27.4602,27.5444,27.4462,27.5233,75486.0
2016-06-06 14:30:00,39.23,39.27,39.22,39.23,75720.0,27.5163,27.5444,27.5093,27.5163,75720.0
2016-06-06 15:00:00,39.22,39.24,39.14,39.19,102598.0,27.5093,27.5233,27.4532,27.4883,102598.0
2016-06-06 15:30:00,39.19,39.22,39.14,39.18,214218.0,27.4883,27.5093,27.4532,27.4812,214218.0
2016-06-07 09:30:00,39.15,39.36,39.15,39.29,139460.0,27.4602,27.6075,27.4602,27.5584,139460.0
2016-06-07 10:00:00,39.27,39.31,39.23,39.27,78898.0,27.5444,27.5724,27.5163,27.5444,78898.0
2016-06-07 10:30:00,39.28,39.3,39.2,39.21,288968.0,27.5514,27.5654,27.4953,27.5023,288968.0
2016-06-07 11:00:00,39.21,39.4,39.2,39.37,184724.0,27.5023,27.6356,27.4953,27.6145,184724.0
2016-06-07 11:30:00,39.36,39.4,39.32,39.37,97746.0,27.6075,27.6356,27.5794,27.6145,97746.0
2016-06-07 12:00:00,39.37,39.43,39.35,39.4,94788.0,27.6145,27.6566,27.6005,27.6356,94788.0
2016-06-07 12:30:00,39.4,39.41,39.34,39.35,67716.0,27.6356,27.6426,27.5935,27.6005,67716.0
2016-06-07 13:00:00,39.35,39.38,39.32,39.35,84084.0,27.6005,27.6215,27.5794,27.6005,84084.0
2016-06-07 13:30:00,39.34,39.36,39.26,39.26,82232.0,27.5935,27.6075,27.5374,27.5374,82232.0
2016-06-07 14:00:00,39.26,39.3,39.21,39.24,138056.0,27.5374,27.5654,27.5023,27.5233,138056.0
2016-06-07 14:30:00,39.24,39.27,39.14,39.21,145290.0,27.5233,27.5444,27.4532,27.5023,145290.0
2016-06-07 15:00:00,39.21,39.27,39.19,39.19,121810.0,27.5023,27.5444,27.4883,27.4883,121810.0
2016-06-07 15:30:00,39.19,39.24,39.19,39.23,429818.0,27.4883,27.5233,27.4883,27.5163,429818.0
2016-06-08 09:30:00,39.24,39.38,39.14,39.27,123380.0,27.5233,27.6215,27.4532,27.5444,123380.0
2016-06-08 10:00:00,39.27,39.27,39.15,39.18,64740.0,27.5444,27.5444,27.4602,27.4812,64740.0
2016-06-08 10:30:00,39.17,39.27,39.15,39.26,97502.0,27.4742,27.5444,27.4602,27.5374,97502.0
2016-06-08 11:00:00,39.25,39.25,39.2,39.24,92332.0,27.5303,27.5303,27.4953,27.5233,92332.0
2016-06-08 11:30:00,39.24,39.25,39.16,39.2,147310.0,27.5233,27.5303,27.4672,27.4953,147310.0
2016-06-08 12:00:00,39.2,39.23,39.17,39.21,67676.0,27.4953,27.5163,27.4742,27.5023,67676.0
2016-06-08 12:30:00,39.21,39.22,39.09,39.11,61972.0,27.5023,27.5093,27.4181,27.4321,61972.0
2016-06-08 13:00:00,39.1,39.14,39.09,39.09,78514.0,27.4251,27.4532,27.4181,27.4181,78514.0
2016-06-08 13:30:00,39.1,39.12,39.07,39.1,61548.0,27.4251,27.4392,27.4041,27.4251,61548.0
2016-06-08 14:00:00,39.1,39.17,39.1,39.16,99880.0,27.4251,27.4742,27.4251,27.4672,99880.0
2016-06-08 14:30:00,39.16,39.2,39.15,39.17,101356.0,27.4672,27.4953,27.4602,27.4742,101356.0
2016-06-08 15:00:00,39.17,39.23,39.16,39.2,302448.0,27.4742,27.5163,27.4672,27.4953,302448.0
2016-06-08 15:30:00,39.21,39.31,39.19,39.31,343464.0,27.5023,27.5724,27.4883,27.5724,343464.0
2016-06-09 09:30:00,39.25,39.41,38.98,39.08,345994.0,27.5303,27.6426,27.341,27.4111,345994.0
2016-06-09 10:00:00,39.08,39.09,38.88,38.92,1018152.0,27.4111,27.4181,27.2708,27.2989,1018152.0
2016-06-09 10:30:00,38.91,39.22,38.89,39.16,153526.0,27.2919,27.5093,27.2778,27.4672,153526.0
2016-06-09 11:00:00,39.16,39.31,39.15,39.19,169380.0,27.4672,27.5724,27.4602,27.4883,169380.0
2016-06-09 11:30:00,39.19,39.23,39.12,39.19,82914.0,27.4883,27.5163,27.4392,27.4883,82914.0
2016-06-09 12:00:00,39.19,39.27,39.18,39.25,80434.0,27.4883,27.5444,27.4812,27.5303,80434.0
2016-06-09 12:30:00,39.25,39.27,39.22,39.26,157188.0,27.5303,27.5444,27.5093,27.5374,157188.0
2016-06-09 13:00:00,39.26,39.35,39.26,39.33,85696.0,27.5374,27.6005,27.5374,27.5865,85696.0
2016-06-09 13:30:00,39.32,39.34,39.28,39.34,72422.0,27.5794,27.5935,27.5514,27.5935,72422.0
2016-06-09 14:00:00,39.34,39.41,39.33,39.37,103018.0,27.5935,27.6426,27.5865,27.6145,103018.0
2016-06-09 14:30:00,39.37,39.43,39.35,39.37,134490.0,27.6145,27.6566,27.6005,27.6145,134490.0
2016-06-09 15:00:00,39.36,39.37,39.27,39.27,255768.0,27.6075,27.6145,27.5444,27.5444,255768.0
2016-06-09 15:30:00,39.28,39.44,39.27,39.35,675300.0,27.5514,27.6636,27.5444,27.6005,675300.0
2016-06-10 09:30:00,39.22,39.55,39.22,39.38,183586.0,27.5093,27.7408,27.5093,27.6215,183586.0
2016-06-10 10:00:00,39.37,39.5,39.3,39.49,144866.0,27.6145,27.7057,27.5654,27.6987,144866.0
2016-06-10 10:30:00,39.49,39.56,39.39,39.47,160666.0,27.6987,27.7478,27.6285,27.6846,160666.0
2016-06-10 11:00:00,39.47,39.49,39.27,39.27,122384.0,27.6846,27.6987,27.5444,27.5444,122384.0
2016-06-10 11:30:00,39.29,39.32,39.26,39.31,77762.0,27.5584,27.5794,27.5374,27.5724,77762.0
2016-06-10 12:00:00,39.31,39.33,39.16,39.16,76628.0,27.5724,27.5865,27.4672,27.4672,76628.0
2016-06-10 12:30:00,39.15,39.2,39.13,39.19,89616.0,27.4602,27.4953,27.4462,27.4883,89616.0
2016-06-10 13:00:00,39.19,39.22,39.17,39.22,138840.0,27.4883,27.5093,27.4742,27.5093,138840.0
2016-06-10 13:30:00,39.22,39.22,39.1,39.15,116562.0,27.5093,27.5093,27.4251,27.4602,116562.0
2016-06-10 14:00:00,39.16,39.26,39.13,39.25,189954.0,27.4672,27.5374,27.4462,27.5303,189954.0
2016-06-10 14:30:00,39.24,39.24,39.17,39.21,168964.0,27.5233,27.5233,27.4742,27.5023,168964.0
2016-06-10 15:00:00,39.21,39.22,39.17,39.2,185504.0,27.5023,27.5093,27.4742,27.4953,185504.0
2016-06-10 15:30:00,39.2,39.38,39.19,39.33,607700.0,27.4953,27.6215,27.4883,27.5865,607700.0
2016-06-13 09:30:00,39.43,39.66,39.35,39.45,237950.0,27.6566,27.8179,27.6005,27.6706,237950.0
2016-06-13 10:00:00,39.44,39.49,39.37,39.47,176150.0,27.6636,27.6987,27.6145,27.6846,176150.0
2016-06-13 10:30:00,39.47,39.53,39.41,39.45,103530.0,27.6846,27.7267,27.6426,27.6706,103530.0
2016-06-13 11:00:00,39.45,39.45,39.29,39.32,126262.0,27.6706,27.6706,27.5584,27.5794,126262.0
2016-06-13 11:30:00,39.33,39.35,39.29,39.3,87760.0,27.5865,27.6005,27.5584,27.5654,87760.0
2016-06-13 12:00:00,39.3,39.37,39.29,39.36,75034.0,27.5654,27.6145,27.5584,27.6075,75034.0
2016-06-13 12:30:00,39.37,39.41,39.34,39.38,171604.0,27.6145,27.6426,27.5935,27.6215,171604.0
2016-06-13 13:00:00,39.38,39.39,39.31,39.34,169070.0,27.6215,27.6285,27.5724,27.5935,169070.0
2016-06-13 13:30:00,39.34,39.34,39.21,39.23,103188.0,27.5935,27.5935,27.5023,27.5163,103188.0
2016-06-13 14:00:00,39.24,39.37,39.24,39.34,86830.0,27.5233,27.6145,27.5233,27.5935,86830.0
2016-06-13 14:30:00,39.33,39.33,39.27,39.27,153542.0,27.5865,27.5865,27.5444,27.5444,153542.0
2016-06-13 15:00:00,39.27,39.29,39.17,39.19,203860.0,27.5444,27.5584,27.4742,27.4883,203860.0
2016-06-13 15:30:00,39.18,39.26,39.15,39.18,458788.0,27.4812,27.5374,27.4602,27.4812,458788.0
2016-06-14 09:30:00,39.26,39.33,39.08,39.23,162030.0,27.5374,27.5865,27.4111,27.5163,162030.0
2016-06-14 10:00:00,39.23,39.24,39.13,39.2,145560.0,27.5163,27.5233,27.4462,27.4953,145560.0
2016-06-14 10:30:00,39.2,39.24,39.17,39.22,97856.0,27.4953,27.5233,27.4742,27.5093,97856.0
2016-06-14 11:00:00,39.21,39.39,39.2,39.28,132870.0,27.5023,27.6285,27.4953,27.5514,132870.0
2016-06-14 11:30:00,39.29,39.37,39.24,39.35,134264.0,27.5584,27.6145,27.5233,27.6005,134264.0
2016-06-14 12:00:00,39.35,39.49,39.31,39.48,124416.0,27.6005,27.6987,27.5724,27.6917,124416.0
2016-06-14 12:30:00,39.48,39.48,39.38,39.4,77438.0,27.6917,27.6917,27.6215,27.6356,77438.0
2016-06-14 13:00:00,39.4,39.4,39.3,39.34,159524.0,27.6356,27.6356,27.5654,27.5935,159524.0
2016-06-14 13:30:00,39.34,39.38,39.27,39.27,124222.0,27.5935,27.6215,27.5444,27.5444,124222.0
2016-06-14 14:00:00,39.27,39.32,39.24,39.32,135848.0,27.5444,27.5794,27.5233,27.5794,135848.0
2016-06-14 14:30:00,39.32,39.32,39.21,39.24,138404.0,27.5794,27.5794,27.5023,27.5233,138404.0
2016-06-14 15:00:00,39.24,39.42,39.2,39.41,178646.0,27.5233,27.6496,27.4953,27.6426,178646.0
2016-06-14 15:30:00,39.41,39.54,39.36,39.52,516070.0,27.6426,27.7337,27.6075,27.7197,516070.0
2016-06-15 09:30:00,39.48,39.49,39.3,39.33,104698.0,27.6917,27.6987,27.5654,27.5865,104698.0
2016-06-15 10:00:00,39.33,39.4,39.3,39.37,128506.0,27.5865,27.6356,27.5654,27.6145,128506.0
2016-06-15 10:30:00,39.38,39.39,39.11,39.12,166660.0,27.6215,27.6285,27.4321,27.4392,166660.0
2016-06-15 11:00:00,39.11,39.15,39.05,39.14,112708.0,27.4321,27.4602,27.3901,27.4532,112708.0
2016-06-15 11:30:00,39.13,39.15,39.05,39.07,83974.0,27.4462,27.4602,27.3901,27.4041,83974.0
2016-06-15 12:00:00,39.07,39.1,39.04,39.04,63950.0,27.4041,27.4251,27.383,27.383,63950.0
2016-06-15 12:30:00,39.04,39.08,39.02,39.02,75476.0,27.383,27.4111,27.369,27.369,75476.0
2016-06-15 13:00:00,39.03,39.04,38.97,38.98,95056.0,27.376,27.383,27.3339,27.341,95056.0
2016-06-15 13:30:00,38.98,39.12,38.97,39.07,97474.0,27.341,27.4392,27.3339,27.4041,97474.0
2016-06-15 14:00:00,39.09,39.3,39.09,39.18,164442.0,27.4181,27.5654,27.4181,27.4812,164442.0
2016-06-15 14:30:00,39.19,39.24,39.13,39.15,135426.0,27.4883,27.5233,27.4462,27.4602,135426.0
2016-06-15 15:00:00,39.15,39.22,39.13,39.22,130090.0,27.4602,27.5093,27.4462,27.5093,130090.0
2016-06-15 15:30:00,39.21,39.22,39.01,39.05,334358.0,27.5023,27.5093,27.362,27.3901,334358.0
2016-06-16 09:30:00,39.02,39.35,38.87,38.93,138248.0,27.369,27.6005,27.2638,27.3059,138248.0
2016-06-16 10:00:00,38.93,39.09,38.92,38.98,126236.0,27.3059,27.4181,27.2989,27.341,126236.0
2016-06-16 10:30:00,38.99,39.08,38.97,39.07,121830.0,27.348,27.4111,27.3339,27.4041,121830.0
2016-06-16 11:00:00,39.06,39.26,39.06,39.25,89962.0,27.3971,27.5374,27.3971,27.5303,89962.0
2016-06-16 11:30:00,39.26,39.27,39.1,39.12,75410.0,27.5374,27.5444,27.4251,27.4392,75410.0
2016-06-16 12:00:00,39.13,39.3,39.13,39.26,55534.0,27.4462,27.5654,27.4462,27.5374,55534.0
2016-06-16 12:30:00,39.25,39.35,39.22,39.3,49534.0,27.5303,27.6005,27.5093,27.5654,49534.0
2016-06-16 13:00:00,39.29,39.33,39.16,39.19,60880.0,27.5584,27.5865,27.4672,27.4883,60880.0
2016-06-16 13:30:00,39.2,39.22,39.11,39.12,53824.0,27.4953,27.5093,27.4321,27.4392,53824.0
2016-06-16 14:00:00,39.12,39.24,39.12,39.2,79242.0,27.4392,27.5233,27.4392,27.4953,79242.0
2016-06-16 14:30:00,39.2,39.27,39.19,39.21,89360.0,27.4953,27.5444,27.4883,27.5023,89360.0
2016-06-16 15:00:00,39.21,39.24,39.15,39.15,109608.0,27.5023,27.5233,27.4602,27.4602,109608.0
2016-06-16 15:30:00,39.15,39.24,39.15,39.23,243448.0,27.4602,27.5233,27.4602,27.5163,243448.0
2016-06-17 09:30:00,39.13,39.22,38.97,39.21,473724.0,27.4462,27.5093,27.3339,27.5023,473724.0
2016-06-17 10:00:00,39.22,39.3,39.1,39.1,142842.0,27.5093,27.5654,27.4251,27.4251,142842.0
2016-06-17 10:30:00,39.09,39.09,38.96,38.99,139438.0,27.4181,27.4181,27.3269,27.348,139438.0
2016-06-17 11:00:00,38.98,39.07,38.96,38.98,82944.0,27.341,27.4041,27.3269,27.341,82944.0
2016-06-17 11:30:00,38.98,39.17,38.95,39.16,91696.0,27.341,27.4742,27.3199,27.4672,91696.0
2016-06-17 12:00:00,39.16,39.24,39.13,39.23,95354.0,27.4672,27.5233,27.4462,27.5163,95354.0
2016-06-17 12:30:00,39.24,39.24,39.12,39.13,74332.0,27.5233,27.5233,27.4392,27.4462,74332.0
2016-06-17 13:00:00,39.13,39.23,39.1,39.2,71066.0,27.4462,27.5163,27.4251,27.4953,71066.0
2016-06-17 13:30:00,39.2,39.22,39.17,39.18,76982.0,27.4953,27.5093,27.4742,27.4812,76982.0
2016-06-17 14:00:00,39.17,39.24,39.16,39.24,101646.0,27.4742,27.5233,27.4672,27.5233,101646.0
2016-06-17 14:30:00,39.24,39.29,39.22,39.29,111152.0,27.5233,27.5584,27.5093,27.5584,111152.0
2016-06-17 15:00:00,39.29,39.38,39.27,39.38,155716.0,27.5584,27.6215,27.5444,27.6215,155716.0
2016-06-17 15:30:00,39.38,39.39,39.19,39.32,411590.0,27.6215,27.6285,27.4883,27.5794,411590.0
2016-06-20 09:30:00,39.33,39.49,39.17,39.21,220968.0,27.5865,27.6987,27.4742,27.5023,220968.0
2016-06-20 10:00:00,39.17,39.2,38.94,38.95,140386.0,27.4742,27.4953,27.3129,27.3199,140386.0
2016-06-20 10:30:00,38.96,38.96,38.87,38.93,85912.0,27.3269,27.3269,27.2638,27.3059,85912.0
2016-06-20 11:00:00,38.92,39.1,38.91,39.1,73350.0,27.2989,27.4251,27.2919,27.4251,73350.0
2016-06-20 11:30:00,39.11,39.26,39.08,39.21,105016.0,27.4321,27.5374,27.4111,27.5023,105016.0
2016-06-20 12:00:00,39.21,39.23,39.13,39.21,51670.0,27.5023,27.5163,27.4462,27.5023,51670.0
2016-06-20 12:30:00,39.22,39.27,39.19,39.27,33760.0,27.5093,27.5444,27.4883,27.5444,33760.0
2016-06-20 13:00:00,39.27,39.29,39.2,39.22,61176.0,27.5444,27.5584,27.4953,27.5093,61176.0
2016-06-20 13:30:00,39.23,39.29,39.22,39.28,58288.0,27.5163,27.5584,27.5093,27.5514,58288.0
2016-06-20 14:00:00,39.28,39.29,39.22,39.23,109790.0,27.5514,27.5584,27.5093,27.5163,109790.0
2016-06-20 14:30:00,39.23,39.27,39.2,39.24,104604.0,27.5163,27.5444,27.4953,27.5233,104604.0
2016-06-20 15:00:00,39.24,39.26,39.09,39.09,177014.0,27.5233,27.5374,27.4181,27.4181,177014.0
2016-06-20 15:30:00,39.09,39.13,39.0,39.05,397924.0,27.4181,27.4462,27.355,27.3901,397924.0
2016-06-21 09:30:00,38.99,39.07,38.84,38.92,89776.0,27.348,27.4041,27.2428,27.2989,89776.0
2016-06-21 10:00:00,38.92,39.12,38.92,39.04,193910.0,27.2989,27.4392,27.2989,27.383,193910.0
2016-06-21 10:30:00,39.04,39.21,39.04,39.11,78982.0,27.383,27.5023,27.383,27.4321,78982.0
2016-06-21 11:00:00,39.11,39.2,39.11,39.13,96922.0,27.4321,27.4953,27.4321,27.4462,96922.0
2016-06-21 11:30:00,39.13,39.18,39.08,39.18,68368.0,27.4462,27.4812,27.4111,27.4812,68368.0
2016-06-21 12:00:00,39.17,39.19,39.1,39.13,88186.0,27.4742,27.4883,27.4251,27.4462,88186.0
2016-06-21 12:30:00,39.13,39.16,39.1,39.13,88730.0,27.4462,27.4672,27.4251,27.4462,88730.0
2016-06-21 13:00:00,39.14,39.15,39.09,39.13,93994.0,27.4532,27.4602,27.4181,27.4462,93994.0
2016-06-21 13:30:00,39.13,39.13,39.1,39.12,69456.0,27.4462,27.4462,27.4251,27.4392,69456.0
2016-06-21 14:00:00,39.12,39.17,39.1,39.15,123716.0,27.4392,27.4742,27.4251,27.4602,123716.0
2016-06-21 14:30:00,39.15,39.19,39.04,39.04,91734.0,27.4602,27.4883,27.383,27.383,91734.0
2016-06-21 15:00:00,39.04,39.07,38.99,39.06,167780.0,27.383,27.4041,27.348,27.3971,167780.0
2016-06-21 15:30:00,39.06,39.07,38.97,38.98,360250.0,27.3971,27.4041,27.3339,27.341,360250.0
2016-06-22 09:30:00,39.04,39.12,38.89,38.98,98052.0,27.383,27.4392,27.2778,27.341,98052.0
2016-06-22 10:00:00,38.98,39.16,38.92,39.14,116992.0,27.341,27.4672,27.2989,27.4532,116992.0
2016-06-22 10:30:00,39.13,39.14,39.02,39.06,72552.0,27.4462,27.4532,27.369,27.3971,72552.0
2016-06-22 11:00:00,39.06,39.07,38.98,38.99,76210.0,27.3971,27.4041,27.341,27.348,76210.0
2016-06-22 11:30:00,38.99,39.02,38.92,39.01,58604.0,27.348,27.369,27.2989,27.362,58604.0
2016-06-22 12:00:00,39.02,39.06,38.96,38.96,90558.0,27.369,27.3971,27.3269,27.3269,90558.0
2016-06-22 12:30:00,38.97,39.05,38.95,39.04,67100.0,27.3339,27.3901,27.3199,27.383,67100.0
2016-06-22 13:00:00,39.04,39.07,38.96,39.01,82666.0,27.383,27.4041,27.3269,27.362,82666.0
2016-06-22 13:30:00,39.01,39.08,39.01,39.07,74038.0,27.362,27.4111,27.362,27.4041,74038.0
2016-06-22 14:00:00,39.07,39.07,38.99,39.06,80864.0,27.4041,27.4041,27.348,27.3971,80864.0
2016-06-22 14:30:00,39.06,39.07,39.02,39.05,76482.0,27.3971,27.4041,27.369,27.3901,76482.0
2016-06-22 15:00:00,39.05,39.07,38.93,38.95,100332.0,27.3901,27.4041,27.3059,27.3199,100332.0
2016-06-22 15:30:00,38.95,38.99,38.92,38.95,175766.0,27.3199,27.348,27.2989,27.3199,175766.0
2016-06-23 09:30:00,38.93,39.02,38.69,38.81,136622.0,27.3059,27.369,27.1375,27.2217,136622.0
2016-06-23 10:00:00,38.81,38.91,38.75,38.8,130400.0,27.2217,27.2919,27.1796,27.2147,130400.0
2016-06-23 10:30:00,38.8,38.94,38.76,38.8,96350.0,27.2147,27.3129,27.1866,27.2147,96350.0
2016-06-23 11:00:00,38.79,38.93,38.79,38.93,64812.0,27.2077,27.3059,27.2077,27.3059,64812.0
2016-06-23 11:30:00,38.94,39.02,38.91,39.01,74798.0,27.3129,27.369,27.2919,27.362,74798.0
2016-06-23 12:00:00,39.01,39.01,38.9,38.94,62724.0,27.362,27.362,27.2848,27.3129,62724.0
2016-06-23 12:30:00,38.94,38.94,38.83,38.83,58004.0,27.3129,27.3129,27.2357,27.2357,58004.0
2016-06-23 13:00:00,38.83,38.89,38.83,38.87,48798.0,27.2357,27.2778,27.2357,27.2638,48798.0
2016-06-23 13:30:00,38.86,38.88,38.84,38.86,137424.0,27.2568,27.2708,27.2428,27.2568,137424.0
2016-06-23 14:00:00,38.86,38.96,38.85,38.94,94816.0,27.2568,27.3269,27.2498,27.3129,94816.0
2016-06-23 14:30:00,38.94,39.03,38.92,38.98,112638.0,27.3129,27.376,27.2989,27.341,112638.0
2016-06-23 15:00:00,38.98,39.05,38.98,39.04,96938.0,27.341,27.3901,27.341,27.383,96938.0
2016-06-23 15:30:00,39.04,39.15,39.03,39.13,339774.0,27.383,27.4602,27.376,27.4462,339774.0
2016-06-24 09:30:00,38.79,39.27,38.77,39.27,191538.0,27.2077,27.5444,27.1937,27.5444,191538.0
2016-06-24 10:00:00,39.26,39.49,39.2,39.33,135280.0,27.5374,27.6987,27.4953,27.5865,135280.0
2016-06-24 10:30:00,39.34,39.45,39.22,39.37,90618.0,27.5935,27.6706,27.5093,27.6145,90618.0
2016-06-24 11:00:00,39.37,39.38,39.22,39.29,51394.0,27.6145,27.6215,27.5093,27.5584,51394.0
2016-06-24 11:30:00,39.27,39.45,39.24,39.42,83786.0,27.5444,27.6706,27.5233,27.6496,83786.0
2016-06-24 12:00:00,39.41,39.43,39.27,39.37,39026.0,27.6426,27.6566,27.5444,27.6145,39026.0
2016-06-24 12:30:00,39.37,39.38,39.27,39.31,69756.0,27.6145,27.6215,27.5444,27.5724,69756.0
2016-06-24 13:00:00,39.31,39.38,39.27,39.37,53846.0,27.5724,27.6215,27.5444,27.6145,53846.0
2016-06-24 13:30:00,39.37,39.45,39.35,39.41,54456.0,27.6145,27.6706,27.6005,27.6426,54456.0
2016-06-24 14:00:00,39.42,39.45,39.22,39.24,106970.0,27.6496,27.6706,27.5093,27.5233,106970.0
2016-06-24 14:30:00,39.24,39.25,39.08,39.17,87854.0,27.5233,27.5303,27.4111,27.4742,87854.0
2016-06-24 15:00:00,39.16,39.19,38.85,38.96,154270.0,27.4672,27.4883,27.2498,27.3269,154270.0
2016-06-24 15:30:00,38.96,39.18,38.95,38.99,363062.0,27.3269,27.4812,27.3199,27.348,363062.0
2016-06-27 09:30:00,38.98,39.17,38.85,38.95,139630.0,27.341,27.4742,27.2498,27.3199,139630.0
2016-06-27 10:00:00,38.97,39.05,38.88,38.88,158516.0,27.3339,27.3901,27.2708,27.2708,158516.0
2016-06-27 10:30:00,38.87,38.99,38.85,38.94,127130.0,27.2638,27.348,27.2498,27.3129,127130.0
2016-06-27 11:00:00,38.94,38.99,38.9,38.99,92276.0,27.3129,27.348,27.2848,27.348,92276.0
2016-06-27 11:30:00,38.99,39.19,38.98,39.19,79164.0,27.348,27.4883,27.341,27.4883,79164.0
2016-06-27 12:00:00,39.17,39.33,39.16,39.27,58244.0,27.4742,27.5865,27.4672,27.5444,58244.0
2016-06-27 12:30:00,39.27,39.29,39.14,39.23,72000.0,27.5444,27.5584,27.4532,27.5163,72000.0
2016-06-27 13:00:00,39.23,39.37,39.23,39.35,60482.0,27.5163,27.6145,27.5163,27.6005,60482.0
2016-06-27 13:30:00,39.34,39.37,39.23,39.34,65040.0,27.5935,27.6145,27.5163,27.5935,65040.0
2016-06-27 14:00:00,39.33,39.4,39.28,39.4,73494.0,27.5865,27.6356,27.5514,27.6356,73494.0
2016-06-27 14:30:00,39.39,39.5,39.37,39.43,200188.0,27.6285,27.7057,27.6145,27.6566,200188.0
2016-06-27 15:00:00,39.44,39.54,39.36,39.43,186014.0,27.6636,27.7337,27.6075,27.6566,186014.0
2016-06-27 15:30:00,39.43,39.55,39.4,39.46,487734.0,27.6566,27.7408,27.6356,27.6776,487734.0
2016-06-28 09:30:00,39.49,39.54,39.05,39.25,170560.0,27.6987,27.7337,27.3901,27.5303,170560.0
2016-06-28 10:00:00,39.24,39.31,39.13,39.17,62276.0,27.5233,27.5724,27.4462,27.4742,62276.0
2016-06-28 10:30:00,39.18,39.33,39.18,39.26,114824.0,27.4812,27.5865,27.4812,27.5374,114824.0
2016-06-28 11:00:00,39.25,39.27,39.15,39.24,62214.0,27.5303,27.5444,27.4602,27.5233,62214.0
2016-06-28 11:30:00,39.26,39.38,39.23,39.34,48452.0,27.5374,27.6215,27.5163,27.5935,48452.0
2016-06-28 12:00:00,39.34,39.34,39.26,39.33,101208.0,27.5935,27.5935,27.5374,27.5865,101208.0
2016-06-28 12:30:00,39.33,39.49,39.29,39.49,217486.0,27.5865,27.6987,27.5584,27.6987,217486.0
2016-06-28 13:00:00,39.49,39.52,39.37,39.37,82344.0,27.6987,27.7197,27.6145,27.6145,82344.0
2016-06-28 13:30:00,39.37,39.38,39.27,39.34,57328.0,27.6145,27.6215,27.5444,27.5935,57328.0
2016-06-28 14:00:00,39.34,39.38,39.31,39.37,90478.0,27.5935,27.6215,27.5724,27.6145,90478.0
2016-06-28 14:30:00,39.37,39.49,39.37,39.48,162594.0,27.6145,27.6987,27.6145,27.6917,162594.0
2016-06-28 15:00:00,39.48,39.49,39.41,39.44,104604.0,27.6917,27.6987,27.6426,27.6636,104604.0
2016-06-28 15:30:00,39.44,39.6,39.43,39.59,356764.0,27.6636,27.7758,27.6566,27.7688,356764.0
2016-06-29 09:30:00,39.73,39.85,39.56,39.58,200522.0,27.867,27.9512,27.7478,27.7618,200522.0
2016-06-29 10:00:00,39.57,39.62,39.38,39.52,163556.0,27.7548,27.7899,27.6215,27.7197,163556.0
2016-06-29 10:30:00,39.51,39.62,39.51,39.52,129396.0,27.7127,27.7899,27.7127,27.7197,129396.0
2016-06-29 11:00:00,39.53,39.55,39.42,39.44,167084.0,27.7267,27.7408,27.6496,27.6636,167084.0
2016-06-29 11:30:00,39.44,39.44,39.36,39.38,127418.0,27.6636,27.6636,27.6075,27.6215,127418.0
2016-06-29 12:00:00,39.38,39.43,39.36,39.41,248228.0,27.6215,27.6566,27.6075,27.6426,248228.0
2016-06-29 12:30:00,39.41,39.42,39.29,39.29,114206.0,27.6426,27.6496,27.5584,27.5584,114206.0
2016-06-29 13:00:00,39.29,39.4,39.29,39.36,131522.0,27.5584,27.6356,27.5584,27.6075,131522.0
2016-06-29 13:30:00,39.36,39.38,39.34,39.38,101770.0,27.6075,27.6215,27.5935,27.6215,101770.0
2016-06-29 14:00:00,39.38,39.4,39.33,39.35,130060.0,27.6215,27.6356,27.5865,27.6005,130060.0
2016-06-29 14:30:00,39.35,39.42,39.34,39.4,137570.0,27.6005,27.6496,27.5935,27.6356,137570.0
2016-06-29 15:00:00,39.41,39.51,39.4,39.45,196614.0,27.6426,27.7127,27.6356,27.6706,196614.0
2016-06-29 15:30:00,39.45,39.46,39.4,39.43,363888.0,27.6706,27.6776,27.6356,27.6566,363888.0
2016-06-30 09:30:00,39.58,39.67,39.44,39.66,117620.0,27.7618,27.8249,27.6636,27.8179,117620.0
2016-06-30 10:00:00,39.66,39.85,39.61,39.82,154076.0,27.8179,27.9512,27.7828,27.9301,154076.0
2016-06-30 10:30:00,39.82,40.05,39.8,39.91,207608.0,27.9301,28.0915,27.9161,27.9933,207608.0
2016-06-30 11:00:00,39.92,39.97,39.8,39.96,130738.0,28.0003,28.0354,27.9161,28.0283,130738.0
2016-06-30 11:30:00,39.96,40.09,39.94,40.09,133052.0,28.0283,28.1195,28.0143,28.1195,133052.0
2016-06-30 12:00:00,40.09,40.26,40.02,40.23,135388.0,28.1195,28.2388,28.0704,28.2177,135388.0
2016-06-30 12:30:00,40.23,40.32,40.16,40.31,126724.0,28.2177,28.2808,28.1686,28.2738,126724.0
2016-06-30 13:00:00,40.31,40.34,40.23,40.24,164196.0,28.2738,28.2949,28.2177,28.2247,164196.0
2016-06-30 13:30:00,40.25,40.26,40.17,40.26,164932.0,28.2317,28.2388,28.1756,28.2388,164932.0
2016-06-30 14:00:00,40.27,40.4,40.24,40.34,169594.0,28.2458,28.337,28.2247,28.2949,169594.0
2016-06-30 14:30:00,40.34,40.48,40.29,40.48,277294.0,28.2949,28.3931,28.2598,28.3931,277294.0
2016-06-30 15:00:00,40.49,40.51,40.42,40.48,293452.0,28.4001,28.4141,28.351,28.3931,293452.0
2016-06-30 15:30:00,40.48,40.68,40.45,40.67,821092.0,28.3931,28.5334,28.372,28.5263,821092.0
2016-07-01 09:30:00,40.72,40.78,40.49,40.74,229134.0,28.5614,28.6035,28.4001,28.5754,229134.0
2016-07-01 10:00:00,40.76,40.79,40.43,40.49,172326.0,28.5895,28.6105,28.358,28.4001,172326.0
2016-07-01 10:30:00,40.49,40.53,40.28,40.35,109048.0,28.4001,28.4281,28.2528,28.3019,109048.0
2016-07-01 11:00:00,40.35,40.63,40.34,40.63,104500.0,28.3019,28.4983,28.2949,28.4983,104500.0
2016-07-01 11:30:00,40.63,40.66,40.54,40.64,125426.0,28.4983,28.5193,28.4352,28.5053,125426.0
2016-07-01 12:00:00,40.64,40.65,40.54,40.54,97386.0,28.5053,28.5123,28.4352,28.4352,97386.0
2016-07-01 12:30:00,40.54,40.63,40.53,40.6,78384.0,28.4352,28.4983,28.4281,28.4772,78384.0
2016-07-01 13:00:00,40.62,40.69,40.6,40.6,94254.0,28.4913,28.5404,28.4772,28.4772,94254.0
2016-07-01 13:30:00,40.61,40.65,40.54,40.64,111980.0,28.4843,28.5123,28.4352,28.5053,111980.0
2016-07-01 14:00:00,40.63,40.7,40.62,40.65,146628.0,28.4983,28.5474,28.4913,28.5123,146628.0
2016-07-01 14:30:00,40.65,40.68,40.62,40.67,114282.0,28.5123,28.5334,28.4913,28.5263,114282.0
2016-07-01 15:00:00,40.68,40.8,40.66,40.77,128394.0,28.5334,28.6175,28.5193,28.5965,128394.0
2016-07-01 15:30:00,40.78,40.82,40.64,40.81,376332.0,28.6035,28.6316,28.5053,28.6245,376332.0
2016-07-05 09:30:00,40.8,40.9,40.66,40.72,172590.0,28.6175,28.6877,28.5193,28.5614,172590.0
2016-07-05 10:00:00,40.7,40.95,40.7,40.77,110470.0,28.5474,28.7227,28.5474,28.5965,110470.0
2016-07-05 10:30:00,40.77,40.86,40.69,40.83,70902.0,28.5965,28.6596,28.5404,28.6386,70902.0
2016-07-05 11:00:00,40.83,40.87,40.71,40.72,61958.0,28.6386,28.6666,28.5544,28.5614,61958.0
2016-07-05 11:30:00,40.72,40.77,40.68,40.71,55478.0,28.5614,28.5965,28.5334,28.5544,55478.0
2016-07-05 12:00:00,40.71,40.76,40.63,40.74,45068.0,28.5544,28.5895,28.4983,28.5754,45068.0
2016-07-05 12:30:00,40.74,40.79,40.71,40.77,50154.0,28.5754,28.6105,28.5544,28.5965,50154.0
2016-07-05 13:00:00,40.78,40.85,40.76,40.78,70278.0,28.6035,28.6526,28.5895,28.6035,70278.0
2016-07-05 13:30:00,40.78,40.8,40.74,40.78,60694.0,28.6035,28.6175,28.5754,28.6035,60694.0
2016-07-05 14:00:00,40.77,40.86,40.77,40.81,107694.0,28.5965,28.6596,28.5965,28.6245,107694.0
2016-07-05 14:30:00,40.81,40.84,40.74,40.77,92502.0,28.6245,28.6456,28.5754,28.5965,92502.0
2016-07-05 15:00:00,40.77,40.87,40.77,40.85,150058.0,28.5965,28.6666,28.5965,28.6526,150058.0
2016-07-05 15:30:00,40.84,40.94,40.83,40.87,340472.0,28.6456,28.7157,28.6386,28.6666,340472.0
2016-07-06 09:30:00,40.85,40.98,40.54,40.59,133452.0,28.6526,28.7438,28.4352,28.4702,133452.0
2016-07-06 10:00:00,40.6,40.74,40.59,40.71,178838.0,28.4772,28.5754,28.4702,28.5544,178838.0
2016-07-06 10:30:00,40.7,40.79,40.69,40.79,101990.0,28.5474,28.6105,28.5404,28.6105,101990.0
2016-07-06 11:00:00,40.79,40.79,40.62,40.66,148154.0,28.6105,28.6105,28.4913,28.5193,148154.0
2016-07-06 11:30:00,40.66,40.87,40.64,40.85,67056.0,28.5193,28.6666,28.5053,28.6526,67056.0
2016-07-06 12:00:00,40.84,40.88,40.81,40.84,48430.0,28.6456,28.6736,28.6245,28.6456,48430.0
2016-07-06 12:30:00,40.83,40.86,40.78,40.79,96844.0,28.6386,28.6596,28.6035,28.6105,96844.0
2016-07-06 13:00:00,40.79,40.8,40.72,40.75,66938.0,28.6105,28.6175,28.5614,28.5825,66938.0
2016-07-06 13:30:00,40.76,40.82,40.75,40.8,48312.0,28.5895,28.6316,28.5825,28.6175,48312.0
2016-07-06 14:00:00,40.81,40.99,40.79,40.99,141190.0,28.6245,28.7508,28.6105,28.7508,141190.0
2016-07-06 14:30:00,40.99,41.05,40.96,41.04,104754.0,28.7508,28.7929,28.7297,28.7859,104754.0
2016-07-06 15:00:00,41.04,41.04,40.89,40.91,114900.0,28.7859,28.7859,28.6807,28.6947,114900.0
2016-07-06 15:30:00,40.91,41.03,40.88,41.02,359590.0,28.6947,28.7788,28.6736,28.7718,359590.0
2016-07-07 09:30:00,40.95,41.01,40.5,40.66,151464.0,28.7227,28.7648,28.4071,28.5193,151464.0
2016-07-07 10:00:00,40.65,40.67,40.45,40.52,108244.0,28.5123,28.5263,28.372,28.4211,108244.0
2016-07-07 10:30:00,40.52,40.55,40.34,40.4,114860.0,28.4211,28.4422,28.2949,28.337,114860.0
2016-07-07 11:00:00,40.4,40.52,40.21,40.22,163372.0,28.337,28.4211,28.2037,28.2107,163372.0
2016-07-07 11:30:00,40.22,40.4,40.2,40.3,99128.0,28.2107,28.337,28.1967,28.2668,99128.0
2016-07-07 12:00:00,40.3,40.34,40.29,40.33,48436.0,28.2668,28.2949,28.2598,28.2879,48436.0
2016-07-07 12:30:00,40.33,40.38,40.23,40.24,50398.0,28.2879,28.3229,28.2177,28.2247,50398.0
2016-07-07 13:00:00,40.24,40.35,40.23,40.29,37700.0,28.2247,28.3019,28.2177,28.2598,37700.0
2016-07-07 13:30:00,40.3,40.32,40.2,40.24,114592.0,28.2668,28.2808,28.1967,28.2247,114592.0
2016-07-07 14:00:00,40.24,40.29,40.15,40.16,76340.0,28.2247,28.2598,28.1616,28.1686,76340.0
2016-07-07 14:30:00,40.17,40.19,40.09,40.12,89004.0,28.1756,28.1897,28.1195,28.1406,89004.0
2016-07-07 15:00:00,40.13,40.19,40.1,40.19,216458.0,28.1476,28.1897,28.1265,28.1897,216458.0
2016-07-07 15:30:00,40.2,40.27,40.19,40.25,268496.0,28.1967,28.2458,28.1897,28.2317,268496.0
2016-07-08 09:30:00,40.15,40.27,39.83,39.96,106088.0,28.1616,28.2458,27.9372,28.0283,106088.0
2016-07-08 10:00:00,39.98,40.38,39.91,40.18,111170.0,28.0424,28.3229,27.9933,28.1827,111170.0
2016-07-08 10:30:00,40.19,40.22,40.13,40.16,86458.0,28.1897,28.2107,28.1476,28.1686,86458.0
2016-07-08 11:00:00,40.16,40.31,40.14,40.16,80104.0,28.1686,28.2738,28.1546,28.1686,80104.0
2016-07-08 11:30:00,40.15,40.23,40.12,40.22,46260.0,28.1616,28.2177,28.1406,28.2107,46260.0
2016-07-08 12:00:00,40.23,40.24,40.17,40.17,53268.0,28.2177,28.2247,28.1756,28.1756,53268.0
2016-07-08 12:30:00,40.17,40.24,40.16,40.19,69504.0,28.1756,28.2247,28.1686,28.1897,69504.0
2016-07-08 13:00:00,40.19,40.21,40.13,40.15,104282.0,28.1897,28.2037,28.1476,28.1616,104282.0
2016-07-08 13:30:00,40.15,40.22,40.15,40.21,81556.0,28.1616,28.2107,28.1616,28.2037,81556.0
2016-07-08 14:00:00,40.21,40.25,40.17,40.24,102462.0,28.2037,28.2317,28.1756,28.2247,102462.0
2016-07-08 14:30:00,40.24,40.34,40.24,40.29,141074.0,28.2247,28.2949,28.2247,28.2598,141074.0
2016-07-08 15:00:00,40.29,40.37,40.29,40.34,110158.0,28.2598,28.3159,28.2598,28.2949,110158.0
2016-07-08 15:30:00,40.34,40.46,40.31,40.44,360310.0,28.2949,28.379,28.2738,28.365,360310.0
2016-07-11 09:30:00,40.31,40.32,39.93,40.1,91954.0,28.2738,28.2808,28.0073,28.1265,91954.0
2016-07-11 10:00:00,40.08,40.26,40.02,40.23,68236.0,28.1125,28.2388,28.0704,28.2177,68236.0
2016-07-11 10:30:00,40.23,40.31,40.16,40.3,127252.0,28.2177,28.2738,28.1686,28.2668,127252.0
2016-07-11 11:00:00,40.32,40.37,40.26,40.37,110014.0,28.2808,28.3159,28.2388,28.3159,110014.0
2016-07-11 11:30:00,40.36,40.38,40.3,40.38,89574.0,28.3089,28.3229,28.2668,28.3229,89574.0
2016-07-11 12:00:00,40.38,40.43,40.3,40.39,97604.0,28.3229,28.358,28.2668,28.3299,97604.0
2016-07-11 12:30:00,40.38,40.49,40.37,40.49,52914.0,28.3229,28.4001,28.3159,28.4001,52914.0
2016-07-11 13:00:00,40.48,40.49,40.43,40.44,39706.0,28.3931,28.4001,28.358,28.365,39706.0
2016-07-11 13:30:00,40.44,40.52,40.42,40.49,53066.0,28.365,28.4211,28.351,28.4001,53066.0
2016-07-11 14:00:00,40.49,40.51,40.43,40.45,46946.0,28.4001,28.4141,28.358,28.372,46946.0
2016-07-11 14:30:00,40.45,40.49,40.45,40.48,70190.0,28.372,28.4001,28.372,28.3931,70190.0
2016-07-11 15:00:00,40.48,40.52,40.46,40.49,104648.0,28.3931,28.4211,28.379,28.4001,104648.0
2016-07-11 15:30:00,40.48,40.53,40.47,40.5,258672.0,28.3931,28.4281,28.3861,28.4071,258672.0
2016-07-12 09:30:00,40.23,40.41,40.07,40.33,233392.0,28.2177,28.344,28.1055,28.2879,233392.0
2016-07-12 10:00:00,40.34,40.62,40.29,40.6,202222.0,28.2949,28.4913,28.2598,28.4772,202222.0
2016-07-12 10:30:00,40.59,40.6,40.5,40.56,102552.0,28.4702,28.4772,28.4071,28.4492,102552.0
2016-07-12 11:00:00,40.57,40.59,40.46,40.55,209844.0,28.4562,28.4702,28.379,28.4422,209844.0
2016-07-12 11:30:00,40.54,40.63,40.52,40.6,117040.0,28.4352,28.4983,28.4211,28.4772,117040.0
2016-07-12 12:00:00,40.6,40.66,40.58,40.62,134684.0,28.4772,28.5193,28.4632,28.4913,134684.0
2016-07-12 12:30:00,40.62,40.69,40.59,40.67,74856.0,28.4913,28.5404,28.4702,28.5263,74856.0
2016-07-12 13:00:00,40.67,40.68,40.6,40.65,107278.0,28.5263,28.5334,28.4772,28.5123,107278.0
2016-07-12 13:30:00,40.65,40.74,40.63,40.7,217044.0,28.5123,28.5754,28.4983,28.5474,217044.0
2016-07-12 14:00:00,40.7,40.77,40.66,40.74,159488.0,28.5474,28.5965,28.5193,28.5754,159488.0
2016-07-12 14:30:00,40.73,40.74,40.63,40.63,201588.0,28.5684,28.5754,28.4983,28.4983,201588.0
2016-07-12 15:00:00,40.63,40.67,40.58,40.59,279654.0,28.4983,28.5263,28.4632,28.4702,279654.0
2016-07-12 15:30:00,40.59,40.6,40.48,40.52,498160.0,28.4702,28.4772,28.3931,28.4211,498160.0
2016-07-13 09:30:00,40.76,40.91,40.68,40.77,178802.0,28.5895,28.6947,28.5334,28.5965,178802.0
2016-07-13 10:00:00,40.74,40.79,40.59,40.67,115932.0,28.5754,28.6105,28.4702,28.5263,115932.0
2016-07-13 10:30:00,40.68,40.69,40.6,40.6,106992.0,28.5334,28.5404,28.4772,28.4772,106992.0
2016-07-13 11:00:00,40.6,40.77,40.59,40.65,84350.0,28.4772,28.5965,28.4702,28.5123,84350.0
2016-07-13 11:30:00,40.66,40.66,40.48,40.52,70442.0,28.5193,28.5193,28.3931,28.4211,70442.0
2016-07-13 12:00:00,40.51,40.57,40.49,40.56,44782.0,28.4141,28.4562,28.4001,28.4492,44782.0
2016-07-13 12:30:00,40.56,40.59,40.49,40.51,64898.0,28.4492,28.4702,28.4001,28.4141,64898.0
2016-07-13 13:00:00,40.51,40.58,40.5,40.51,96784.0,28.4141,28.4632,28.4071,28.4141,96784.0
2016-07-13 13:30:00,40.51,40.53,40.47,40.48,95188.0,28.4141,28.4281,28.3861,28.3931,95188.0
2016-07-13 14:00:00,40.48,40.48,40.42,40.45,183588.0,28.3931,28.3931,28.351,28.372,183588.0
2016-07-13 14:30:00,40.45,40.47,40.4,40.42,349714.0,28.372,28.3861,28.337,28.351,349714.0
2016-07-13 15:00:00,40.42,40.44,40.35,40.39,585064.0,28.351,28.365,28.3019,28.3299,585064.0
2016-07-13 15:30:00,40.39,40.47,40.38,40.45,623658.0,28.3299,28.3861,28.3229,28.372,623658.0
2016-07-14 09:30:00,40.31,40.38,40.08,40.24,121690.0,28.2738,28.3229,28.1125,28.2247,121690.0
2016-07-14 10:00:00,40.22,40.25,40.02,40.02,91966.0,28.2107,28.2317,28.0704,28.0704,91966.0
2016-07-14 10:30:00,40.03,40.1,39.99,40.01,119010.0,28.0774,28.1265,28.0494,28.0634,119010.0
2016-07-14 11:00:00,40.01,40.07,39.94,39.98,182112.0,28.0634,28.1055,28.0143,28.0424,182112.0
2016-07-14 11:30:00,39.97,39.97,39.82,39.87,82406.0,28.0354,28.0354,27.9301,27.9652,82406.0
2016-07-14 12:00:00,39.85,39.86,39.77,39.85,95912.0,27.9512,27.9582,27.8951,27.9512,95912.0
2016-07-14 12:30:00,39.86,39.91,39.85,39.91,57808.0,27.9582,27.9933,27.9512,27.9933,57808.0
2016-07-14 13:00:00,39.91,39.92,39.8,39.84,66736.0,27.9933,28.0003,27.9161,27.9442,66736.0
2016-07-14 13:30:00,39.84,39.87,39.79,39.81,120306.0,27.9442,27.9652,27.9091,27.9231,120306.0
2016-07-14 14:00:00,39.81,39.87,39.8,39.84,146030.0,27.9231,27.9652,27.9161,27.9442,146030.0
2016-07-14 14:30:00,39.84,39.87,39.81,39.83,94866.0,27.9442,27.9652,27.9231,27.9372,94866.0
2016-07-14 15:00:00,39.83,39.93,39.81,39.9,320836.0,27.9372,28.0073,27.9231,27.9863,320836.0
2016-07-14 15:30:00,39.91,39.91,39.84,39.89,765766.0,27.9933,27.9933,27.9442,27.9792,765766.0
2016-07-15 09:30:00,39.97,40.22,39.93,39.99,216342.0,28.0354,28.2107,28.0073,28.0494,216342.0
2016-07-15 10:00:00,39.99,40.21,39.99,40.2,97454.0,28.0494,28.2037,28.0494,28.1967,97454.0
2016-07-15 10:30:00,40.2,40.26,40.17,40.22,73040.0,28.1967,28.2388,28.1756,28.2107,73040.0
2016-07-15 11:00:00,40.21,40.23,40.09,40.12,84342.0,28.2037,28.2177,28.1195,28.1406,84342.0
2016-07-15 11:30:00,40.12,40.12,39.98,40.02,77320.0,28.1406,28.1406,28.0424,28.0704,77320.0
2016-07-15 12:00:00,40.02,40.09,40.01,40.04,70944.0,28.0704,28.1195,28.0634,28.0845,70944.0
2016-07-15 12:30:00,40.04,40.05,39.97,40.01,63736.0,28.0845,28.0915,28.0354,28.0634,63736.0
2016-07-15 13:00:00,40.01,40.08,40.01,40.07,79486.0,28.0634,28.1125,28.0634,28.1055,79486.0
2016-07-15 13:30:00,40.05,40.06,39.99,40.0,96694.0,28.0915,28.0985,28.0494,28.0564,96694.0
2016-07-15 14:00:00,40.0,40.06,39.99,40.06,112820.0,28.0564,28.0985,28.0494,28.0985,112820.0
2016-07-15 14:30:00,40.07,40.16,40.06,40.15,66218.0,28.1055,28.1686,28.0985,28.1616,66218.0
2016-07-15 15:00:00,40.15,40.16,40.11,40.12,135870.0,28.1616,28.1686,28.1336,28.1406,135870.0
2016-07-15 15:30:00,40.12,40.17,40.1,40.14,239476.0,28.1406,28.1756,28.1265,28.1546,239476.0
2016-07-18 09:30:00,40.08,40.26,40.08,40.24,89690.0,28.1125,28.2388,28.1125,28.2247,89690.0
2016-07-18 10:00:00,40.23,40.29,40.2,40.23,88790.0,28.2177,28.2598,28.1967,28.2177,88790.0
2016-07-18 10:30:00,40.22,40.32,40.22,40.3,52852.0,28.2107,28.2808,28.2107,28.2668,52852.0
2016-07-18 11:00:00,40.29,40.33,40.26,40.26,99028.0,28.2598,28.2879,28.2388,28.2388,99028.0
2016-07-18 11:30:00,40.24,40.3,40.17,40.28,28798.0,28.2247,28.2668,28.1756,28.2528,28798.0
2016-07-18 12:00:00,40.29,40.29,40.19,40.24,43186.0,28.2598,28.2598,28.1897,28.2247,43186.0
2016-07-18 12:30:00,40.24,40.26,40.2,40.24,41716.0,28.2247,28.2388,28.1967,28.2247,41716.0
2016-07-18 13:00:00,40.23,40.28,40.23,40.27,37216.0,28.2177,28.2528,28.2177,28.2458,37216.0
2016-07-18 13:30:00,40.27,40.28,40.24,40.26,51546.0,28.2458,28.2528,28.2247,28.2388,51546.0
2016-07-18 14:00:00,40.26,40.26,40.2,40.22,57402.0,28.2388,28.2388,28.1967,28.2107,57402.0
2016-07-18 14:30:00,40.22,40.24,40.21,40.24,64652.0,28.2107,28.2247,28.2037,28.2247,64652.0
2016-07-18 15:00:00,40.24,40.24,40.21,40.23,78854.0,28.2247,28.2247,28.2037,28.2177,78854.0
2016-07-18 15:30:00,40.23,40.24,40.19,40.2,159830.0,28.2177,28.2247,28.1897,28.1967,159830.0
2016-07-19 09:30:00,40.19,40.19,40.02,40.06,69102.0,28.1897,28.1897,28.0704,28.0985,69102.0
2016-07-19 10:00:00,40.06,40.1,40.01,40.07,58240.0,28.0985,28.1265,28.0634,28.1055,58240.0
2016-07-19 10:30:00,40.08,40.08,39.98,39.99,70312.0,28.1125,28.1125,28.0424,28.0494,70312.0
2016-07-19 11:00:00,39.98,40.02,39.95,40.02,41066.0,28.0424,28.0704,28.0213,28.0704,41066.0
2016-07-19 11:30:00,40.03,40.08,39.98,39.99,65842.0,28.0774,28.1125,28.0424,28.0494,65842.0
2016-07-19 12:00:00,39.99,40.1,39.99,40.09,262960.0,28.0494,28.1265,28.0494,28.1195,262960.0
2016-07-19 12:30:00,40.09,40.13,40.06,40.1,151602.0,28.1195,28.1476,28.0985,28.1265,151602.0
2016-07-19 13:00:00,40.1,40.12,40.06,40.07,112612.0,28.1265,28.1406,28.0985,28.1055,112612.0
2016-07-19 13:30:00,40.07,40.1,40.06,40.08,36174.0,28.1055,28.1265,28.0985,28.1125,36174.0
2016-07-19 14:00:00,40.08,40.19,40.08,40.18,256860.0,28.1125,28.1897,28.1125,28.1827,256860.0
2016-07-19 14:30:00,40.18,40.19,40.13,40.13,100466.0,28.1827,28.1897,28.1476,28.1476,100466.0
2016-07-19 15:00:00,40.13,40.16,40.09,40.15,143100.0,28.1476,28.1686,28.1195,28.1616,143100.0
2016-07-19 15:30:00,40.16,40.21,40.14,40.19,260584.0,28.1686,28.2037,28.1546,28.1897,260584.0
2016-07-20 09:30:00,40.22,40.3,39.98,40.06,83660.0,28.2107,28.2668,28.0424,28.0985,83660.0
2016-07-20 10:00:00,40.07,40.08,39.91,39.95,92682.0,28.1055,28.1125,27.9933,28.0213,92682.0
2016-07-20 10:30:00,39.96,40.02,39.94,39.99,47056.0,28.0283,28.0704,28.0143,28.0494,47056.0
2016-07-20 11:00:00,39.97,40.07,39.97,40.02,51500.0,28.0354,28.1055,28.0354,28.0704,51500.0
2016-07-20 11:30:00,40.05,40.09,40.02,40.04,41158.0,28.0915,28.1195,28.0704,28.0845,41158.0
2016-07-20 12:00:00,40.04,40.05,39.99,40.02,62386.0,28.0845,28.0915,28.0494,28.0704,62386.0
2016-07-20 12:30:00,40.02,40.05,39.99,40.02,40116.0,28.0704,28.0915,28.0494,28.0704,40116.0
2016-07-20 13:00:00,40.02,40.02,39.92,39.98,179872.0,28.0704,28.0704,28.0003,28.0424,179872.0
2016-07-20 13:30:00,39.99,40.02,39.97,40.0,75948.0,28.0494,28.0704,28.0354,28.0564,75948.0
2016-07-20 14:00:00,40.01,40.03,39.99,40.03,114518.0,28.0634,28.0774,28.0494,28.0774,114518.0
2016-07-20 14:30:00,40.02,40.09,40.01,40.04,99958.0,28.0704,28.1195,28.0634,28.0845,99958.0
2016-07-20 15:00:00,40.04,40.08,40.0,40.01,96386.0,28.0845,28.1125,28.0564,28.0634,96386.0
2016-07-20 15:30:00,40.02,40.02,39.96,39.98,219118.0,28.0704,28.0704,28.0283,28.0424,219118.0
2016-07-21 09:30:00,39.88,39.89,39.65,39.8,98438.0,27.9722,27.9792,27.8109,27.9161,98438.0
2016-07-21 10:00:00,39.81,39.85,39.72,39.82,61580.0,27.9231,27.9512,27.86,27.9301,61580.0
2016-07-21 10:30:00,39.82,39.83,39.74,39.83,55072.0,27.9301,27.9372,27.874,27.9372,55072.0
2016-07-21 11:00:00,39.82,39.92,39.8,39.92,76080.0,27.9301,28.0003,27.9161,28.0003,76080.0
2016-07-21 11:30:00,39.91,39.96,39.85,39.86,140782.0,27.9933,28.0283,27.9512,27.9582,140782.0
2016-07-21 12:00:00,39.85,39.93,39.85,39.88,47396.0,27.9512,28.0073,27.9512,27.9722,47396.0
2016-07-21 12:30:00,39.87,39.88,39.82,39.87,36902.0,27.9652,27.9722,27.9301,27.9652,36902.0
2016-07-21 13:00:00,39.86,39.92,39.84,39.92,41906.0,27.9582,28.0003,27.9442,28.0003,41906.0
2016-07-21 13:30:00,39.9,39.97,39.9,39.96,118964.0,27.9863,28.0354,27.9863,28.0283,118964.0
2016-07-21 14:00:00,39.96,40.01,39.93,39.99,56028.0,28.0283,28.0634,28.0073,28.0494,56028.0
2016-07-21 14:30:00,39.99,40.02,39.97,40.01,167934.0,28.0494,28.0704,28.0354,28.0634,167934.0
2016-07-21 15:00:00,40.01,40.09,39.99,40.09,161080.0,28.0634,28.1195,28.0494,28.1195,161080.0
2016-07-21 15:30:00,40.08,40.12,40.04,40.11,177368.0,28.1125,28.1406,28.0845,28.1336,177368.0
2016-07-22 09:30:00,40.13,40.4,40.1,40.4,112646.0,28.1476,28.337,28.1265,28.337,112646.0
2016-07-22 10:00:00,40.38,40.59,40.33,40.59,83088.0,28.3229,28.4702,28.2879,28.4702,83088.0
2016-07-22 10:30:00,40.6,40.6,40.51,40.52,116394.0,28.4772,28.4772,28.4141,28.4211,116394.0
2016-07-22 11:00:00,40.52,40.67,40.51,40.66,110684.0,28.4211,28.5263,28.4141,28.5193,110684.0
2016-07-22 11:30:00,40.65,40.67,40.6,40.67,47404.0,28.5123,28.5263,28.4772,28.5263,47404.0
2016-07-22 12:00:00,40.66,40.74,40.66,40.72,52278.0,28.5193,28.5754,28.5193,28.5614,52278.0
2016-07-22 12:30:00,40.72,40.84,40.69,40.8,49750.0,28.5614,28.6456,28.5404,28.6175,49750.0
2016-07-22 13:00:00,40.79,40.87,40.78,40.85,79242.0,28.6105,28.6666,28.6035,28.6526,79242.0
2016-07-22 13:30:00,40.84,40.87,40.79,40.85,45904.0,28.6456,28.6666,28.6105,28.6526,45904.0
2016-07-22 14:00:00,40.85,40.85,40.77,40.81,58132.0,28.6526,28.6526,28.5965,28.6245,58132.0
2016-07-22 14:30:00,40.82,40.82,40.74,40.74,63288.0,28.6316,28.6316,28.5754,28.5754,63288.0
2016-07-22 15:00:00,40.74,40.76,40.71,40.73,77518.0,28.5754,28.5895,28.5544,28.5684,77518.0
2016-07-22 15:30:00,40.73,40.83,40.72,40.83,193228.0,28.5684,28.6386,28.5614,28.6386,193228.0
2016-07-25 09:30:00,40.74,40.87,40.58,40.6,64666.0,28.5754,28.6666,28.4632,28.4772,64666.0
2016-07-25 10:00:00,40.6,40.62,40.53,40.6,84496.0,28.4772,28.4913,28.4281,28.4772,84496.0
2016-07-25 10:30:00,40.6,40.6,40.47,40.51,44818.0,28.4772,28.4772,28.3861,28.4141,44818.0
2016-07-25 11:00:00,40.51,40.61,40.51,40.6,33366.0,28.4141,28.4843,28.4141,28.4772,33366.0
2016-07-25 11:30:00,40.6,40.63,40.55,40.61,25518.0,28.4772,28.4983,28.4422,28.4843,25518.0
2016-07-25 12:00:00,40.62,40.63,40.6,40.62,22358.0,28.4913,28.4983,28.4772,28.4913,22358.0
2016-07-25 12:30:00,40.62,40.67,40.62,40.67,18040.0,28.4913,28.5263,28.4913,28.5263,18040.0
2016-07-25 13:00:00,40.66,40.66,40.62,40.66,28808.0,28.5193,28.5193,28.4913,28.5193,28808.0
2016-07-25 13:30:00,40.66,40.68,40.63,40.67,25074.0,28.5193,28.5334,28.4983,28.5263,25074.0
2016-07-25 14:00:00,40.67,40.69,40.6,40.6,43454.0,28.5263,28.5404,28.4772,28.4772,43454.0
2016-07-25 14:30:00,40.61,40.64,40.59,40.6,68230.0,28.4843,28.5053,28.4702,28.4772,68230.0
2016-07-25 15:00:00,40.6,40.6,40.54,40.59,61040.0,28.4772,28.4772,28.4352,28.4702,61040.0
2016-07-25 15:30:00,40.6,40.72,40.6,40.72,247582.0,28.4772,28.5614,28.4772,28.5614,247582.0
2016-07-26 09:30:00,40.74,40.74,40.54,40.63,62356.0,28.5754,28.5754,28.4352,28.4983,62356.0
2016-07-26 10:00:00,40.62,40.62,40.52,40.58,49016.0,28.4913,28.4913,28.4211,28.4632,49016.0
2016-07-26 10:30:00,40.57,40.6,40.48,40.48,48192.0,28.4562,28.4772,28.3931,28.3931,48192.0
2016-07-26 11:00:00,40.47,40.49,40.38,40.44,68158.0,28.3861,28.4001,28.3229,28.365,68158.0
2016-07-26 11:30:00,40.44,40.49,40.37,40.43,85576.0,28.365,28.4001,28.3159,28.358,85576.0
2016-07-26 12:00:00,40.43,40.51,40.42,40.5,39324.0,28.358,28.4141,28.351,28.4071,39324.0
2016-07-26 12:30:00,40.5,40.52,40.44,40.44,43212.0,28.4071,28.4211,28.365,28.365,43212.0
2016-07-26 13:00:00,40.45,40.46,40.35,40.35,28422.0,28.372,28.379,28.3019,28.3019,28422.0
2016-07-26 13:30:00,40.35,40.37,40.33,40.33,30296.0,28.3019,28.3159,28.2879,28.2879,30296.0
2016-07-26 14:00:00,40.34,40.39,40.33,40.38,45884.0,28.2949,28.3299,28.2879,28.3229,45884.0
2016-07-26 14:30:00,40.38,40.42,40.37,40.37,64194.0,28.3229,28.351,28.3159,28.3159,64194.0
2016-07-26 15:00:00,40.36,40.46,40.36,40.44,95760.0,28.3089,28.379,28.3089,28.365,95760.0
2016-07-26 15:30:00,40.44,40.46,40.41,40.44,200548.0,28.365,28.379,28.344,28.365,200548.0
2016-07-27 09:30:00,40.37,40.45,40.19,40.26,88792.0,28.3159,28.372,28.1897,28.2388,88792.0
2016-07-27 10:00:00,40.27,40.31,40.16,40.21,53998.0,28.2458,28.2738,28.1686,28.2037,53998.0
2016-07-27 10:30:00,40.23,40.34,40.11,40.27,54420.0,28.2177,28.2949,28.1336,28.2458,54420.0
2016-07-27 11:00:00,40.25,40.27,40.15,40.27,86794.0,28.2317,28.2458,28.1616,28.2458,86794.0
2016-07-27 11:30:00,40.26,40.27,40.15,40.17,57884.0,28.2388,28.2458,28.1616,28.1756,57884.0
2016-07-27 12:00:00,40.16,40.25,40.15,40.21,79940.0,28.1686,28.2317,28.1616,28.2037,79940.0
2016-07-27 12:30:00,40.2,40.21,40.09,40.1,49288.0,28.1967,28.2037,28.1195,28.1265,49288.0
2016-07-27 13:00:00,40.12,40.12,40.01,40.04,33814.0,28.1406,28.1406,28.0634,28.0845,33814.0
2016-07-27 13:30:00,40.04,40.11,40.02,40.04,46672.0,28.0845,28.1336,28.0704,28.0845,46672.0
2016-07-27 14:00:00,40.04,40.32,39.73,40.2,122530.0,28.0845,28.2808,27.867,28.1967,122530.0
2016-07-27 14:30:00,40.2,40.26,40.15,40.16,47142.0,28.1967,28.2388,28.1616,28.1686,47142.0
2016-07-27 15:00:00,40.17,40.23,40.13,40.15,66398.0,28.1756,28.2177,28.1476,28.1616,66398.0
2016-07-27 15:30:00,40.15,40.15,40.02,40.08,145072.0,28.1616,28.1616,28.0704,28.1125,145072.0
2016-07-28 09:30:00,40.02,40.19,39.97,40.15,86154.0,28.0704,28.1897,28.0354,28.1616,86154.0
2016-07-28 10:00:00,40.15,40.2,40.01,40.07,124200.0,28.1616,28.1967,28.0634,28.1055,124200.0
2016-07-28 10:30:00,40.07,40.13,40.04,40.12,79420.0,28.1055,28.1476,28.0845,28.1406,79420.0
2016-07-28 11:00:00,40.13,40.23,40.13,40.19,72458.0,28.1476,28.2177,28.1476,28.1897,72458.0
2016-07-28 11:30:00,40.19,40.21,40.13,40.15,47618.0,28.1897,28.2037,28.1476,28.1616,47618.0
2016-07-28 12:00:00,40.13,40.18,40.13,40.17,45516.0,28.1476,28.1827,28.1476,28.1756,45516.0
2016-07-28 12:30:00,40.18,40.21,40.15,40.18,77620.0,28.1827,28.2037,28.1616,28.1827,77620.0
2016-07-28 13:00:00,40.17,40.24,40.16,40.24,58070.0,28.1756,28.2247,28.1686,28.2247,58070.0
2016-07-28 13:30:00,40.24,40.26,40.21,40.24,44496.0,28.2247,28.2388,28.2037,28.2247,44496.0
2016-07-28 14:00:00,40.25,40.27,40.21,40.22,56222.0,28.2317,28.2458,28.2037,28.2107,56222.0
2016-07-28 14:30:00,40.22,40.28,40.22,40.25,44088.0,28.2107,28.2528,28.2107,28.2317,44088.0
2016-07-28 15:00:00,40.25,40.31,40.24,40.31,62386.0,28.2317,28.2738,28.2247,28.2738,62386.0
2016-07-28 15:30:00,40.31,40.34,40.26,40.26,177986.0,28.2738,28.2949,28.2388,28.2388,177986.0
2016-07-29 09:30:00,40.23,40.55,40.17,40.32,76544.0,28.2177,28.4422,28.1756,28.2808,76544.0
2016-07-29 10:00:00,40.31,40.47,40.29,40.47,69340.0,28.2738,28.3861,28.2598,28.3861,69340.0
2016-07-29 10:30:00,40.46,40.59,40.45,40.57,61674.0,28.379,28.4702,28.372,28.4562,61674.0
2016-07-29 11:00:00,40.58,40.58,40.46,40.54,62654.0,28.4632,28.4632,28.379,28.4352,62654.0
2016-07-29 11:30:00,40.53,40.68,40.53,40.65,89378.0,28.4281,28.5334,28.4281,28.5123,89378.0
2016-07-29 12:00:00,40.66,40.7,40.58,40.6,51336.0,28.5193,28.5474,28.4632,28.4772,51336.0
2016-07-29 12:30:00,40.6,40.62,40.56,40.62,47992.0,28.4772,28.4913,28.4492,28.4913,47992.0
2016-07-29 13:00:00,40.62,40.64,40.57,40.63,51148.0,28.4913,28.5053,28.4562,28.4983,51148.0
2016-07-29 13:30:00,40.63,40.65,40.57,40.63,45156.0,28.4983,28.5123,28.4562,28.4983,45156.0
2016-07-29 14:00:00,40.63,40.73,40.62,40.71,76194.0,28.4983,28.5684,28.4913,28.5544,76194.0
2016-07-29 14:30:00,40.72,40.72,40.65,40.7,78338.0,28.5614,28.5614,28.5123,28.5474,78338.0
2016-07-29 15:00:00,40.7,40.7,40.61,40.63,77800.0,28.5474,28.5474,28.4843,28.4983,77800.0
2016-07-29 15:30:00,40.63,40.74,40.56,40.71,397466.0,28.4983,28.5754,28.4492,28.5544,397466.0
2016-08-01 09:30:00,40.65,40.81,40.54,40.66,228772.0,28.5123,28.6245,28.4352,28.5193,228772.0
2016-08-01 10:00:00,40.65,40.65,40.46,40.48,292334.0,28.5123,28.5123,28.379,28.3931,292334.0
2016-08-01 10:30:00,40.48,40.58,40.47,40.53,217618.0,28.3931,28.4632,28.3861,28.4281,217618.0
2016-08-01 11:00:00,40.54,40.58,40.49,40.52,141806.0,28.4352,28.4632,28.4001,28.4211,141806.0
2016-08-01 11:30:00,40.52,40.67,40.51,40.62,74998.0,28.4211,28.5263,28.4141,28.4913,74998.0
2016-08-01 12:00:00,40.62,40.67,40.48,40.57,101520.0,28.4913,28.5263,28.3931,28.4562,101520.0
2016-08-01 12:30:00,40.57,40.66,40.55,40.6,88872.0,28.4562,28.5193,28.4422,28.4772,88872.0
2016-08-01 13:00:00,40.59,40.62,40.54,40.57,76016.0,28.4702,28.4913,28.4352,28.4562,76016.0
2016-08-01 13:30:00,40.56,40.6,40.52,40.59,93950.0,28.4492,28.4772,28.4211,28.4702,93950.0
2016-08-01 14:00:00,40.59,40.62,40.56,40.58,98642.0,28.4702,28.4913,28.4492,28.4632,98642.0
2016-08-01 14:30:00,40.57,40.68,40.57,40.67,116606.0,28.4562,28.5334,28.4562,28.5263,116606.0
2016-08-01 15:00:00,40.67,40.68,40.6,40.63,143696.0,28.5263,28.5334,28.4772,28.4983,143696.0
2016-08-01 15:30:00,40.62,40.66,40.53,40.6,331854.0,28.4913,28.5193,28.4281,28.4772,331854.0
2016-08-02 09:30:00,40.95,41.0,40.03,40.33,379302.0,28.7227,28.7578,28.0774,28.2879,379302.0
2016-08-02 10:00:00,40.35,40.49,40.25,40.45,140982.0,28.3019,28.4001,28.2317,28.372,140982.0
2016-08-02 10:30:00,40.44,40.74,40.41,40.72,136972.0,28.365,28.5754,28.344,28.5614,136972.0
2016-08-02 11:00:00,40.71,40.83,40.6,40.67,182584.0,28.5544,28.6386,28.4772,28.5263,182584.0
2016-08-02 11:30:00,40.68,40.73,39.94,40.1,262048.0,28.5334,28.5684,28.0143,28.1265,262048.0
2016-08-02 12:00:00,40.1,40.43,40.1,40.29,141094.0,28.1265,28.358,28.1265,28.2598,141094.0
2016-08-02 12:30:00,40.27,40.35,40.19,40.19,105646.0,28.2458,28.3019,28.1897,28.1897,105646.0
2016-08-02 13:00:00,40.21,40.3,40.01,40.29,122770.0,28.2037,28.2668,28.0634,28.2598,122770.0
2016-08-02 13:30:00,40.29,40.33,40.22,40.3,113934.0,28.2598,28.2879,28.2107,28.2668,113934.0
2016-08-02 14:00:00,40.3,40.33,40.16,40.23,131878.0,28.2668,28.2879,28.1686,28.2177,131878.0
2016-08-02 14:30:00,40.22,40.24,40.07,40.13,171070.0,28.2107,28.2247,28.1055,28.1476,171070.0
2016-08-02 15:00:00,40.13,40.17,40.08,40.13,214080.0,28.1476,28.1756,28.1125,28.1476,214080.0
2016-08-02 15:30:00,40.13,40.21,40.1,40.18,379790.0,28.1476,28.2037,28.1265,28.1827,379790.0
2016-08-03 09:30:00,40.35,40.36,39.95,40.3,215180.0,28.3019,28.3089,28.0213,28.2668,215180.0
2016-08-03 10:00:00,40.3,40.37,40.27,40.3,223624.0,28.2668,28.3159,28.2458,28.2668,223624.0
2016-08-03 10:30:00,40.3,40.38,40.27,40.35,150412.0,28.2668,28.3229,28.2458,28.3019,150412.0
2016-08-03 11:00:00,40.35,40.42,40.32,40.38,156242.0,28.3019,28.351,28.2808,28.3229,156242.0
2016-08-03 11:30:00,40.38,40.46,40.38,40.45,71278.0,28.3229,28.379,28.3229,28.372,71278.0
2016-08-03 12:00:00,40.45,40.49,40.41,40.48,67250.0,28.372,28.4001,28.344,28.3931,67250.0
2016-08-03 12:30:00,40.49,40.53,40.47,40.48,59138.0,28.4001,28.4281,28.3861,28.3931,59138.0
2016-08-03 13:00:00,40.49,40.49,40.33,40.34,78608.0,28.4001,28.4001,28.2879,28.2949,78608.0
2016-08-03 13:30:00,40.34,40.35,40.24,40.24,80714.0,28.2949,28.3019,28.2247,28.2247,80714.0
2016-08-03 14:00:00,40.24,40.24,40.14,40.16,117918.0,28.2247,28.2247,28.1546,28.1686,117918.0
2016-08-03 14:30:00,40.16,40.17,40.02,40.03,148264.0,28.1686,28.1756,28.0704,28.0774,148264.0
2016-08-03 15:00:00,40.03,40.07,39.94,39.98,211590.0,28.0774,28.1055,28.0143,28.0424,211590.0
2016-08-03 15:30:00,39.98,40.17,39.98,40.16,478882.0,28.0424,28.1756,28.0424,28.1686,478882.0
2016-08-04 09:30:00,40.17,40.26,40.09,40.2,128042.0,28.1756,28.2388,28.1195,28.1967,128042.0
2016-08-04 10:00:00,40.18,40.26,40.12,40.12,80498.0,28.1827,28.2388,28.1406,28.1406,80498.0
2016-08-04 10:30:00,40.13,40.18,40.1,40.18,114336.0,28.1476,28.1827,28.1265,28.1827,114336.0
2016-08-04 11:00:00,40.18,40.41,40.18,40.4,79088.0,28.1827,28.344,28.1827,28.337,79088.0
2016-08-04 11:30:00,40.41,40.47,40.38,40.43,70880.0,28.344,28.3861,28.3229,28.358,70880.0
2016-08-04 12:00:00,40.43,40.43,40.32,40.34,42358.0,28.358,28.358,28.2808,28.2949,42358.0
2016-08-04 12:30:00,40.33,40.34,40.17,40.18,55622.0,28.2879,28.2949,28.1756,28.1827,55622.0
2016-08-04 13:00:00,40.19,40.2,40.09,40.11,81892.0,28.1897,28.1967,28.1195,28.1336,81892.0
2016-08-04 13:30:00,40.12,40.12,40.02,40.02,87372.0,28.1406,28.1406,28.0704,28.0704,87372.0
2016-08-04 14:00:00,40.02,40.04,39.93,39.96,100762.0,28.0704,28.0845,28.0073,28.0283,100762.0
2016-08-04 14:30:00,39.97,40.04,39.96,39.96,87736.0,28.0354,28.0845,28.0283,28.0283,87736.0
2016-08-04 15:00:00,39.97,39.98,39.88,39.88,134974.0,28.0354,28.0424,27.9722,27.9722,134974.0
2016-08-04 15:30:00,39.88,40.02,39.88,40.01,397198.0,27.9722,28.0704,27.9722,28.0634,397198.0
2016-08-05 09:30:00,39.94,39.99,39.73,39.87,232796.0,28.0143,28.0494,27.867,27.9652,232796.0
2016-08-05 10:00:00,39.85,39.87,39.63,39.74,178384.0,27.9512,27.9652,27.7969,27.874,178384.0
2016-08-05 10:30:00,39.74,39.8,39.63,39.77,115806.0,27.874,27.9161,27.7969,27.8951,115806.0
2016-08-05 11:00:00,39.78,39.9,39.77,39.86,106210.0,27.9021,27.9863,27.8951,27.9582,106210.0
2016-08-05 11:30:00,39.87,39.88,39.78,39.88,106396.0,27.9652,27.9722,27.9021,27.9722,106396.0
2016-08-05 12:00:00,39.88,40.02,39.85,40.01,143132.0,27.9722,28.0704,27.9512,28.0634,143132.0
2016-08-05 12:30:00,40.01,40.02,39.94,39.99,80160.0,28.0634,28.0704,28.0143,28.0494,80160.0
2016-08-05 13:00:00,39.99,39.99,39.83,39.83,99996.0,28.0494,28.0494,27.9372,27.9372,99996.0
2016-08-05 13:30:00,39.83,39.83,39.76,39.76,70348.0,27.9372,27.9372,27.8881,27.8881,70348.0
2016-08-05 14:00:00,39.76,39.8,39.76,39.8,78724.0,27.8881,27.9161,27.8881,27.9161,78724.0
2016-08-05 14:30:00,39.8,39.83,39.75,39.81,108370.0,27.9161,27.9372,27.881,27.9231,108370.0
2016-08-05 15:00:00,39.81,39.93,39.79,39.82,148724.0,27.9231,28.0073,27.9091,27.9301,148724.0
2016-08-05 15:30:00,39.82,39.83,39.73,39.78,364132.0,27.9301,27.9372,27.867,27.9021,364132.0
2016-08-08 09:30:00,39.82,39.99,39.73,39.85,227332.0,27.9301,28.0494,27.867,27.9512,227332.0
2016-08-08 10:00:00,39.85,40.2,39.85,40.17,150290.0,27.9512,28.1967,27.9512,28.1756,150290.0
2016-08-08 10:30:00,40.16,40.16,39.98,39.98,148484.0,28.1686,28.1686,28.0424,28.0424,148484.0
2016-08-08 11:00:00,39.98,40.08,39.95,40.08,100254.0,28.0424,28.1125,28.0213,28.1125,100254.0
2016-08-08 11:30:00,40.08,40.13,40.05,40.09,75896.0,28.1125,28.1476,28.0915,28.1195,75896.0
2016-08-08 12:00:00,40.08,40.08,40.01,40.04,74200.0,28.1125,28.1125,28.0634,28.0845,74200.0
2016-08-08 12:30:00,40.03,40.03,39.94,39.95,90394.0,28.0774,28.0774,28.0143,28.0213,90394.0
2016-08-08 13:00:00,39.95,39.97,39.9,39.91,82442.0,28.0213,28.0354,27.9863,27.9933,82442.0
2016-08-08 13:30:00,39.91,40.03,39.91,40.03,90232.0,27.9933,28.0774,27.9933,28.0774,90232.0
2016-08-08 14:00:00,40.04,40.06,39.94,39.94,84022.0,28.0845,28.0985,28.0143,28.0143,84022.0
2016-08-08 14:30:00,39.95,39.97,39.93,39.93,110812.0,28.0213,28.0354,28.0073,28.0073,110812.0
2016-08-08 15:00:00,39.93,39.95,39.89,39.92,99748.0,28.0073,28.0213,27.9792,28.0003,99748.0
2016-08-08 15:30:00,39.92,39.93,39.87,39.88,328808.0,28.0003,28.0073,27.9652,27.9722,328808.0
2016-08-09 09:30:00,39.45,39.52,39.27,39.31,245608.0,27.9689,28.0185,27.8413,27.8696,245608.0
2016-08-09 10:00:00,39.31,39.57,39.29,39.54,311860.0,27.8696,28.0539,27.8554,28.0327,311860.0
2016-08-09 10:30:00,39.54,39.57,39.35,39.54,195588.0,28.0327,28.0539,27.898,28.0327,195588.0
2016-08-09 11:00:00,39.54,39.64,39.49,39.5,109130.0,28.0327,28.1036,27.9972,28.0043,109130.0
2016-08-09 11:30:00,39.5,39.58,39.49,39.55,86586.0,28.0043,28.061,27.9972,28.0398,86586.0
2016-08-09 12:00:00,39.56,39.59,39.52,39.53,95542.0,28.0469,28.0681,28.0185,28.0256,95542.0
2016-08-09 12:30:00,39.54,39.54,39.44,39.47,86992.0,28.0327,28.0327,27.9618,27.9831,86992.0
2016-08-09 13:00:00,39.47,39.52,39.47,39.5,78778.0,27.9831,28.0185,27.9831,28.0043,78778.0
2016-08-09 13:30:00,39.51,39.52,39.45,39.47,82470.0,28.0114,28.0185,27.9689,27.9831,82470.0
2016-08-09 14:00:00,39.47,39.48,39.4,39.41,98828.0,27.9831,27.9901,27.9334,27.9405,98828.0
2016-08-09 14:30:00,39.41,39.43,39.32,39.33,162334.0,27.9405,27.9547,27.8767,27.8838,162334.0
2016-08-09 15:00:00,39.34,39.4,39.33,39.4,169372.0,27.8909,27.9334,27.8838,27.9334,169372.0
2016-08-09 15:30:00,39.4,39.46,39.4,39.42,337762.0,27.9334,27.976,27.9334,27.9476,337762.0
2016-08-10 09:30:00,39.48,39.63,39.32,39.33,149624.0,27.9901,28.0965,27.8767,27.8838,149624.0
2016-08-10 10:00:00,39.33,39.4,39.27,39.4,191346.0,27.8838,27.9334,27.8413,27.9334,191346.0
2016-08-10 10:30:00,39.4,39.41,39.27,39.29,191060.0,27.9334,27.9405,27.8413,27.8554,191060.0
2016-08-10 11:00:00,39.29,39.3,39.24,39.27,173634.0,27.8554,27.8625,27.82,27.8413,173634.0
2016-08-10 11:30:00,39.27,39.34,39.23,39.24,148674.0,27.8413,27.8909,27.8129,27.82,148674.0
2016-08-10 12:00:00,39.24,39.35,39.24,39.3,124132.0,27.82,27.898,27.82,27.8625,124132.0
2016-08-10 12:30:00,39.3,39.34,39.23,39.25,100760.0,27.8625,27.8909,27.8129,27.8271,100760.0
2016-08-10 13:00:00,39.26,39.31,39.25,39.27,85518.0,27.8342,27.8696,27.8271,27.8413,85518.0
2016-08-10 13:30:00,39.27,39.3,39.25,39.26,114388.0,27.8413,27.8625,27.8271,27.8342,114388.0
2016-08-10 14:00:00,39.26,39.29,39.21,39.22,176664.0,27.8342,27.8554,27.7987,27.8058,176664.0
2016-08-10 14:30:00,39.22,39.29,39.22,39.28,214476.0,27.8058,27.8554,27.8058,27.8483,214476.0
2016-08-10 15:00:00,39.28,39.37,39.27,39.36,249508.0,27.8483,27.9122,27.8413,27.9051,249508.0
2016-08-10 15:30:00,39.37,39.42,39.35,39.4,280978.0,27.9122,27.9476,27.898,27.9334,280978.0
2016-08-11 09:30:00,39.46,39.73,39.4,39.45,172166.0,27.976,28.1674,27.9334,27.9689,172166.0
2016-08-11 10:00:00,39.44,39.49,39.37,39.46,120642.0,27.9618,27.9972,27.9122,27.976,120642.0
2016-08-11 10:30:00,39.46,39.54,39.42,39.47,84388.0,27.976,28.0327,27.9476,27.9831,84388.0
2016-08-11 11:00:00,39.47,39.59,39.42,39.59,108088.0,27.9831,28.0681,27.9476,28.0681,108088.0
2016-08-11 11:30:00,39.59,39.59,39.51,39.58,125982.0,28.0681,28.0681,28.0114,28.061,125982.0
2016-08-11 12:00:00,39.59,39.59,39.49,39.54,98314.0,28.0681,28.0681,27.9972,28.0327,98314.0
2016-08-11 12:30:00,39.54,39.56,39.49,39.52,49252.0,28.0327,28.0469,27.9972,28.0185,49252.0
2016-08-11 13:00:00,39.52,39.52,39.4,39.43,58976.0,28.0185,28.0185,27.9334,27.9547,58976.0
2016-08-11 13:30:00,39.43,39.46,39.43,39.45,47746.0,27.9547,27.976,27.9547,27.9689,47746.0
2016-08-11 14:00:00,39.45,39.47,39.43,39.45,90274.0,27.9689,27.9831,27.9547,27.9689,90274.0
2016-08-11 14:30:00,39.45,39.47,39.41,39.46,128414.0,27.9689,27.9831,27.9405,27.976,128414.0
2016-08-11 15:00:00,39.46,39.54,39.46,39.52,94616.0,27.976,28.0327,27.976,28.0185,94616.0
2016-08-11 15:30:00,39.53,39.65,39.53,39.63,277432.0,28.0256,28.1107,28.0256,28.0965,277432.0
2016-08-12 09:30:00,39.76,39.96,39.73,39.76,117188.0,28.1887,28.3304,28.1674,28.1887,117188.0
2016-08-12 10:00:00,39.77,39.96,39.75,39.93,145052.0,28.1957,28.3304,28.1816,28.3092,145052.0
2016-08-12 10:30:00,39.93,40.0,39.85,39.97,74436.0,28.3092,28.3588,28.2525,28.3375,74436.0
2016-08-12 11:00:00,39.97,39.98,39.89,39.91,91816.0,28.3375,28.3446,28.2808,28.295,91816.0
2016-08-12 11:30:00,39.91,39.95,39.86,39.88,85750.0,28.295,28.3234,28.2595,28.2737,85750.0
2016-08-12 12:00:00,39.88,39.91,39.76,39.82,124490.0,28.2737,28.295,28.1887,28.2312,124490.0
2016-08-12 12:30:00,39.82,39.9,39.82,39.85,41014.0,28.2312,28.2879,28.2312,28.2525,41014.0
2016-08-12 13:00:00,39.86,39.87,39.79,39.79,32440.0,28.2595,28.2666,28.2099,28.2099,32440.0
2016-08-12 13:30:00,39.79,39.83,39.77,39.83,42742.0,28.2099,28.2383,28.1957,28.2383,42742.0
2016-08-12 14:00:00,39.83,39.83,39.75,39.78,52688.0,28.2383,28.2383,28.1816,28.2028,52688.0
2016-08-12 14:30:00,39.78,39.81,39.76,39.77,61336.0,28.2028,28.2241,28.1887,28.1957,61336.0
2016-08-12 15:00:00,39.77,39.83,39.77,39.81,79278.0,28.1957,28.2383,28.1957,28.2241,79278.0
2016-08-12 15:30:00,39.81,39.85,39.76,39.76,222480.0,28.2241,28.2525,28.1887,28.1887,222480.0
2016-08-15 09:30:00,39.77,39.85,39.72,39.74,93328.0,28.1957,28.2525,28.1603,28.1745,93328.0
2016-08-15 10:00:00,39.76,39.8,39.59,39.6,53698.0,28.1887,28.217,28.0681,28.0752,53698.0
2016-08-15 10:30:00,39.61,39.7,39.58,39.59,41394.0,28.0823,28.1461,28.061,28.0681,41394.0
2016-08-15 11:00:00,39.58,39.66,39.57,39.61,59346.0,28.061,28.1178,28.0539,28.0823,59346.0
2016-08-15 11:30:00,39.62,39.7,39.62,39.66,38708.0,28.0894,28.1461,28.0894,28.1178,38708.0
2016-08-15 12:00:00,39.66,39.72,39.66,39.66,33742.0,28.1178,28.1603,28.1178,28.1178,33742.0
2016-08-15 12:30:00,39.66,39.68,39.56,39.59,28210.0,28.1178,28.1319,28.0469,28.0681,28210.0
2016-08-15 13:00:00,39.58,39.59,39.45,39.45,47734.0,28.061,28.0681,27.9689,27.9689,47734.0
2016-08-15 13:30:00,39.45,39.46,39.33,39.34,53320.0,27.9689,27.976,27.8838,27.8909,53320.0
2016-08-15 14:00:00,39.33,39.35,39.22,39.24,100048.0,27.8838,27.898,27.8058,27.82,100048.0
2016-08-15 14:30:00,39.24,39.3,39.24,39.27,89272.0,27.82,27.8625,27.82,27.8413,89272.0
2016-08-15 15:00:00,39.28,39.29,39.1,39.13,108132.0,27.8483,27.8554,27.7207,27.742,108132.0
2016-08-15 15:30:00,39.13,39.19,39.1,39.1,254988.0,27.742,27.7845,27.7207,27.7207,254988.0
2016-08-16 09:30:00,39.09,39.1,38.45,38.5,179386.0,27.7136,27.7207,27.2599,27.2953,179386.0
2016-08-16 10:00:00,38.5,38.71,38.46,38.66,251846.0,27.2953,27.4442,27.267,27.4088,251846.0
2016-08-16 10:30:00,38.65,38.82,38.58,38.79,151246.0,27.4017,27.5222,27.3521,27.501,151246.0
2016-08-16 11:00:00,38.8,38.94,38.8,38.91,107770.0,27.508,27.6073,27.508,27.586,107770.0
2016-08-16 11:30:00,38.91,38.96,38.87,38.88,118438.0,27.586,27.6215,27.5577,27.5648,118438.0
2016-08-16 12:00:00,38.89,38.9,38.82,38.84,88884.0,27.5718,27.5789,27.5222,27.5364,88884.0
2016-08-16 12:30:00,38.84,38.9,38.81,38.88,82872.0,27.5364,27.5789,27.5151,27.5648,82872.0
2016-08-16 13:00:00,38.88,38.88,38.76,38.82,85344.0,27.5648,27.5648,27.4797,27.5222,85344.0
2016-08-16 13:30:00,38.82,38.82,38.73,38.81,81076.0,27.5222,27.5222,27.4584,27.5151,81076.0
2016-08-16 14:00:00,38.81,38.86,38.74,38.84,88868.0,27.5151,27.5506,27.4655,27.5364,88868.0
2016-08-16 14:30:00,38.84,38.85,38.79,38.81,91994.0,27.5364,27.5435,27.501,27.5151,91994.0
2016-08-16 15:00:00,38.81,38.82,38.75,38.75,111556.0,27.5151,27.5222,27.4726,27.4726,111556.0
2016-08-16 15:30:00,38.75,38.76,38.65,38.66,475356.0,27.4726,27.4797,27.4017,27.4088,475356.0
2016-08-17 09:30:00,38.69,38.69,38.34,38.4,218500.0,27.4301,27.4301,27.1819,27.2245,218500.0
2016-08-17 10:00:00,38.38,38.48,38.32,38.42,91476.0,27.2103,27.2812,27.1677,27.2386,91476.0
2016-08-17 10:30:00,38.43,38.44,38.3,38.42,92762.0,27.2457,27.2528,27.1536,27.2386,92762.0
2016-08-17 11:00:00,38.42,38.51,38.38,38.44,178612.0,27.2386,27.3024,27.2103,27.2528,178612.0
2016-08-17 11:30:00,38.44,38.51,38.4,38.49,80388.0,27.2528,27.3024,27.2245,27.2883,80388.0
2016-08-17 12:00:00,38.49,38.85,38.49,38.69,178384.0,27.2883,27.5435,27.2883,27.4301,178384.0
2016-08-17 12:30:00,38.69,38.79,38.66,38.78,145790.0,27.4301,27.501,27.4088,27.4939,145790.0
2016-08-17 13:00:00,38.78,38.82,38.74,38.78,98640.0,27.4939,27.5222,27.4655,27.4939,98640.0
2016-08-17 13:30:00,38.79,38.8,38.66,38.69,78952.0,27.501,27.508,27.4088,27.4301,78952.0
2016-08-17 14:00:00,38.68,39.03,38.57,38.87,132538.0,27.423,27.6711,27.345,27.5577,132538.0
2016-08-17 14:30:00,38.87,39.02,38.83,38.98,291354.0,27.5577,27.664,27.5293,27.6357,291354.0
2016-08-17 15:00:00,38.97,39.07,38.93,39.06,146126.0,27.6286,27.6995,27.6002,27.6924,146126.0
2016-08-17 15:30:00,39.06,39.17,39.04,39.08,289208.0,27.6924,27.7704,27.6782,27.7066,289208.0
2016-08-18 09:30:00,38.98,39.29,38.93,39.21,108100.0,27.6357,27.8554,27.6002,27.7987,108100.0
2016-08-18 10:00:00,39.22,39.3,39.19,39.23,59030.0,27.8058,27.8625,27.7845,27.8129,59030.0
2016-08-18 10:30:00,39.22,39.42,39.18,39.4,92454.0,27.8058,27.9476,27.7774,27.9334,92454.0
2016-08-18 11:00:00,39.4,39.47,39.36,39.41,108638.0,27.9334,27.9831,27.9051,27.9405,108638.0
2016-08-18 11:30:00,39.4,39.46,39.33,39.35,136660.0,27.9334,27.976,27.8838,27.898,136660.0
2016-08-18 12:00:00,39.34,39.42,39.3,39.41,80412.0,27.8909,27.9476,27.8625,27.9405,80412.0
2016-08-18 12:30:00,39.41,39.41,39.28,39.36,59222.0,27.9405,27.9405,27.8483,27.9051,59222.0
2016-08-18 13:00:00,39.35,39.4,39.32,39.34,43020.0,27.898,27.9334,27.8767,27.8909,43020.0
2016-08-18 13:30:00,39.34,39.42,39.34,39.37,60894.0,27.8909,27.9476,27.8909,27.9122,60894.0
2016-08-18 14:00:00,39.38,39.46,39.35,39.45,72092.0,27.9192,27.976,27.898,27.9689,72092.0
2016-08-18 14:30:00,39.45,39.52,39.4,39.49,80960.0,27.9689,28.0185,27.9334,27.9972,80960.0
2016-08-18 15:00:00,39.49,39.6,39.45,39.6,102332.0,27.9972,28.0752,27.9689,28.0752,102332.0
2016-08-18 15:30:00,39.6,39.65,39.55,39.63,403396.0,28.0752,28.1107,28.0398,28.0965,403396.0
2016-08-19 09:30:00,39.47,39.59,39.24,39.29,154616.0,27.9831,28.0681,27.82,27.8554,154616.0
2016-08-19 10:00:00,39.3,39.32,39.05,39.09,67804.0,27.8625,27.8767,27.6853,27.7136,67804.0
2016-08-19 10:30:00,39.1,39.16,39.06,39.14,82640.0,27.7207,27.7633,27.6924,27.7491,82640.0
2016-08-19 11:00:00,39.15,39.17,39.0,39.05,62148.0,27.7562,27.7704,27.6498,27.6853,62148.0
2016-08-19 11:30:00,39.05,39.1,38.99,39.02,44280.0,27.6853,27.7207,27.6427,27.664,44280.0
2016-08-19 12:00:00,39.02,39.02,38.96,39.01,57832.0,27.664,27.664,27.6215,27.6569,57832.0
2016-08-19 12:30:00,39.01,39.03,38.87,38.91,61966.0,27.6569,27.6711,27.5577,27.586,61966.0
2016-08-19 13:00:00,38.91,38.93,38.88,38.91,49012.0,27.586,27.6002,27.5648,27.586,49012.0
2016-08-19 13:30:00,38.9,38.9,38.85,38.88,51544.0,27.5789,27.5789,27.5435,27.5648,51544.0
2016-08-19 14:00:00,38.87,38.91,38.84,38.91,73670.0,27.5577,27.586,27.5364,27.586,73670.0
2016-08-19 14:30:00,38.91,38.99,38.88,38.97,98968.0,27.586,27.6427,27.5648,27.6286,98968.0
2016-08-19 15:00:00,38.97,38.99,38.93,38.99,85352.0,27.6286,27.6427,27.6002,27.6427,85352.0
2016-08-19 15:30:00,38.99,39.01,38.93,38.99,502874.0,27.6427,27.6569,27.6002,27.6427,502874.0
2016-08-22 09:30:00,39.29,39.35,39.12,39.21,97314.0,27.8554,27.898,27.7349,27.7987,97314.0
2016-08-22 10:00:00,39.21,39.37,39.19,39.3,77040.0,27.7987,27.9122,27.7845,27.8625,77040.0
2016-08-22 10:30:00,39.31,39.41,39.31,39.4,94562.0,27.8696,27.9405,27.8696,27.9334,94562.0
2016-08-22 11:00:00,39.4,39.42,39.32,39.35,89936.0,27.9334,27.9476,27.8767,27.898,89936.0
2016-08-22 11:30:00,39.38,39.47,39.36,39.47,83004.0,27.9192,27.9831,27.9051,27.9831,83004.0
2016-08-22 12:00:00,39.48,39.62,39.45,39.6,64244.0,27.9901,28.0894,27.9689,28.0752,64244.0
2016-08-22 12:30:00,39.6,39.6,39.52,39.54,48512.0,28.0752,28.0752,28.0185,28.0327,48512.0
2016-08-22 13:00:00,39.54,39.55,39.46,39.49,43818.0,28.0327,28.0398,27.976,27.9972,43818.0
2016-08-22 13:30:00,39.49,39.57,39.48,39.56,57650.0,27.9972,28.0539,27.9901,28.0469,57650.0
2016-08-22 14:00:00,39.56,39.56,39.49,39.5,113306.0,28.0469,28.0469,27.9972,28.0043,113306.0
2016-08-22 14:30:00,39.5,39.56,39.48,39.52,81474.0,28.0043,28.0469,27.9901,28.0185,81474.0
2016-08-22 15:00:00,39.52,39.54,39.47,39.49,108290.0,28.0185,28.0327,27.9831,27.9972,108290.0
2016-08-22 15:30:00,39.49,39.49,39.42,39.47,247754.0,27.9972,27.9972,27.9476,27.9831,247754.0
2016-08-23 09:30:00,39.63,39.87,39.55,39.79,152094.0,28.0965,28.2666,28.0398,28.2099,152094.0
2016-08-23 10:00:00,39.81,39.84,39.68,39.83,113744.0,28.2241,28.2454,28.1319,28.2383,113744.0
2016-08-23 10:30:00,39.83,39.85,39.77,39.77,75620.0,28.2383,28.2525,28.1957,28.1957,75620.0
2016-08-23 11:00:00,39.77,39.81,39.72,39.74,72856.0,28.1957,28.2241,28.1603,28.1745,72856.0
2016-08-23 11:30:00,39.74,39.74,39.66,39.71,40772.0,28.1745,28.1745,28.1178,28.1532,40772.0
2016-08-23 12:00:00,39.7,39.73,39.6,39.62,43060.0,28.1461,28.1674,28.0752,28.0894,43060.0
2016-08-23 12:30:00,39.62,39.69,39.62,39.67,28838.0,28.0894,28.139,28.0894,28.1248,28838.0
2016-08-23 13:00:00,39.66,39.68,39.63,39.67,36324.0,28.1178,28.1319,28.0965,28.1248,36324.0
2016-08-23 13:30:00,39.67,39.68,39.61,39.61,33200.0,28.1248,28.1319,28.0823,28.0823,33200.0
2016-08-23 14:00:00,39.62,39.63,39.58,39.62,49736.0,28.0894,28.0965,28.061,28.0894,49736.0
2016-08-23 14:30:00,39.63,39.64,39.6,39.61,52780.0,28.0965,28.1036,28.0752,28.0823,52780.0
2016-08-23 15:00:00,39.6,39.62,39.52,39.52,53048.0,28.0752,28.0894,28.0185,28.0185,53048.0
2016-08-23 15:30:00,39.52,39.52,39.45,39.45,152804.0,28.0185,28.0185,27.9689,27.9689,152804.0
2016-08-24 09:30:00,39.36,39.52,39.19,39.21,55008.0,27.9051,28.0185,27.7845,27.7987,55008.0
2016-08-24 10:00:00,39.21,39.21,39.08,39.19,67312.0,27.7987,27.7987,27.7066,27.7845,67312.0
2016-08-24 10:30:00,39.18,39.23,39.09,39.19,74080.0,27.7774,27.8129,27.7136,27.7845,74080.0
2016-08-24 11:00:00,39.19,39.23,39.12,39.2,79022.0,27.7845,27.8129,27.7349,27.7916,79022.0
2016-08-24 11:30:00,39.21,39.26,39.17,39.19,55240.0,27.7987,27.8342,27.7704,27.7845,55240.0
2016-08-24 12:00:00,39.18,39.26,39.18,39.24,45456.0,27.7774,27.8342,27.7774,27.82,45456.0
2016-08-24 12:30:00,39.24,39.32,39.23,39.27,35026.0,27.82,27.8767,27.8129,27.8413,35026.0
2016-08-24 13:00:00,39.29,39.31,39.21,39.23,103700.0,27.8554,27.8696,27.7987,27.8129,103700.0
2016-08-24 13:30:00,39.24,39.3,39.23,39.28,50180.0,27.82,27.8625,27.8129,27.8483,50180.0
2016-08-24 14:00:00,39.27,39.41,39.27,39.38,108098.0,27.8413,27.9405,27.8413,27.9192,108098.0
2016-08-24 14:30:00,39.38,39.44,39.35,39.43,47136.0,27.9192,27.9618,27.898,27.9547,47136.0
2016-08-24 15:00:00,39.43,39.48,39.42,39.45,74458.0,27.9547,27.9901,27.9476,27.9689,74458.0
2016-08-24 15:30:00,39.45,39.46,39.33,39.42,161504.0,27.9689,27.976,27.8838,27.9476,161504.0
2016-08-25 09:30:00,39.44,39.53,39.33,39.51,71612.0,27.9618,28.0256,27.8838,28.0114,71612.0
2016-08-25 10:00:00,39.52,39.56,39.45,39.46,52952.0,28.0185,28.0469,27.9689,27.976,52952.0
2016-08-25 10:30:00,39.46,39.52,39.45,39.52,60284.0,27.976,28.0185,27.9689,28.0185,60284.0
2016-08-25 11:00:00,39.51,39.58,39.51,39.55,61470.0,28.0114,28.061,28.0114,28.0398,61470.0
2016-08-25 11:30:00,39.54,39.58,39.45,39.46,43012.0,28.0327,28.061,27.9689,27.976,43012.0
2016-08-25 12:00:00,39.46,39.48,39.4,39.43,48596.0,27.976,27.9901,27.9334,27.9547,48596.0
2016-08-25 12:30:00,39.44,39.59,39.44,39.59,74042.0,27.9618,28.0681,27.9618,28.0681,74042.0
2016-08-25 13:00:00,39.6,39.6,39.55,39.58,64942.0,28.0752,28.0752,28.0398,28.061,64942.0
2016-08-25 13:30:00,39.59,39.63,39.55,39.58,84464.0,28.0681,28.0965,28.0398,28.061,84464.0
2016-08-25 14:00:00,39.58,39.63,39.57,39.59,55366.0,28.061,28.0965,28.0539,28.0681,55366.0
2016-08-25 14:30:00,39.59,39.62,39.57,39.61,39456.0,28.0681,28.0894,28.0539,28.0823,39456.0
2016-08-25 15:00:00,39.62,39.65,39.61,39.65,78150.0,28.0894,28.1107,28.0823,28.1107,78150.0
2016-08-25 15:30:00,39.65,39.65,39.51,39.55,150936.0,28.1107,28.1107,28.0114,28.0398,150936.0
2016-08-26 09:30:00,39.54,39.73,39.54,39.67,63846.0,28.0327,28.1674,28.0327,28.1248,63846.0
2016-08-26 10:00:00,39.67,39.82,39.41,39.8,107494.0,28.1248,28.2312,27.9405,28.217,107494.0
2016-08-26 10:30:00,39.81,39.82,39.68,39.69,47530.0,28.2241,28.2312,28.1319,28.139,47530.0
2016-08-26 11:00:00,39.67,39.7,39.6,39.63,54380.0,28.1248,28.1461,28.0752,28.0965,54380.0
2016-08-26 11:30:00,39.63,39.67,39.35,39.37,51394.0,28.0965,28.1248,27.898,27.9122,51394.0
2016-08-26 12:00:00,39.38,39.38,39.15,39.18,61348.0,27.9192,27.9192,27.7562,27.7774,61348.0
2016-08-26 12:30:00,39.19,39.27,39.17,39.22,54304.0,27.7845,27.8413,27.7704,27.8058,54304.0
2016-08-26 13:00:00,39.2,39.21,39.01,39.02,70298.0,27.7916,27.7987,27.6569,27.664,70298.0
2016-08-26 13:30:00,39.04,39.04,38.84,38.85,59208.0,27.6782,27.6782,27.5364,27.5435,59208.0
2016-08-26 14:00:00,38.84,38.85,38.62,38.63,72316.0,27.5364,27.5435,27.3804,27.3875,72316.0
2016-08-26 14:30:00,38.65,38.73,38.6,38.71,70466.0,27.4017,27.4584,27.3662,27.4442,70466.0
2016-08-26 15:00:00,38.71,38.76,38.64,38.72,103526.0,27.4442,27.4797,27.3946,27.4513,103526.0
2016-08-26 15:30:00,38.72,38.8,38.6,38.63,231122.0,27.4513,27.508,27.3662,27.3875,231122.0
2016-08-29 09:30:00,38.75,39.05,38.74,38.93,140182.0,27.4726,27.6853,27.4655,27.6002,140182.0
2016-08-29 10:00:00,38.93,39.02,38.87,38.91,114284.0,27.6002,27.664,27.5577,27.586,114284.0
2016-08-29 10:30:00,38.91,39.02,38.88,38.98,140004.0,27.586,27.664,27.5648,27.6357,140004.0
2016-08-29 11:00:00,38.98,39.02,38.9,38.91,86268.0,27.6357,27.664,27.5789,27.586,86268.0
2016-08-29 11:30:00,38.9,38.99,38.84,38.99,73750.0,27.5789,27.6427,27.5364,27.6427,73750.0
2016-08-29 12:00:00,38.99,39.02,38.93,38.96,65140.0,27.6427,27.664,27.6002,27.6215,65140.0
2016-08-29 12:30:00,38.96,39.07,38.95,39.01,49130.0,27.6215,27.6995,27.6144,27.6569,49130.0
2016-08-29 13:00:00,39.0,39.08,38.96,39.06,72462.0,27.6498,27.7066,27.6215,27.6924,72462.0
2016-08-29 13:30:00,39.08,39.09,39.02,39.08,44188.0,27.7066,27.7136,27.664,27.7066,44188.0
2016-08-29 14:00:00,39.09,39.13,39.06,39.1,79450.0,27.7136,27.742,27.6924,27.7207,79450.0
2016-08-29 14:30:00,39.1,39.12,39.06,39.1,94016.0,27.7207,27.7349,27.6924,27.7207,94016.0
2016-08-29 15:00:00,39.1,39.18,39.09,39.17,116782.0,27.7207,27.7774,27.7136,27.7704,116782.0
2016-08-29 15:30:00,39.17,39.17,39.13,39.16,224206.0,27.7704,27.7704,27.742,27.7633,224206.0
2016-08-30 09:30:00,39.09,39.34,39.06,39.07,99858.0,27.7136,27.8909,27.6924,27.6995,99858.0
2016-08-30 10:00:00,39.04,39.07,38.88,38.93,85252.0,27.6782,27.6995,27.5648,27.6002,85252.0
2016-08-30 10:30:00,38.93,39.08,38.92,38.99,74380.0,27.6002,27.7066,27.5931,27.6427,74380.0
2016-08-30 11:00:00,38.98,38.99,38.87,38.9,66614.0,27.6357,27.6427,27.5577,27.5789,66614.0
2016-08-30 11:30:00,38.91,38.99,38.85,38.99,56014.0,27.586,27.6427,27.5435,27.6427,56014.0
2016-08-30 12:00:00,38.99,39.02,38.9,38.93,29126.0,27.6427,27.664,27.5789,27.6002,29126.0
2016-08-30 12:30:00,38.93,38.97,38.88,38.9,43182.0,27.6002,27.6286,27.5648,27.5789,43182.0
2016-08-30 13:00:00,38.88,38.99,38.87,38.93,80866.0,27.5648,27.6427,27.5577,27.6002,80866.0
2016-08-30 13:30:00,38.93,38.99,38.91,38.94,39784.0,27.6002,27.6427,27.586,27.6073,39784.0
2016-08-30 14:00:00,38.94,38.95,38.86,38.88,65962.0,27.6073,27.6144,27.5506,27.5648,65962.0
2016-08-30 14:30:00,38.88,38.88,38.85,38.88,35622.0,27.5648,27.5648,27.5435,27.5648,35622.0
2016-08-30 15:00:00,38.88,38.88,38.79,38.85,65796.0,27.5648,27.5648,27.501,27.5435,65796.0
2016-08-30 15:30:00,38.85,38.92,38.84,38.85,189078.0,27.5435,27.5931,27.5364,27.5435,189078.0
2016-08-31 09:30:00,38.88,39.08,38.76,38.97,124828.0,27.5648,27.7066,27.4797,27.6286,124828.0
2016-08-31 10:00:00,38.96,39.06,38.83,38.83,162160.0,27.6215,27.6924,27.5293,27.5293,162160.0
2016-08-31 10:30:00,38.84,38.91,38.76,38.88,127666.0,27.5364,27.586,27.4797,27.5648,127666.0
2016-08-31 11:00:00,38.87,38.95,38.8,38.8,107032.0,27.5577,27.6144,27.508,27.508,107032.0
2016-08-31 11:30:00,38.8,38.91,38.75,38.9,89066.0,27.508,27.586,27.4726,27.5789,89066.0
2016-08-31 12:00:00,38.89,38.9,38.76,38.79,111138.0,27.5718,27.5789,27.4797,27.501,111138.0
2016-08-31 12:30:00,38.79,38.85,38.77,38.79,52692.0,27.501,27.5435,27.4868,27.501,52692.0
2016-08-31 13:00:00,38.79,38.93,38.78,38.91,99190.0,27.501,27.6002,27.4939,27.586,99190.0
2016-08-31 13:30:00,38.9,38.98,38.88,38.98,91004.0,27.5789,27.6357,27.5648,27.6357,91004.0
2016-08-31 14:00:00,38.97,39.02,38.96,38.99,165592.0,27.6286,27.664,27.6215,27.6427,165592.0
2016-08-31 14:30:00,38.99,38.99,38.93,38.96,291896.0,27.6427,27.6427,27.6002,27.6215,291896.0
2016-08-31 15:00:00,38.96,39.12,38.94,39.12,322806.0,27.6215,27.7349,27.6073,27.7349,322806.0
2016-08-31 15:30:00,39.12,39.13,39.05,39.1,888444.0,27.7349,27.742,27.6853,27.7207,888444.0
2016-09-01 09:30:00,39.08,39.23,38.91,38.95,95300.0,27.7066,27.8129,27.586,27.6144,95300.0
2016-09-01 10:00:00,38.96,39.21,38.96,39.11,174392.0,27.6215,27.7987,27.6215,27.7278,174392.0
2016-09-01 10:30:00,39.12,39.13,39.03,39.07,195664.0,27.7349,27.742,27.6711,27.6995,195664.0
2016-09-01 11:00:00,39.07,39.19,39.06,39.13,209660.0,27.6995,27.7845,27.6924,27.742,209660.0
2016-09-01 11:30:00,39.13,39.15,39.07,39.1,145796.0,27.742,27.7562,27.6995,27.7207,145796.0
2016-09-01 12:00:00,39.1,39.1,39.01,39.09,78090.0,27.7207,27.7207,27.6569,27.7136,78090.0
2016-09-01 12:30:00,39.09,39.1,39.02,39.02,169418.0,27.7136,27.7207,27.664,27.664,169418.0
2016-09-01 13:00:00,39.02,39.04,38.94,38.99,106636.0,27.664,27.6782,27.6073,27.6427,106636.0
2016-09-01 13:30:00,38.98,38.98,38.94,38.97,79870.0,27.6357,27.6357,27.6073,27.6286,79870.0
2016-09-01 14:00:00,38.97,39.03,38.92,39.02,109568.0,27.6286,27.6711,27.5931,27.664,109568.0
2016-09-01 14:30:00,39.03,39.04,38.93,38.95,241644.0,27.6711,27.6782,27.6002,27.6144,241644.0
2016-09-01 15:00:00,38.95,38.95,38.89,38.9,134536.0,27.6144,27.6144,27.5718,27.5789,134536.0
2016-09-01 15:30:00,38.9,38.91,38.77,38.82,628938.0,27.5789,27.586,27.4868,27.5222,628938.0
2016-09-02 09:30:00,38.9,39.52,38.88,39.41,189900.0,27.5789,28.0185,27.5648,27.9405,189900.0
2016-09-02 10:00:00,39.39,39.45,39.06,39.08,111072.0,27.9263,27.9689,27.6924,27.7066,111072.0
2016-09-02 10:30:00,39.08,39.08,38.89,38.91,82744.0,27.7066,27.7066,27.5718,27.586,82744.0
2016-09-02 11:00:00,38.94,39.09,38.93,39.07,83788.0,27.6073,27.7136,27.6002,27.6995,83788.0
2016-09-02 11:30:00,39.06,39.08,39.0,39.06,39816.0,27.6924,27.7066,27.6498,27.6924,39816.0
2016-09-02 12:00:00,39.05,39.11,39.04,39.1,67720.0,27.6853,27.7278,27.6782,27.7207,67720.0
2016-09-02 12:30:00,39.1,39.27,39.1,39.25,52754.0,27.7207,27.8413,27.7207,27.8271,52754.0
2016-09-02 13:00:00,39.26,39.32,39.24,39.3,65482.0,27.8342,27.8767,27.82,27.8625,65482.0
2016-09-02 13:30:00,39.31,39.33,39.22,39.32,58838.0,27.8696,27.8838,27.8058,27.8767,58838.0
2016-09-02 14:00:00,39.32,39.35,39.29,39.33,63494.0,27.8767,27.898,27.8554,27.8838,63494.0
2016-09-02 14:30:00,39.33,39.41,39.33,39.41,55382.0,27.8838,27.9405,27.8838,27.9405,55382.0
2016-09-02 15:00:00,39.41,39.46,39.39,39.43,88354.0,27.9405,27.976,27.9263,27.9547,88354.0
2016-09-02 15:30:00,39.43,39.51,39.41,39.49,267704.0,27.9547,28.0114,27.9405,27.9972,267704.0
2016-09-06 09:30:00,39.7,39.91,39.51,39.57,130026.0,28.1461,28.295,28.0114,28.0539,130026.0
2016-09-06 10:00:00,39.56,39.76,39.55,39.74,99872.0,28.0469,28.1887,28.0398,28.1745,99872.0
2016-09-06 10:30:00,39.74,39.85,39.74,39.76,69216.0,28.1745,28.2525,28.1745,28.1887,69216.0
2016-09-06 11:00:00,39.77,39.83,39.73,39.79,182904.0,28.1957,28.2383,28.1674,28.2099,182904.0
2016-09-06 11:30:00,39.79,39.9,39.79,39.9,89866.0,28.2099,28.2879,28.2099,28.2879,89866.0
2016-09-06 12:00:00,39.9,39.91,39.87,39.91,32168.0,28.2879,28.295,28.2666,28.295,32168.0
2016-09-06 12:30:00,39.91,39.95,39.88,39.88,41180.0,28.295,28.3234,28.2737,28.2737,41180.0
2016-09-06 13:00:00,39.88,39.88,39.82,39.83,60782.0,28.2737,28.2737,28.2312,28.2383,60782.0
2016-09-06 13:30:00,39.83,39.84,39.78,39.8,41448.0,28.2383,28.2454,28.2028,28.217,41448.0
2016-09-06 14:00:00,39.81,39.84,39.76,39.77,99690.0,28.2241,28.2454,28.1887,28.1957,99690.0
2016-09-06 14:30:00,39.77,39.79,39.72,39.72,48660.0,28.1957,28.2099,28.1603,28.1603,48660.0
2016-09-06 15:00:00,39.72,39.77,39.67,39.77,85730.0,28.1603,28.1957,28.1248,28.1957,85730.0
2016-09-06 15:30:00,39.77,39.81,39.71,39.79,385948.0,28.1957,28.2241,28.1532,28.2099,385948.0
2016-09-07 09:30:00,39.69,39.73,39.47,39.51,144360.0,28.139,28.1674,27.9831,28.0114,144360.0
2016-09-07 10:00:00,39.47,39.76,39.47,39.76,138188.0,27.9831,28.1887,27.9831,28.1887,138188.0
2016-09-07 10:30:00,39.77,39.88,39.71,39.84,194774.0,28.1957,28.2737,28.1532,28.2454,194774.0
2016-09-07 11:00:00,39.85,39.85,39.77,39.84,148202.0,28.2525,28.2525,28.1957,28.2454,148202.0
2016-09-07 11:30:00,39.84,39.92,39.82,39.91,98394.0,28.2454,28.3021,28.2312,28.295,98394.0
2016-09-07 12:00:00,39.91,39.96,39.88,39.96,89912.0,28.295,28.3304,28.2737,28.3304,89912.0
2016-09-07 12:30:00,39.95,40.06,39.95,39.95,91650.0,28.3234,28.4013,28.3234,28.3234,91650.0
2016-09-07 13:00:00,39.95,40.01,39.93,39.96,78702.0,28.3234,28.3659,28.3092,28.3304,78702.0
2016-09-07 13:30:00,39.96,40.02,39.95,39.99,180480.0,28.3304,28.373,28.3234,28.3517,180480.0
2016-09-07 14:00:00,39.98,40.08,39.96,40.07,73036.0,28.3446,28.4155,28.3304,28.4084,73036.0
2016-09-07 14:30:00,40.07,40.1,40.04,40.1,78126.0,28.4084,28.4297,28.3872,28.4297,78126.0
2016-09-07 15:00:00,40.1,40.16,40.09,40.14,128294.0,28.4297,28.4722,28.4226,28.4581,128294.0
2016-09-07 15:30:00,40.13,40.16,40.11,40.13,453464.0,28.451,28.4722,28.4368,28.451,453464.0
2016-09-08 09:30:00,39.98,40.31,39.98,40.26,135228.0,28.3446,28.5786,28.3446,28.5431,135228.0
2016-09-08 10:00:00,40.25,40.47,40.24,40.44,282546.0,28.536,28.692,28.529,28.6708,282546.0
2016-09-08 10:30:00,40.43,40.59,40.37,40.58,259326.0,28.6637,28.7771,28.6211,28.77,259326.0
2016-09-08 11:00:00,40.58,40.66,40.42,40.45,361116.0,28.77,28.8267,28.6566,28.6778,361116.0
2016-09-08 11:30:00,40.45,40.47,40.28,40.41,226564.0,28.6778,28.692,28.5573,28.6495,226564.0
2016-09-08 12:00:00,40.42,40.45,40.26,40.3,190886.0,28.6566,28.6778,28.5431,28.5715,190886.0
2016-09-08 12:30:00,40.3,40.38,40.24,40.38,142056.0,28.5715,28.6282,28.529,28.6282,142056.0
2016-09-08 13:00:00,40.37,40.37,40.29,40.35,95068.0,28.6211,28.6211,28.5644,28.6069,95068.0
2016-09-08 13:30:00,40.34,40.48,40.32,40.45,171444.0,28.5999,28.6991,28.5857,28.6778,171444.0
2016-09-08 14:00:00,40.45,40.52,40.38,40.43,321746.0,28.6778,28.7275,28.6282,28.6637,321746.0
2016-09-08 14:30:00,40.43,40.46,40.37,40.38,176688.0,28.6637,28.6849,28.6211,28.6282,176688.0
2016-09-08 15:00:00,40.38,40.42,40.36,40.37,321282.0,28.6282,28.6566,28.614,28.6211,321282.0
2016-09-08 15:30:00,40.36,40.43,40.35,40.4,399666.0,28.614,28.6637,28.6069,28.6424,399666.0
2016-09-09 09:30:00,40.17,40.17,39.6,39.62,140980.0,28.4793,28.4793,28.0752,28.0894,140980.0
2016-09-09 10:00:00,39.61,39.7,39.49,39.49,105986.0,28.0823,28.1461,27.9972,27.9972,105986.0
2016-09-09 10:30:00,39.49,39.52,39.37,39.42,79798.0,27.9972,28.0185,27.9122,27.9476,79798.0
2016-09-09 11:00:00,39.43,39.56,39.38,39.56,53528.0,27.9547,28.0469,27.9192,28.0469,53528.0
2016-09-09 11:30:00,39.56,39.58,39.44,39.46,47478.0,28.0469,28.061,27.9618,27.976,47478.0
2016-09-09 12:00:00,39.46,39.46,39.35,39.4,61236.0,27.976,27.976,27.898,27.9334,61236.0
2016-09-09 12:30:00,39.4,39.42,39.35,39.38,39710.0,27.9334,27.9476,27.898,27.9192,39710.0
2016-09-09 13:00:00,39.39,39.4,39.24,39.29,51882.0,27.9263,27.9334,27.82,27.8554,51882.0
2016-09-09 13:30:00,39.29,39.29,39.14,39.2,61432.0,27.8554,27.8554,27.7491,27.7916,61432.0
2016-09-09 14:00:00,39.21,39.22,39.13,39.18,81056.0,27.7987,27.8058,27.742,27.7774,81056.0
2016-09-09 14:30:00,39.19,39.21,39.07,39.12,79248.0,27.7845,27.7987,27.6995,27.7349,79248.0
2016-09-09 15:00:00,39.13,39.15,39.07,39.1,322602.0,27.742,27.7562,27.6995,27.7207,322602.0
2016-09-09 15:30:00,39.1,39.11,38.74,38.79,572800.0,27.7207,27.7278,27.4655,27.501,572800.0
2016-09-12 09:30:00,38.63,39.0,38.63,38.99,201632.0,27.3875,27.6498,27.3875,27.6427,201632.0
2016-09-12 10:00:00,38.99,39.08,38.9,38.92,161014.0,27.6427,27.7066,27.5789,27.5931,161014.0
2016-09-12 10:30:00,38.92,38.94,38.74,38.77,150630.0,27.5931,27.6073,27.4655,27.4868,150630.0
2016-09-12 11:00:00,38.77,38.81,38.7,38.71,95592.0,27.4868,27.5151,27.4371,27.4442,95592.0
2016-09-12 11:30:00,38.71,38.83,38.71,38.8,90108.0,27.4442,27.5293,27.4442,27.508,90108.0
2016-09-12 12:00:00,38.81,38.89,38.81,38.88,62216.0,27.5151,27.5718,27.5151,27.5648,62216.0
2016-09-12 12:30:00,38.88,39.0,38.85,38.99,44424.0,27.5648,27.6498,27.5435,27.6427,44424.0
2016-09-12 13:00:00,38.99,39.27,38.98,38.99,175816.0,27.6427,27.8413,27.6357,27.6427,175816.0
2016-09-12 13:30:00,38.99,39.2,38.94,39.2,56686.0,27.6427,27.7916,27.6073,27.7916,56686.0
2016-09-12 14:00:00,39.2,39.36,39.18,39.27,73294.0,27.7916,27.9051,27.7774,27.8413,73294.0
2016-09-12 14:30:00,39.29,39.37,39.24,39.26,91740.0,27.8554,27.9122,27.82,27.8342,91740.0
2016-09-12 15:00:00,39.26,39.35,39.26,39.34,139234.0,27.8342,27.898,27.8342,27.8909,139234.0
2016-09-12 15:30:00,39.33,39.43,39.27,39.3,357932.0,27.8838,27.9547,27.8413,27.8625,357932.0
2016-09-13 09:30:00,39.13,39.23,38.99,39.02,102846.0,27.742,27.8129,27.6427,27.664,102846.0
2016-09-13 10:00:00,38.99,39.06,38.73,38.76,128580.0,27.6427,27.6924,27.4584,27.4797,128580.0
2016-09-13 10:30:00,38.76,38.84,38.7,38.72,121076.0,27.4797,27.5364,27.4371,27.4513,121076.0
2016-09-13 11:00:00,38.74,38.76,38.67,38.7,90952.0,27.4655,27.4797,27.4159,27.4371,90952.0
2016-09-13 11:30:00,38.7,38.76,38.61,38.66,146986.0,27.4371,27.4797,27.3733,27.4088,146986.0
2016-09-13 12:00:00,38.67,38.7,38.53,38.54,92448.0,27.4159,27.4371,27.3166,27.3237,92448.0
2016-09-13 12:30:00,38.55,38.59,38.33,38.36,173552.0,27.3308,27.3592,27.1748,27.1961,173552.0
2016-09-13 13:00:00,38.36,38.65,38.26,38.6,205596.0,27.1961,27.4017,27.1252,27.3662,205596.0
2016-09-13 13:30:00,38.6,38.67,38.41,38.48,149866.0,27.3662,27.4159,27.2315,27.2812,149866.0
2016-09-13 14:00:00,38.47,38.47,38.32,38.32,114020.0,27.2741,27.2741,27.1677,27.1677,114020.0
2016-09-13 14:30:00,38.32,38.48,38.26,38.35,175044.0,27.1677,27.2812,27.1252,27.189,175044.0
2016-09-13 15:00:00,38.35,38.44,38.29,38.41,149694.0,27.189,27.2528,27.1465,27.2315,149694.0
2016-09-13 15:30:00,38.42,38.57,38.35,38.44,478502.0,27.2386,27.345,27.189,27.2528,478502.0
2016-09-14 09:30:00,38.58,38.75,38.4,38.58,168918.0,27.3521,27.4726,27.2245,27.3521,168918.0
2016-09-14 10:00:00,38.58,38.85,38.58,38.85,131148.0,27.3521,27.5435,27.3521,27.5435,131148.0
2016-09-14 10:30:00,38.86,38.91,38.57,38.59,89346.0,27.5506,27.586,27.345,27.3592,89346.0
2016-09-14 11:00:00,38.58,38.62,38.52,38.52,131456.0,27.3521,27.3804,27.3095,27.3095,131456.0
2016-09-14 11:30:00,38.51,38.55,38.41,38.54,100334.0,27.3024,27.3308,27.2315,27.3237,100334.0
2016-09-14 12:00:00,38.54,38.6,38.5,38.59,55954.0,27.3237,27.3662,27.2953,27.3592,55954.0
2016-09-14 12:30:00,38.59,38.67,38.55,38.57,52238.0,27.3592,27.4159,27.3308,27.345,52238.0
2016-09-14 13:00:00,38.57,38.6,38.52,38.59,64528.0,27.345,27.3662,27.3095,27.3592,64528.0
2016-09-14 13:30:00,38.6,38.64,38.49,38.51,60802.0,27.3662,27.3946,27.2883,27.3024,60802.0
2016-09-14 14:00:00,38.51,38.52,38.4,38.44,77436.0,27.3024,27.3095,27.2245,27.2528,77436.0
2016-09-14 14:30:00,38.44,38.45,38.37,38.41,132152.0,27.2528,27.2599,27.2032,27.2315,132152.0
2016-09-14 15:00:00,38.41,38.41,38.27,38.28,153366.0,27.2315,27.2315,27.1323,27.1394,153366.0
2016-09-14 15:30:00,38.28,38.49,38.28,38.47,479724.0,27.1394,27.2883,27.1394,27.2741,479724.0
2016-09-15 09:30:00,38.42,38.6,38.31,38.54,70736.0,27.2386,27.3662,27.1606,27.3237,70736.0
2016-09-15 10:00:00,38.56,38.63,38.52,38.52,70008.0,27.3379,27.3875,27.3095,27.3095,70008.0
2016-09-15 10:30:00,38.54,38.69,38.51,38.68,52014.0,27.3237,27.4301,27.3024,27.423,52014.0
2016-09-15 11:00:00,38.69,38.8,38.67,38.79,63428.0,27.4301,27.508,27.4159,27.501,63428.0
2016-09-15 11:30:00,38.79,38.86,38.76,38.79,54026.0,27.501,27.5506,27.4797,27.501,54026.0
2016-09-15 12:00:00,38.79,38.79,38.68,38.68,46590.0,27.501,27.501,27.423,27.423,46590.0
2016-09-15 12:30:00,38.68,38.7,38.6,38.69,43038.0,27.423,27.4371,27.3662,27.4301,43038.0
2016-09-15 13:00:00,38.7,38.74,38.63,38.7,45220.0,27.4371,27.4655,27.3875,27.4371,45220.0
2016-09-15 13:30:00,38.71,38.74,38.7,38.72,55918.0,27.4442,27.4655,27.4371,27.4513,55918.0
2016-09-15 14:00:00,38.73,38.85,38.71,38.84,47230.0,27.4584,27.5435,27.4442,27.5364,47230.0
2016-09-15 14:30:00,38.85,38.86,38.78,38.81,42540.0,27.5435,27.5506,27.4939,27.5151,42540.0
2016-09-15 15:00:00,38.82,38.88,38.76,38.83,73372.0,27.5222,27.5648,27.4797,27.5293,73372.0
2016-09-15 15:30:00,38.82,38.88,38.76,38.81,187676.0,27.5222,27.5648,27.4797,27.5151,187676.0
2016-09-16 09:30:00,38.68,38.84,38.58,38.69,613242.0,27.423,27.5364,27.3521,27.4301,613242.0
2016-09-16 10:00:00,38.69,38.72,38.58,38.65,97076.0,27.4301,27.4513,27.3521,27.4017,97076.0
2016-09-16 10:30:00,38.64,38.89,38.64,38.87,86292.0,27.3946,27.5718,27.3946,27.5577,86292.0
2016-09-16 11:00:00,38.87,38.97,38.87,38.95,98894.0,27.5577,27.6286,27.5577,27.6144,98894.0
2016-09-16 11:30:00,38.94,39.03,38.93,38.97,75772.0,27.6073,27.6711,27.6002,27.6286,75772.0
2016-09-16 12:00:00,38.97,39.02,38.95,39.0,93752.0,27.6286,27.664,27.6144,27.6498,93752.0
2016-09-16 12:30:00,39.01,39.02,38.97,39.01,114280.0,27.6569,27.664,27.6286,27.6569,114280.0
2016-09-16 13:00:00,39.01,39.01,38.82,38.83,92130.0,27.6569,27.6569,27.5222,27.5293,92130.0
2016-09-16 13:30:00,38.82,38.93,38.8,38.92,81490.0,27.5222,27.6002,27.508,27.5931,81490.0
2016-09-16 14:00:00,38.92,39.0,38.89,38.98,61926.0,27.5931,27.6498,27.5718,27.6357,61926.0
2016-09-16 14:30:00,38.97,39.1,38.97,39.03,88862.0,27.6286,27.7207,27.6286,27.6711,88862.0
2016-09-16 15:00:00,39.02,39.16,39.02,39.13,91048.0,27.664,27.7633,27.664,27.742,91048.0
2016-09-16 15:30:00,39.13,39.28,39.13,39.23,246732.0,27.742,27.8483,27.742,27.8129,246732.0
2016-09-19 09:30:00,39.36,39.45,39.29,39.41,138606.0,27.9051,27.9689,27.8554,27.9405,138606.0
2016-09-19 10:00:00,39.42,39.47,39.35,39.41,65716.0,27.9476,27.9831,27.898,27.9405,65716.0
2016-09-19 10:30:00,39.4,39.53,39.4,39.53,40280.0,27.9334,28.0256,27.9334,28.0256,40280.0
2016-09-19 11:00:00,39.53,39.54,39.35,39.37,121614.0,28.0256,28.0327,27.898,27.9122,121614.0
2016-09-19 11:30:00,39.38,39.38,39.3,39.35,61478.0,27.9192,27.9192,27.8625,27.898,61478.0
2016-09-19 12:00:00,39.35,39.4,39.28,39.32,36688.0,27.898,27.9334,27.8483,27.8767,36688.0
2016-09-19 12:30:00,39.32,39.42,39.31,39.38,65824.0,27.8767,27.9476,27.8696,27.9192,65824.0
2016-09-19 13:00:00,39.37,39.48,39.37,39.48,40388.0,27.9122,27.9901,27.9122,27.9901,40388.0
2016-09-19 13:30:00,39.48,39.48,39.37,39.42,46494.0,27.9901,27.9901,27.9122,27.9476,46494.0
2016-09-19 14:00:00,39.42,39.49,39.42,39.45,42860.0,27.9476,27.9972,27.9476,27.9689,42860.0
2016-09-19 14:30:00,39.45,39.55,39.44,39.52,90708.0,27.9689,28.0398,27.9618,28.0185,90708.0
2016-09-19 15:00:00,39.52,39.64,39.52,39.53,127622.0,28.0185,28.1036,28.0185,28.0256,127622.0
2016-09-19 15:30:00,39.52,39.63,39.46,39.56,500582.0,28.0185,28.0965,27.976,28.0469,500582.0
2016-09-20 09:30:00,39.75,39.88,39.63,39.7,178450.0,28.1816,28.2737,28.0965,28.1461,178450.0
2016-09-20 10:00:00,39.71,39.82,39.65,39.79,115684.0,28.1532,28.2312,28.1107,28.2099,115684.0
2016-09-20 10:30:00,39.79,39.87,39.74,39.8,111080.0,28.2099,28.2666,28.1745,28.217,111080.0
2016-09-20 11:00:00,39.8,39.83,39.7,39.71,91588.0,28.217,28.2383,28.1461,28.1532,91588.0
2016-09-20 11:30:00,39.72,39.72,39.62,39.63,75336.0,28.1603,28.1603,28.0894,28.0965,75336.0
2016-09-20 12:00:00,39.63,39.74,39.62,39.74,70850.0,28.0965,28.1745,28.0894,28.1745,70850.0
2016-09-20 12:30:00,39.74,39.74,39.64,39.65,63734.0,28.1745,28.1745,28.1036,28.1107,63734.0
2016-09-20 13:00:00,39.65,39.66,39.6,39.65,100622.0,28.1107,28.1178,28.0752,28.1107,100622.0
2016-09-20 13:30:00,39.66,39.71,39.59,39.71,72796.0,28.1178,28.1532,28.0681,28.1532,72796.0
2016-09-20 14:00:00,39.71,39.74,39.58,39.62,89386.0,28.1532,28.1745,28.061,28.0894,89386.0
2016-09-20 14:30:00,39.62,39.72,39.62,39.71,95928.0,28.0894,28.1603,28.0894,28.1532,95928.0
2016-09-20 15:00:00,39.71,39.73,39.65,39.69,92696.0,28.1532,28.1674,28.1107,28.139,92696.0
2016-09-20 15:30:00,39.69,39.71,39.62,39.62,419264.0,28.139,28.1532,28.0894,28.0894,419264.0
2016-09-21 09:30:00,39.63,39.83,39.63,39.79,95838.0,28.0965,28.2383,28.0965,28.2099,95838.0
2016-09-21 10:00:00,39.79,39.89,39.77,39.83,88288.0,28.2099,28.2808,28.1957,28.2383,88288.0
2016-09-21 10:30:00,39.84,39.88,39.76,39.8,59456.0,28.2454,28.2737,28.1887,28.217,59456.0
2016-09-21 11:00:00,39.8,39.85,39.77,39.81,43690.0,28.217,28.2525,28.1957,28.2241,43690.0
2016-09-21 11:30:00,39.81,39.82,39.75,39.79,65150.0,28.2241,28.2312,28.1816,28.2099,65150.0
2016-09-21 12:00:00,39.79,39.83,39.68,39.71,48038.0,28.2099,28.2383,28.1319,28.1532,48038.0
2016-09-21 12:30:00,39.71,39.75,39.66,39.74,36728.0,28.1532,28.1816,28.1178,28.1745,36728.0
2016-09-21 13:00:00,39.74,39.78,39.73,39.76,46456.0,28.1745,28.2028,28.1674,28.1887,46456.0
2016-09-21 13:30:00,39.75,39.81,39.72,39.79,55404.0,28.1816,28.2241,28.1603,28.2099,55404.0
2016-09-21 14:00:00,39.79,40.27,39.76,40.1,104884.0,28.2099,28.5502,28.1887,28.4297,104884.0
2016-09-21 14:30:00,40.12,40.32,40.06,40.32,78794.0,28.4439,28.5857,28.4013,28.5857,78794.0
2016-09-21 15:00:00,40.31,40.41,40.24,40.34,74876.0,28.5786,28.6495,28.529,28.5999,74876.0
2016-09-21 15:30:00,40.34,40.5,40.34,40.48,392098.0,28.5999,28.7133,28.5999,28.6991,392098.0
2016-09-22 09:30:00,40.71,40.79,40.62,40.72,124222.0,28.8622,28.9189,28.7984,28.8693,124222.0
2016-09-22 10:00:00,40.72,40.76,40.61,40.73,98958.0,28.8693,28.8976,28.7913,28.8764,98958.0
2016-09-22 10:30:00,40.73,40.88,40.73,40.82,183822.0,28.8764,28.9827,28.8764,28.9402,183822.0
2016-09-22 11:00:00,40.83,40.83,40.54,40.56,140802.0,28.9473,28.9473,28.7416,28.7558,140802.0
2016-09-22 11:30:00,40.57,40.69,40.57,40.68,128352.0,28.7629,28.848,28.7629,28.8409,128352.0
2016-09-22 12:00:00,40.68,40.72,40.62,40.69,116122.0,28.8409,28.8693,28.7984,28.848,116122.0
2016-09-22 12:30:00,40.69,40.72,40.65,40.72,68838.0,28.848,28.8693,28.8196,28.8693,68838.0
2016-09-22 13:00:00,40.72,40.81,40.71,40.79,83682.0,28.8693,28.9331,28.8622,28.9189,83682.0
2016-09-22 13:30:00,40.79,40.87,40.76,40.86,82530.0,28.9189,28.9756,28.8976,28.9685,82530.0
2016-09-22 14:00:00,40.86,40.86,40.65,40.72,86782.0,28.9685,28.9685,28.8196,28.8693,86782.0
2016-09-22 14:30:00,40.72,40.83,40.67,40.82,90888.0,28.8693,28.9473,28.8338,28.9402,90888.0
2016-09-22 15:00:00,40.82,40.87,40.81,40.84,125466.0,28.9402,28.9756,28.9331,28.9543,125466.0
2016-09-22 15:30:00,40.84,40.91,40.84,40.85,254424.0,28.9543,29.004,28.9543,28.9614,254424.0
2016-09-23 09:30:00,40.78,40.87,40.57,40.67,117534.0,28.9118,28.9756,28.7629,28.8338,117534.0
2016-09-23 10:00:00,40.67,40.83,40.66,40.79,206690.0,28.8338,28.9473,28.8267,28.9189,206690.0
2016-09-23 10:30:00,40.8,40.92,40.77,40.85,115756.0,28.926,29.0111,28.9047,28.9614,115756.0
2016-09-23 11:00:00,40.85,40.85,40.62,40.68,137064.0,28.9614,28.9614,28.7984,28.8409,137064.0
2016-09-23 11:30:00,40.68,40.73,40.61,40.63,107506.0,28.8409,28.8764,28.7913,28.8055,107506.0
2016-09-23 12:00:00,40.63,40.79,40.63,40.74,88878.0,28.8055,28.9189,28.8055,28.8834,88878.0
2016-09-23 12:30:00,40.74,40.85,40.71,40.79,80844.0,28.8834,28.9614,28.8622,28.9189,80844.0
2016-09-23 13:00:00,40.79,40.79,40.68,40.69,89438.0,28.9189,28.9189,28.8409,28.848,89438.0
2016-09-23 13:30:00,40.7,40.77,40.65,40.76,80800.0,28.8551,28.9047,28.8196,28.8976,80800.0
2016-09-23 14:00:00,40.74,40.79,40.71,40.77,86088.0,28.8834,28.9189,28.8622,28.9047,86088.0
2016-09-23 14:30:00,40.77,40.81,40.73,40.79,83298.0,28.9047,28.9331,28.8764,28.9189,83298.0
2016-09-23 15:00:00,40.8,40.83,40.72,40.77,132500.0,28.926,28.9473,28.8693,28.9047,132500.0
2016-09-23 15:30:00,40.77,40.82,40.72,40.72,263080.0,28.9047,28.9402,28.8693,28.8693,263080.0
2016-09-26 09:30:00,40.77,40.78,40.46,40.63,117972.0,28.9047,28.9118,28.6849,28.8055,117972.0
2016-09-26 10:00:00,40.63,40.67,40.51,40.52,77180.0,28.8055,28.8338,28.7204,28.7275,77180.0
2016-09-26 10:30:00,40.54,40.66,40.53,40.6,80202.0,28.7416,28.8267,28.7346,28.7842,80202.0
2016-09-26 11:00:00,40.6,40.61,40.47,40.51,100592.0,28.7842,28.7913,28.692,28.7204,100592.0
2016-09-26 11:30:00,40.52,40.66,40.49,40.66,67022.0,28.7275,28.8267,28.7062,28.8267,67022.0
2016-09-26 12:00:00,40.64,40.71,40.58,40.67,53688.0,28.8125,28.8622,28.77,28.8338,53688.0
2016-09-26 12:30:00,40.69,40.78,40.68,40.76,51796.0,28.848,28.9118,28.8409,28.8976,51796.0
2016-09-26 13:00:00,40.76,40.76,40.61,40.62,80792.0,28.8976,28.8976,28.7913,28.7984,80792.0
2016-09-26 13:30:00,40.61,40.68,40.56,40.66,127060.0,28.7913,28.8409,28.7558,28.8267,127060.0
2016-09-26 14:00:00,40.66,40.69,40.56,40.59,103326.0,28.8267,28.848,28.7558,28.7771,103326.0
2016-09-26 14:30:00,40.59,40.59,40.49,40.54,121136.0,28.7771,28.7771,28.7062,28.7416,121136.0
2016-09-26 15:00:00,40.55,40.59,40.49,40.51,154410.0,28.7487,28.7771,28.7062,28.7204,154410.0
2016-09-26 15:30:00,40.52,40.56,40.48,40.5,437054.0,28.7275,28.7558,28.6991,28.7133,437054.0
2016-09-27 09:30:00,40.65,40.86,40.37,40.38,146412.0,28.8196,28.9685,28.6211,28.6282,146412.0
2016-09-27 10:00:00,40.39,40.41,40.26,40.41,135868.0,28.6353,28.6495,28.5431,28.6495,135868.0
2016-09-27 10:30:00,40.42,40.42,40.27,40.29,79952.0,28.6566,28.6566,28.5502,28.5644,79952.0
2016-09-27 11:00:00,40.3,40.39,40.19,40.24,75348.0,28.5715,28.6353,28.4935,28.529,75348.0
2016-09-27 11:30:00,40.24,40.3,40.17,40.22,56024.0,28.529,28.5715,28.4793,28.5148,56024.0
2016-09-27 12:00:00,40.22,40.35,40.22,40.31,62550.0,28.5148,28.6069,28.5148,28.5786,62550.0
2016-09-27 12:30:00,40.31,40.31,40.23,40.24,45534.0,28.5786,28.5786,28.5219,28.529,45534.0
2016-09-27 13:00:00,40.25,40.25,40.13,40.18,56458.0,28.536,28.536,28.451,28.4864,56458.0
2016-09-27 13:30:00,40.18,40.18,40.03,40.04,87246.0,28.4864,28.4864,28.3801,28.3872,87246.0
2016-09-27 14:00:00,40.03,40.1,40.01,40.03,65340.0,28.3801,28.4297,28.3659,28.3801,65340.0
2016-09-27 14:30:00,40.03,40.04,39.9,39.94,64312.0,28.3801,28.3872,28.2879,28.3163,64312.0
2016-09-27 15:00:00,39.93,39.94,39.81,39.84,100364.0,28.3092,28.3163,28.2241,28.2454,100364.0
2016-09-27 15:30:00,39.85,39.88,39.76,39.8,322920.0,28.2525,28.2737,28.1887,28.217,322920.0
2016-09-28 09:30:00,39.99,40.04,39.77,39.77,142462.0,28.3517,28.3872,28.1957,28.1957,142462.0
2016-09-28 10:00:00,39.77,39.79,39.59,39.62,107378.0,28.1957,28.2099,28.0681,28.0894,107378.0
2016-09-28 10:30:00,39.62,39.63,39.4,39.42,104662.0,28.0894,28.0965,27.9334,27.9476,104662.0
2016-09-28 11:00:00,39.4,39.44,39.35,39.37,100012.0,27.9334,27.9618,27.898,27.9122,100012.0
2016-09-28 11:30:00,39.37,39.52,39.37,39.49,140870.0,27.9122,28.0185,27.9122,27.9972,140870.0
2016-09-28 12:00:00,39.49,39.56,39.43,39.5,144442.0,27.9972,28.0469,27.9547,28.0043,144442.0
2016-09-28 12:30:00,39.51,39.62,39.49,39.58,252642.0,28.0114,28.0894,27.9972,28.061,252642.0
2016-09-28 13:00:00,39.58,39.6,39.55,39.58,103418.0,28.061,28.0752,28.0398,28.061,103418.0
2016-09-28 13:30:00,39.58,39.6,39.53,39.54,77222.0,28.061,28.0752,28.0256,28.0327,77222.0
2016-09-28 14:00:00,39.54,39.62,39.54,39.57,264712.0,28.0327,28.0894,28.0327,28.0539,264712.0
2016-09-28 14:30:00,39.57,39.61,39.48,39.49,586654.0,28.0539,28.0823,27.9901,27.9972,586654.0
2016-09-28 15:00:00,39.5,39.52,39.45,39.49,312148.0,28.0043,28.0185,27.9689,27.9972,312148.0
2016-09-28 15:30:00,39.49,39.49,39.4,39.47,811594.0,27.9972,27.9972,27.9334,27.9831,811594.0
2016-09-29 09:30:00,39.33,39.33,38.98,39.16,187744.0,27.8838,27.8838,27.6357,27.7633,187744.0
2016-09-29 10:00:00,39.17,39.33,39.12,39.14,111724.0,27.7704,27.8838,27.7349,27.7491,111724.0
2016-09-29 10:30:00,39.14,39.24,38.98,39.06,121878.0,27.7491,27.82,27.6357,27.6924,121878.0
2016-09-29 11:00:00,39.06,39.07,38.85,38.95,142904.0,27.6924,27.6995,27.5435,27.6144,142904.0
2016-09-29 11:30:00,38.95,38.97,38.81,38.81,136676.0,27.6144,27.6286,27.5151,27.5151,136676.0
2016-09-29 12:00:00,38.82,38.88,38.78,38.85,65806.0,27.5222,27.5648,27.4939,27.5435,65806.0
2016-09-29 12:30:00,38.85,38.85,38.67,38.68,106576.0,27.5435,27.5435,27.4159,27.423,106576.0
2016-09-29 13:00:00,38.69,38.84,38.63,38.83,104580.0,27.4301,27.5364,27.3875,27.5293,104580.0
2016-09-29 13:30:00,38.83,38.89,38.77,38.77,322226.0,27.5293,27.5718,27.4868,27.4868,322226.0
2016-09-29 14:00:00,38.77,38.99,38.73,38.93,422016.0,27.4868,27.6427,27.4584,27.6002,422016.0
2016-09-29 14:30:00,38.92,38.94,38.74,38.77,319948.0,27.5931,27.6073,27.4655,27.4868,319948.0
2016-09-29 15:00:00,38.76,38.79,38.68,38.75,281560.0,27.4797,27.501,27.423,27.4726,281560.0
2016-09-29 15:30:00,38.75,38.79,38.66,38.67,862478.0,27.4726,27.501,27.4088,27.4159,862478.0
2016-09-30 09:30:00,38.79,38.98,38.62,38.63,169140.0,27.501,27.6357,27.3804,27.3875,169140.0
2016-09-30 10:00:00,38.61,38.69,38.46,38.46,144604.0,27.3733,27.4301,27.267,27.267,144604.0
2016-09-30 10:30:00,38.46,38.49,38.35,38.38,110908.0,27.267,27.2883,27.189,27.2103,110908.0
2016-09-30 11:00:00,38.38,38.45,38.34,38.4,369544.0,27.2103,27.2599,27.1819,27.2245,369544.0
2016-09-30 11:30:00,38.4,38.41,38.26,38.33,98414.0,27.2245,27.2315,27.1252,27.1748,98414.0
2016-09-30 12:00:00,38.34,38.37,38.24,38.26,89876.0,27.1819,27.2032,27.111,27.1252,89876.0
2016-09-30 12:30:00,38.26,38.27,38.2,38.2,91836.0,27.1252,27.1323,27.0827,27.0827,91836.0
2016-09-30 13:00:00,38.2,38.22,38.05,38.06,112942.0,27.0827,27.0968,26.9763,26.9834,112942.0
2016-09-30 13:30:00,38.06,38.12,37.99,38.01,129742.0,26.9834,27.0259,26.9338,26.948,129742.0
2016-09-30 14:00:00,38.01,38.27,37.99,38.27,112236.0,26.948,27.1323,26.9338,27.1323,112236.0
2016-09-30 14:30:00,38.27,38.27,38.17,38.22,154364.0,27.1323,27.1323,27.0614,27.0968,154364.0
2016-09-30 15:00:00,38.22,38.32,38.19,38.31,281336.0,27.0968,27.1677,27.0756,27.1606,281336.0
2016-09-30 15:30:00,38.31,38.48,38.3,38.36,803686.0,27.1606,27.2812,27.1536,27.1961,803686.0
2016-10-03 09:30:00,38.26,38.28,38.01,38.19,136260.0,27.1252,27.1394,26.948,27.0756,136260.0
2016-10-03 10:00:00,38.2,38.23,37.86,37.98,168234.0,27.0827,27.1039,26.8416,26.9267,168234.0
2016-10-03 10:30:00,37.97,38.04,37.73,37.79,152850.0,26.9196,26.9692,26.7494,26.792,152850.0
2016-10-03 11:00:00,37.78,37.82,37.66,37.76,199504.0,26.7849,26.8133,26.6998,26.7707,199504.0
2016-10-03 11:30:00,37.76,37.81,37.69,37.7,169036.0,26.7707,26.8062,26.7211,26.7282,169036.0
2016-10-03 12:00:00,37.7,37.78,37.66,37.77,86238.0,26.7282,26.7849,26.6998,26.7778,86238.0
2016-10-03 12:30:00,37.77,37.99,37.74,37.99,138864.0,26.7778,26.9338,26.7565,26.9338,138864.0
2016-10-03 13:00:00,37.98,37.98,37.83,37.83,215176.0,26.9267,26.9267,26.8203,26.8203,215176.0
2016-10-03 13:30:00,37.83,37.87,37.77,37.85,104582.0,26.8203,26.8487,26.7778,26.8345,104582.0
2016-10-03 14:00:00,37.85,37.91,37.81,37.88,112850.0,26.8345,26.8771,26.8062,26.8558,112850.0
2016-10-03 14:30:00,37.87,37.91,37.83,37.88,165218.0,26.8487,26.8771,26.8203,26.8558,165218.0
2016-10-03 15:00:00,37.89,37.92,37.86,37.88,192512.0,26.8629,26.8841,26.8416,26.8558,192512.0
2016-10-03 15:30:00,37.88,37.94,37.85,37.87,561488.0,26.8558,26.8983,26.8345,26.8487,561488.0
2016-10-04 09:30:00,37.77,37.77,37.45,37.51,228376.0,26.7778,26.7778,26.5509,26.5935,228376.0
2016-10-04 10:00:00,37.51,37.64,37.34,37.39,255134.0,26.5935,26.6856,26.4729,26.5084,255134.0
2016-10-04 10:30:00,37.4,37.44,37.32,37.38,386106.0,26.5155,26.5438,26.4588,26.5013,386106.0
2016-10-04 11:00:00,37.38,37.49,37.36,37.45,379890.0,26.5013,26.5793,26.4871,26.5509,379890.0
2016-10-04 11:30:00,37.45,37.46,37.2,37.24,187604.0,26.5509,26.558,26.3737,26.402,187604.0
2016-10-04 12:00:00,37.23,37.27,37.13,37.23,126766.0,26.395,26.4233,26.3241,26.395,126766.0
2016-10-04 12:30:00,37.23,37.29,37.19,37.2,174540.0,26.395,26.4375,26.3666,26.3737,174540.0
2016-10-04 13:00:00,37.2,37.26,37.02,37.06,138374.0,26.3737,26.4162,26.2461,26.2744,138374.0
2016-10-04 13:30:00,37.06,37.09,36.97,37.01,96406.0,26.2744,26.2957,26.2106,26.239,96406.0
2016-10-04 14:00:00,36.99,37.12,36.92,36.93,184054.0,26.2248,26.317,26.1752,26.1823,184054.0
2016-10-04 14:30:00,36.94,36.99,36.79,36.8,231866.0,26.1894,26.2248,26.083,26.0901,231866.0
2016-10-04 15:00:00,36.8,36.99,36.8,36.99,184500.0,26.0901,26.2248,26.0901,26.2248,184500.0
2016-10-04 15:30:00,36.99,37.1,36.98,37.01,454350.0,26.2248,26.3028,26.2177,26.239,454350.0
2016-10-05 09:30:00,37.04,37.43,36.96,37.42,214996.0,26.2603,26.5368,26.2035,26.5297,214996.0
2016-10-05 10:00:00,37.39,37.4,36.82,36.83,306840.0,26.5084,26.5155,26.1043,26.1114,306840.0
2016-10-05 10:30:00,36.82,36.96,36.76,36.87,187928.0,26.1043,26.2035,26.0617,26.1397,187928.0
2016-10-05 11:00:00,36.88,36.93,36.77,36.88,115262.0,26.1468,26.1823,26.0688,26.1468,115262.0
2016-10-05 11:30:00,36.88,36.92,36.76,36.77,92044.0,26.1468,26.1752,26.0617,26.0688,92044.0
2016-10-05 12:00:00,36.76,36.79,36.67,36.69,123700.0,26.0617,26.083,25.9979,26.0121,123700.0
2016-10-05 12:30:00,36.68,36.92,36.67,36.85,141394.0,26.005,26.1752,25.9979,26.1255,141394.0
2016-10-05 13:00:00,36.85,36.88,36.82,36.84,138290.0,26.1255,26.1468,26.1043,26.1185,138290.0
2016-10-05 13:30:00,36.85,36.87,36.75,36.81,144988.0,26.1255,26.1397,26.0547,26.0972,144988.0
2016-10-05 14:00:00,36.8,36.8,36.65,36.69,214352.0,26.0901,26.0901,25.9838,26.0121,214352.0
2016-10-05 14:30:00,36.68,36.76,36.64,36.74,256804.0,26.005,26.0617,25.9767,26.0476,256804.0
2016-10-05 15:00:00,36.74,36.81,36.65,36.69,404310.0,26.0476,26.0972,25.9838,26.0121,404310.0
2016-10-05 15:30:00,36.69,36.76,36.65,36.67,1036914.0,26.0121,26.0617,25.9838,25.9979,1036914.0
2016-10-06 09:30:00,36.56,37.04,36.23,36.97,303782.0,25.9199,26.2603,25.686,26.2106,303782.0
2016-10-06 10:00:00,36.96,37.05,36.81,36.96,286074.0,26.2035,26.2673,26.0972,26.2035,286074.0
2016-10-06 10:30:00,36.96,36.99,36.83,36.92,161312.0,26.2035,26.2248,26.1114,26.1752,161312.0
2016-10-06 11:00:00,36.92,37.01,36.81,36.95,224276.0,26.1752,26.239,26.0972,26.1964,224276.0
2016-10-06 11:30:00,36.95,37.16,36.84,37.11,320298.0,26.1964,26.3453,26.1185,26.3099,320298.0
2016-10-06 12:00:00,37.13,37.2,37.09,37.13,183582.0,26.3241,26.3737,26.2957,26.3241,183582.0
2016-10-06 12:30:00,37.12,37.16,37.01,37.04,82326.0,26.317,26.3453,26.239,26.2603,82326.0
2016-10-06 13:00:00,37.04,37.08,36.96,36.96,181420.0,26.2603,26.2886,26.2035,26.2035,181420.0
2016-10-06 13:30:00,36.95,37.06,36.95,37.0,147162.0,26.1964,26.2744,26.1964,26.2319,147162.0
2016-10-06 14:00:00,37.0,37.06,36.97,37.03,141492.0,26.2319,26.2744,26.2106,26.2532,141492.0
2016-10-06 14:30:00,37.02,37.02,36.83,36.91,114142.0,26.2461,26.2461,26.1114,26.1681,114142.0
2016-10-06 15:00:00,36.92,36.96,36.89,36.92,182376.0,26.1752,26.2035,26.1539,26.1752,182376.0
2016-10-06 15:30:00,36.92,36.93,36.87,36.9,428024.0,26.1752,26.1823,26.1397,26.161,428024.0
2016-10-07 09:30:00,37.13,37.38,36.99,36.99,107282.0,26.3241,26.5013,26.2248,26.2248,107282.0
2016-10-07 10:00:00,36.99,37.1,36.87,36.93,123082.0,26.2248,26.3028,26.1397,26.1823,123082.0
2016-10-07 10:30:00,36.93,36.93,36.75,36.77,124160.0,26.1823,26.1823,26.0547,26.0688,124160.0
2016-10-07 11:00:00,36.77,36.88,36.76,36.83,192096.0,26.0688,26.1468,26.0617,26.1114,192096.0
2016-10-07 11:30:00,36.82,36.82,36.56,36.66,424844.0,26.1043,26.1043,25.9199,25.9908,424844.0
2016-10-07 12:00:00,36.66,36.73,36.63,36.69,139912.0,25.9908,26.0405,25.9696,26.0121,139912.0
2016-10-07 12:30:00,36.68,36.71,36.6,36.69,123372.0,26.005,26.0263,25.9483,26.0121,123372.0
2016-10-07 13:00:00,36.7,36.72,36.62,36.71,114612.0,26.0192,26.0334,25.9625,26.0263,114612.0
2016-10-07 13:30:00,36.72,36.73,36.68,36.71,153708.0,26.0334,26.0405,26.005,26.0263,153708.0
2016-10-07 14:00:00,36.71,36.72,36.63,36.71,251192.0,26.0263,26.0334,25.9696,26.0263,251192.0
2016-10-07 14:30:00,36.71,36.73,36.61,36.61,222936.0,26.0263,26.0405,25.9554,25.9554,222936.0
2016-10-07 15:00:00,36.61,36.65,36.56,36.61,305018.0,25.9554,25.9838,25.9199,25.9554,305018.0
2016-10-07 15:30:00,36.61,36.66,36.56,36.58,877782.0,25.9554,25.9908,25.9199,25.9341,877782.0
2016-10-10 09:30:00,36.69,36.92,36.62,36.92,213776.0,26.0121,26.1752,25.9625,26.1752,213776.0
2016-10-10 10:00:00,36.92,36.99,36.81,36.9,180206.0,26.1752,26.2248,26.0972,26.161,180206.0
2016-10-10 10:30:00,36.9,36.91,36.72,36.79,199786.0,26.161,26.1681,26.0334,26.083,199786.0
2016-10-10 11:00:00,36.79,36.96,36.79,36.87,139242.0,26.083,26.2035,26.083,26.1397,139242.0
2016-10-10 11:30:00,36.87,36.93,36.86,36.91,177966.0,26.1397,26.1823,26.1326,26.1681,177966.0
2016-10-10 12:00:00,36.91,36.91,36.77,36.83,136676.0,26.1681,26.1681,26.0688,26.1114,136676.0
2016-10-10 12:30:00,36.83,36.84,36.68,36.71,98626.0,26.1114,26.1185,26.005,26.0263,98626.0
2016-10-10 13:00:00,36.71,36.85,36.69,36.83,75676.0,26.0263,26.1255,26.0121,26.1114,75676.0
2016-10-10 13:30:00,36.82,36.92,36.8,36.9,175558.0,26.1043,26.1752,26.0901,26.161,175558.0
2016-10-10 14:00:00,36.9,36.92,36.83,36.88,157990.0,26.161,26.1752,26.1114,26.1468,157990.0
2016-10-10 14:30:00,36.88,36.95,36.85,36.94,209398.0,26.1468,26.1964,26.1255,26.1894,209398.0
2016-10-10 15:00:00,36.94,36.95,36.92,36.93,148622.0,26.1894,26.1964,26.1752,26.1823,148622.0
2016-10-10 15:30:00,36.93,36.99,36.92,36.95,437414.0,26.1823,26.2248,26.1752,26.1964,437414.0
2016-10-11 09:30:00,36.95,36.95,36.67,36.72,137692.0,26.1964,26.1964,25.9979,26.0334,137692.0
2016-10-11 10:00:00,36.72,36.83,36.71,36.81,217796.0,26.0334,26.1114,26.0263,26.0972,217796.0
2016-10-11 10:30:00,36.79,36.88,36.75,36.77,178794.0,26.083,26.1468,26.0547,26.0688,178794.0
2016-10-11 11:00:00,36.77,36.84,36.63,36.8,156410.0,26.0688,26.1185,25.9696,26.0901,156410.0
2016-10-11 11:30:00,36.8,36.97,36.8,36.96,146428.0,26.0901,26.2106,26.0901,26.2035,146428.0
2016-10-11 12:00:00,36.97,37.07,36.97,36.99,104214.0,26.2106,26.2815,26.2106,26.2248,104214.0
2016-10-11 12:30:00,36.99,36.99,36.91,36.94,112446.0,26.2248,26.2248,26.1681,26.1894,112446.0
2016-10-11 13:00:00,36.93,36.93,36.74,36.74,98546.0,26.1823,26.1823,26.0476,26.0476,98546.0
2016-10-11 13:30:00,36.76,36.77,36.64,36.67,117336.0,26.0617,26.0688,25.9767,25.9979,117336.0
2016-10-11 14:00:00,36.67,36.79,36.67,36.69,121062.0,25.9979,26.083,25.9979,26.0121,121062.0
2016-10-11 14:30:00,36.69,36.76,36.69,36.69,111936.0,26.0121,26.0617,26.0121,26.0121,111936.0
2016-10-11 15:00:00,36.69,36.72,36.63,36.66,119734.0,26.0121,26.0334,25.9696,25.9908,119734.0
2016-10-11 15:30:00,36.67,36.75,36.62,36.65,618054.0,25.9979,26.0547,25.9625,25.9838,618054.0
2016-10-12 09:30:00,36.66,36.88,36.63,36.86,244088.0,25.9908,26.1468,25.9696,26.1326,244088.0
2016-10-12 10:00:00,36.85,37.01,36.82,36.82,203920.0,26.1255,26.239,26.1043,26.1043,203920.0
2016-10-12 10:30:00,36.82,36.94,36.8,36.9,348088.0,26.1043,26.1894,26.0901,26.161,348088.0
2016-10-12 11:00:00,36.9,36.9,36.82,36.84,141206.0,26.161,26.161,26.1043,26.1185,141206.0
2016-10-12 11:30:00,36.83,36.88,36.78,36.78,103838.0,26.1114,26.1468,26.0759,26.0759,103838.0
2016-10-12 12:00:00,36.78,36.84,36.77,36.8,118160.0,26.0759,26.1185,26.0688,26.0901,118160.0
2016-10-12 12:30:00,36.8,36.86,36.74,36.75,178822.0,26.0901,26.1326,26.0476,26.0547,178822.0
2016-10-12 13:00:00,36.74,36.79,36.7,36.79,145816.0,26.0476,26.083,26.0192,26.083,145816.0
2016-10-12 13:30:00,36.79,36.89,36.65,36.89,248698.0,26.083,26.1539,25.9838,26.1539,248698.0
2016-10-12 14:00:00,36.89,36.99,36.78,36.92,251896.0,26.1539,26.2248,26.0759,26.1752,251896.0
2016-10-12 14:30:00,36.92,37.04,36.92,36.97,264736.0,26.1752,26.2603,26.1752,26.2106,264736.0
2016-10-12 15:00:00,36.96,37.08,36.95,37.05,284888.0,26.2035,26.2886,26.1964,26.2673,284888.0
2016-10-12 15:30:00,37.05,37.07,37.01,37.04,546622.0,26.2673,26.2815,26.239,26.2603,546622.0
2016-10-13 09:30:00,37.05,37.23,36.96,37.23,194558.0,26.2673,26.395,26.2035,26.395,194558.0
2016-10-13 10:00:00,37.24,37.38,37.2,37.26,345426.0,26.402,26.5013,26.3737,26.4162,345426.0
2016-10-13 10:30:00,37.25,37.6,37.24,37.6,208652.0,26.4091,26.6573,26.402,26.6573,208652.0
2016-10-13 11:00:00,37.62,37.62,37.46,37.55,177666.0,26.6715,26.6715,26.558,26.6218,177666.0
2016-10-13 11:30:00,37.55,37.55,37.46,37.47,184718.0,26.6218,26.6218,26.558,26.5651,184718.0
2016-10-13 12:00:00,37.47,37.65,37.44,37.62,100746.0,26.5651,26.6927,26.5438,26.6715,100746.0
2016-10-13 12:30:00,37.62,37.68,37.59,37.64,99888.0,26.6715,26.714,26.6502,26.6856,99888.0
2016-10-13 13:00:00,37.65,37.76,37.64,37.68,146764.0,26.6927,26.7707,26.6856,26.714,146764.0
2016-10-13 13:30:00,37.67,37.69,37.56,37.63,103252.0,26.7069,26.7211,26.6289,26.6785,103252.0
2016-10-13 14:00:00,37.63,37.67,37.51,37.53,136360.0,26.6785,26.7069,26.5935,26.6076,136360.0
2016-10-13 14:30:00,37.54,37.6,37.49,37.54,155928.0,26.6147,26.6573,26.5793,26.6147,155928.0
2016-10-13 15:00:00,37.53,37.68,37.52,37.55,279754.0,26.6076,26.714,26.6006,26.6218,279754.0
2016-10-13 15:30:00,37.56,37.58,37.4,37.44,499938.0,26.6289,26.6431,26.5155,26.5438,499938.0
2016-10-14 09:30:00,37.3,37.31,37.12,37.31,119204.0,26.4446,26.4517,26.317,26.4517,119204.0
2016-10-14 10:00:00,37.32,37.49,37.29,37.4,294444.0,26.4588,26.5793,26.4375,26.5155,294444.0
2016-10-14 10:30:00,37.38,37.51,37.27,37.27,104678.0,26.5013,26.5935,26.4233,26.4233,104678.0
2016-10-14 11:00:00,37.27,37.29,37.17,37.2,112084.0,26.4233,26.4375,26.3524,26.3737,112084.0
2016-10-14 11:30:00,37.2,37.29,37.17,37.23,98014.0,26.3737,26.4375,26.3524,26.395,98014.0
2016-10-14 12:00:00,37.23,37.35,37.23,37.33,71306.0,26.395,26.48,26.395,26.4659,71306.0
2016-10-14 12:30:00,37.34,37.38,37.29,37.29,45356.0,26.4729,26.5013,26.4375,26.4375,45356.0
2016-10-14 13:00:00,37.29,37.35,37.27,37.27,69640.0,26.4375,26.48,26.4233,26.4233,69640.0
2016-10-14 13:30:00,37.27,37.34,37.03,37.09,209062.0,26.4233,26.4729,26.2532,26.2957,209062.0
2016-10-14 14:00:00,37.09,37.2,37.07,37.15,73890.0,26.2957,26.3737,26.2815,26.3382,73890.0
2016-10-14 14:30:00,37.15,37.18,37.03,37.05,113496.0,26.3382,26.3595,26.2532,26.2673,113496.0
2016-10-14 15:00:00,37.04,37.1,37.02,37.08,152142.0,26.2603,26.3028,26.2461,26.2886,152142.0
2016-10-14 15:30:00,37.07,37.13,37.07,37.08,239868.0,26.2815,26.3241,26.2815,26.2886,239868.0
2016-10-17 09:30:00,37.02,37.43,37.0,37.35,132236.0,26.2461,26.5368,26.2319,26.48,132236.0
2016-10-17 10:00:00,37.35,37.37,37.22,37.23,101178.0,26.48,26.4942,26.3879,26.395,101178.0
2016-10-17 10:30:00,37.24,37.26,37.13,37.17,141732.0,26.402,26.4162,26.3241,26.3524,141732.0
2016-10-17 11:00:00,37.16,37.23,37.12,37.18,123794.0,26.3453,26.395,26.317,26.3595,123794.0
2016-10-17 11:30:00,37.19,37.27,37.19,37.21,286350.0,26.3666,26.4233,26.3666,26.3808,286350.0
2016-10-17 12:00:00,37.21,37.24,37.15,37.17,119096.0,26.3808,26.402,26.3382,26.3524,119096.0
2016-10-17 12:30:00,37.17,37.32,37.16,37.28,299730.0,26.3524,26.4588,26.3453,26.4304,299730.0
2016-10-17 13:00:00,37.28,37.38,37.27,37.34,64230.0,26.4304,26.5013,26.4233,26.4729,64230.0
2016-10-17 13:30:00,37.33,37.35,37.26,37.27,99274.0,26.4659,26.48,26.4162,26.4233,99274.0
2016-10-17 14:00:00,37.27,37.35,37.27,37.35,65802.0,26.4233,26.48,26.4233,26.48,65802.0
2016-10-17 14:30:00,37.35,37.4,37.34,37.35,156194.0,26.48,26.5155,26.4729,26.48,156194.0
2016-10-17 15:00:00,37.35,37.4,37.32,37.38,103658.0,26.48,26.5155,26.4588,26.5013,103658.0
2016-10-17 15:30:00,37.38,37.38,37.3,37.32,218112.0,26.5013,26.5013,26.4446,26.4588,218112.0
2016-10-18 09:30:00,37.55,37.72,37.06,37.19,94234.0,26.6218,26.7424,26.2744,26.3666,94234.0
2016-10-18 10:00:00,37.23,37.27,37.1,37.2,43464.0,26.395,26.4233,26.3028,26.3737,43464.0
2016-10-18 10:30:00,37.21,37.25,37.07,37.21,81558.0,26.3808,26.4091,26.2815,26.3808,81558.0
2016-10-18 11:00:00,37.23,37.23,37.1,37.17,56846.0,26.395,26.395,26.3028,26.3524,56846.0
2016-10-18 11:30:00,37.18,37.21,37.15,37.21,167658.0,26.3595,26.3808,26.3382,26.3808,167658.0
2016-10-18 12:00:00,37.21,37.38,37.19,37.33,110708.0,26.3808,26.5013,26.3666,26.4659,110708.0
2016-10-18 12:30:00,37.33,37.47,37.33,37.4,111448.0,26.4659,26.5651,26.4659,26.5155,111448.0
2016-10-18 13:00:00,37.4,37.5,37.35,37.48,85614.0,26.5155,26.5864,26.48,26.5722,85614.0
2016-10-18 13:30:00,37.47,37.48,37.4,37.43,54028.0,26.5651,26.5722,26.5155,26.5368,54028.0
2016-10-18 14:00:00,37.43,37.52,37.43,37.48,71274.0,26.5368,26.6006,26.5368,26.5722,71274.0
2016-10-18 14:30:00,37.48,37.5,37.42,37.48,125236.0,26.5722,26.5864,26.5297,26.5722,125236.0
2016-10-18 15:00:00,37.47,37.48,37.41,37.43,128010.0,26.5651,26.5722,26.5226,26.5368,128010.0
2016-10-18 15:30:00,37.43,37.51,37.41,37.47,323378.0,26.5368,26.5935,26.5226,26.5651,323378.0
2016-10-19 09:30:00,37.52,37.57,37.17,37.17,199756.0,26.6006,26.636,26.3524,26.3524,199756.0
2016-10-19 10:00:00,37.19,37.26,37.17,37.22,158520.0,26.3666,26.4162,26.3524,26.3879,158520.0
2016-10-19 10:30:00,37.22,37.33,37.16,37.29,80378.0,26.3879,26.4659,26.3453,26.4375,80378.0
2016-10-19 11:00:00,37.29,37.41,37.29,37.38,45594.0,26.4375,26.5226,26.4375,26.5013,45594.0
2016-10-19 11:30:00,37.38,37.41,37.29,37.32,69526.0,26.5013,26.5226,26.4375,26.4588,69526.0
2016-10-19 12:00:00,37.32,37.34,37.27,37.31,59600.0,26.4588,26.4729,26.4233,26.4517,59600.0
2016-10-19 12:30:00,37.31,37.33,37.27,37.27,70094.0,26.4517,26.4659,26.4233,26.4233,70094.0
2016-10-19 13:00:00,37.29,37.38,37.29,37.37,50066.0,26.4375,26.5013,26.4375,26.4942,50066.0
2016-10-19 13:30:00,37.37,37.46,37.33,37.44,73214.0,26.4942,26.558,26.4659,26.5438,73214.0
2016-10-19 14:00:00,37.45,37.48,37.38,37.41,49986.0,26.5509,26.5722,26.5013,26.5226,49986.0
2016-10-19 14:30:00,37.42,37.46,37.38,37.46,104328.0,26.5297,26.558,26.5013,26.558,104328.0
2016-10-19 15:00:00,37.46,37.53,37.45,37.49,113006.0,26.558,26.6076,26.5509,26.5793,113006.0
2016-10-19 15:30:00,37.49,37.5,37.42,37.45,247592.0,26.5793,26.5864,26.5297,26.5509,247592.0
2016-10-20 09:30:00,37.38,37.47,37.19,37.24,131764.0,26.5013,26.5651,26.3666,26.402,131764.0
2016-10-20 10:00:00,37.24,37.54,37.22,37.35,122368.0,26.402,26.6147,26.3879,26.48,122368.0
2016-10-20 10:30:00,37.35,37.41,37.24,37.27,83032.0,26.48,26.5226,26.402,26.4233,83032.0
2016-10-20 11:00:00,37.27,37.35,37.22,37.27,65904.0,26.4233,26.48,26.3879,26.4233,65904.0
2016-10-20 11:30:00,37.27,37.35,37.21,37.35,72898.0,26.4233,26.48,26.3808,26.48,72898.0
2016-10-20 12:00:00,37.35,37.42,37.33,37.38,67622.0,26.48,26.5297,26.4659,26.5013,67622.0
2016-10-20 12:30:00,37.38,37.43,37.29,37.31,88190.0,26.5013,26.5368,26.4375,26.4517,88190.0
2016-10-20 13:00:00,37.32,37.35,37.27,37.32,67744.0,26.4588,26.48,26.4233,26.4588,67744.0
2016-10-20 13:30:00,37.32,37.35,37.24,37.3,50670.0,26.4588,26.48,26.402,26.4446,50670.0
2016-10-20 14:00:00,37.31,37.37,37.3,37.33,54418.0,26.4517,26.4942,26.4446,26.4659,54418.0
2016-10-20 14:30:00,37.32,37.35,37.29,37.31,64364.0,26.4588,26.48,26.4375,26.4517,64364.0
2016-10-20 15:00:00,37.31,37.31,37.19,37.2,84438.0,26.4517,26.4517,26.3666,26.3737,84438.0
2016-10-20 15:30:00,37.2,37.29,37.18,37.25,225046.0,26.3737,26.4375,26.3595,26.4091,225046.0
2016-10-21 09:30:00,37.07,37.19,36.99,37.04,208746.0,26.2815,26.3666,26.2248,26.2603,208746.0
2016-10-21 10:00:00,37.05,37.21,37.05,37.14,49178.0,26.2673,26.3808,26.2673,26.3312,49178.0
2016-10-21 10:30:00,37.14,37.32,37.14,37.23,119504.0,26.3312,26.4588,26.3312,26.395,119504.0
2016-10-21 11:00:00,37.21,37.24,37.17,37.21,66942.0,26.3808,26.402,26.3524,26.3808,66942.0
2016-10-21 11:30:00,37.21,37.22,37.02,37.03,68126.0,26.3808,26.3879,26.2461,26.2532,68126.0
2016-10-21 12:00:00,37.02,37.07,36.95,37.04,52402.0,26.2461,26.2815,26.1964,26.2603,52402.0
2016-10-21 12:30:00,37.05,37.13,37.01,37.08,128448.0,26.2673,26.3241,26.239,26.2886,128448.0
2016-10-21 13:00:00,37.09,37.17,37.07,37.14,55778.0,26.2957,26.3524,26.2815,26.3312,55778.0
2016-10-21 13:30:00,37.14,37.23,37.13,37.22,65444.0,26.3312,26.395,26.3241,26.3879,65444.0
2016-10-21 14:00:00,37.22,37.23,37.08,37.13,99952.0,26.3879,26.395,26.2886,26.3241,99952.0
2016-10-21 14:30:00,37.13,37.15,37.1,37.13,64646.0,26.3241,26.3382,26.3028,26.3241,64646.0
2016-10-21 15:00:00,37.13,37.13,37.04,37.06,102106.0,26.3241,26.3241,26.2603,26.2744,102106.0
2016-10-21 15:30:00,37.06,37.13,37.05,37.09,251700.0,26.2744,26.3241,26.2673,26.2957,251700.0
2016-10-24 09:30:00,36.88,37.24,36.88,37.07,229400.0,26.1468,26.402,26.1468,26.2815,229400.0
2016-10-24 10:00:00,37.04,37.04,36.73,36.81,151648.0,26.2603,26.2603,26.0405,26.0972,151648.0
2016-10-24 10:30:00,36.81,36.98,36.8,36.96,103102.0,26.0972,26.2177,26.0901,26.2035,103102.0
2016-10-24 11:00:00,36.96,37.02,36.91,36.93,130546.0,26.2035,26.2461,26.1681,26.1823,130546.0
2016-10-24 11:30:00,36.93,36.97,36.81,36.84,109076.0,26.1823,26.2106,26.0972,26.1185,109076.0
2016-10-24 12:00:00,36.85,37.02,36.85,36.99,116870.0,26.1255,26.2461,26.1255,26.2248,116870.0
2016-10-24 12:30:00,36.99,37.07,36.98,37.0,140922.0,26.2248,26.2815,26.2177,26.2319,140922.0
2016-10-24 13:00:00,37.01,37.06,36.98,37.02,88788.0,26.239,26.2744,26.2177,26.2461,88788.0
2016-10-24 13:30:00,37.02,37.06,36.97,37.04,96926.0,26.2461,26.2744,26.2106,26.2603,96926.0
2016-10-24 14:00:00,37.04,37.11,37.03,37.08,77256.0,26.2603,26.3099,26.2532,26.2886,77256.0
2016-10-24 14:30:00,37.08,37.1,37.02,37.04,96000.0,26.2886,26.3028,26.2461,26.2603,96000.0
2016-10-24 15:00:00,37.04,37.05,37.0,37.03,129018.0,26.2603,26.2673,26.2319,26.2532,129018.0
2016-10-24 15:30:00,37.03,37.06,36.98,37.02,363876.0,26.2532,26.2744,26.2177,26.2461,363876.0
2016-10-25 09:30:00,36.76,36.87,36.41,36.57,427346.0,26.0617,26.1397,25.8136,25.927,427346.0
2016-10-25 10:00:00,36.58,36.76,36.37,36.47,455508.0,25.9341,26.0617,25.7852,25.8561,455508.0
2016-10-25 10:30:00,36.48,36.66,36.34,36.36,305604.0,25.8632,25.9908,25.764,25.7782,305604.0
2016-10-25 11:00:00,36.37,36.55,36.35,36.44,129212.0,25.7852,25.9129,25.7711,25.8349,129212.0
2016-10-25 11:30:00,36.44,36.47,36.31,36.35,173088.0,25.8349,25.8561,25.7427,25.7711,173088.0
2016-10-25 12:00:00,36.34,36.35,36.26,36.27,178734.0,25.764,25.7711,25.7073,25.7143,178734.0
2016-10-25 12:30:00,36.27,36.32,36.24,36.29,132044.0,25.7143,25.7498,25.6931,25.7285,132044.0
2016-10-25 13:00:00,36.3,36.33,36.22,36.23,144920.0,25.7356,25.7569,25.6789,25.686,144920.0
2016-10-25 13:30:00,36.23,36.29,36.22,36.25,157438.0,25.686,25.7285,25.6789,25.7002,157438.0
2016-10-25 14:00:00,36.25,36.27,36.22,36.26,170082.0,25.7002,25.7143,25.6789,25.7073,170082.0
2016-10-25 14:30:00,36.25,36.35,36.23,36.24,270900.0,25.7002,25.7711,25.686,25.6931,270900.0
2016-10-25 15:00:00,36.24,36.31,36.23,36.24,302890.0,25.6931,25.7427,25.686,25.6931,302890.0
2016-10-25 15:30:00,36.24,36.27,36.22,36.25,916510.0,25.6931,25.7143,25.6789,25.7002,916510.0
2016-10-26 09:30:00,36.18,36.18,35.67,35.7,288768.0,25.6505,25.6505,25.289,25.3102,288768.0
2016-10-26 10:00:00,35.7,35.77,35.63,35.66,315054.0,25.3102,25.3599,25.2606,25.2819,315054.0
2016-10-26 10:30:00,35.67,36.08,35.67,36.07,314206.0,25.289,25.5796,25.289,25.5726,314206.0
2016-10-26 11:00:00,36.07,36.07,35.74,35.9,172072.0,25.5726,25.5726,25.3386,25.452,172072.0
2016-10-26 11:30:00,35.91,35.97,35.85,35.95,142164.0,25.4591,25.5017,25.4166,25.4875,142164.0
2016-10-26 12:00:00,35.97,36.08,35.94,36.07,165672.0,25.5017,25.5796,25.4804,25.5726,165672.0
2016-10-26 12:30:00,36.06,36.07,35.95,35.97,106468.0,25.5655,25.5726,25.4875,25.5017,106468.0
2016-10-26 13:00:00,35.97,36.08,35.93,36.08,103506.0,25.5017,25.5796,25.4733,25.5796,103506.0
2016-10-26 13:30:00,36.07,36.15,36.02,36.13,192702.0,25.5726,25.6293,25.5371,25.6151,192702.0
2016-10-26 14:00:00,36.14,36.27,36.12,36.2,257842.0,25.6222,25.7143,25.608,25.6647,257842.0
2016-10-26 14:30:00,36.2,36.21,36.15,36.19,191518.0,25.6647,25.6718,25.6293,25.6576,191518.0
2016-10-26 15:00:00,36.18,36.18,36.07,36.17,236350.0,25.6505,25.6505,25.5726,25.6434,236350.0
2016-10-26 15:30:00,36.17,36.2,36.13,36.15,532330.0,25.6434,25.6647,25.6151,25.6293,532330.0
2016-10-27 09:30:00,35.77,35.96,35.53,35.83,345520.0,25.3599,25.4946,25.1897,25.4024,345520.0
2016-10-27 10:00:00,35.82,35.91,35.76,35.79,294792.0,25.3953,25.4591,25.3528,25.374,294792.0
2016-10-27 10:30:00,35.8,35.87,35.68,35.69,242324.0,25.3811,25.4308,25.2961,25.3031,242324.0
2016-10-27 11:00:00,35.69,35.69,35.45,35.52,361792.0,25.3031,25.3031,25.133,25.1826,361792.0
2016-10-27 11:30:00,35.52,35.63,35.48,35.61,255348.0,25.1826,25.2606,25.1543,25.2464,255348.0
2016-10-27 12:00:00,35.61,35.65,35.6,35.61,245430.0,25.2464,25.2748,25.2393,25.2464,245430.0
2016-10-27 12:30:00,35.61,35.7,35.6,35.65,364380.0,25.2464,25.3102,25.2393,25.2748,364380.0
2016-10-27 13:00:00,35.65,35.81,35.65,35.76,142366.0,25.2748,25.3882,25.2748,25.3528,142366.0
2016-10-27 13:30:00,35.77,35.93,35.77,35.78,202184.0,25.3599,25.4733,25.3599,25.367,202184.0
2016-10-27 14:00:00,35.8,35.96,35.79,35.95,188830.0,25.3811,25.4946,25.374,25.4875,188830.0
2016-10-27 14:30:00,35.95,35.96,35.88,35.89,159510.0,25.4875,25.4946,25.4378,25.4449,159510.0
2016-10-27 15:00:00,35.89,35.91,35.85,35.89,152022.0,25.4449,25.4591,25.4166,25.4449,152022.0
2016-10-27 15:30:00,35.9,35.98,35.89,35.94,695836.0,25.452,25.5087,25.4449,25.4804,695836.0
2016-10-28 09:30:00,36.02,36.24,35.99,36.06,134584.0,25.5371,25.6931,25.5158,25.5655,134584.0
2016-10-28 10:00:00,36.08,36.12,35.99,36.11,120770.0,25.5796,25.608,25.5158,25.6009,120770.0
2016-10-28 10:30:00,36.12,36.29,36.12,36.29,109088.0,25.608,25.7285,25.608,25.7285,109088.0
2016-10-28 11:00:00,36.29,36.35,36.18,36.33,180014.0,25.7285,25.7711,25.6505,25.7569,180014.0
2016-10-28 11:30:00,36.32,36.35,36.27,36.29,140802.0,25.7498,25.7711,25.7143,25.7285,140802.0
2016-10-28 12:00:00,36.3,36.33,36.24,36.25,95114.0,25.7356,25.7569,25.6931,25.7002,95114.0
2016-10-28 12:30:00,36.26,36.26,36.2,36.24,82954.0,25.7073,25.7073,25.6647,25.6931,82954.0
2016-10-28 13:00:00,36.23,36.23,35.98,36.04,165180.0,25.686,25.686,25.5087,25.5513,165180.0
2016-10-28 13:30:00,36.02,36.02,35.88,35.98,128342.0,25.5371,25.5371,25.4378,25.5087,128342.0
2016-10-28 14:00:00,35.98,36.1,35.96,35.99,149468.0,25.5087,25.5938,25.4946,25.5158,149468.0
2016-10-28 14:30:00,35.98,36.16,35.95,36.12,187670.0,25.5087,25.6364,25.4875,25.608,187670.0
2016-10-28 15:00:00,36.12,36.2,36.04,36.19,166788.0,25.608,25.6647,25.5513,25.6576,166788.0
2016-10-28 15:30:00,36.19,36.24,36.1,36.19,710270.0,25.6576,25.6931,25.5938,25.6576,710270.0
2016-10-31 09:30:00,36.3,36.46,36.21,36.41,211164.0,25.7356,25.8491,25.6718,25.8136,211164.0
2016-10-31 10:00:00,36.41,36.63,36.38,36.56,208002.0,25.8136,25.9696,25.7923,25.9199,208002.0
2016-10-31 10:30:00,36.56,36.67,36.51,36.6,258284.0,25.9199,25.9979,25.8845,25.9483,258284.0
2016-10-31 11:00:00,36.6,36.73,36.53,36.7,197298.0,25.9483,26.0405,25.8987,26.0192,197298.0
2016-10-31 11:30:00,36.7,36.75,36.63,36.68,303714.0,26.0192,26.0547,25.9696,26.005,303714.0
2016-10-31 12:00:00,36.67,36.69,36.6,36.69,156878.0,25.9979,26.0121,25.9483,26.0121,156878.0
2016-10-31 12:30:00,36.7,36.95,36.7,36.91,165108.0,26.0192,26.1964,26.0192,26.1681,165108.0
2016-10-31 13:00:00,36.9,36.91,36.78,36.84,143488.0,26.161,26.1681,26.0759,26.1185,143488.0
2016-10-31 13:30:00,36.84,36.93,36.8,36.9,169660.0,26.1185,26.1823,26.0901,26.161,169660.0
2016-10-31 14:00:00,36.91,36.96,36.87,36.88,257278.0,26.1681,26.2035,26.1397,26.1468,257278.0
2016-10-31 14:30:00,36.88,36.94,36.82,36.83,136700.0,26.1468,26.1894,26.1043,26.1114,136700.0
2016-10-31 15:00:00,36.83,36.87,36.77,36.85,229762.0,26.1114,26.1397,26.0688,26.1255,229762.0
2016-10-31 15:30:00,36.86,36.9,36.8,36.84,587800.0,26.1326,26.161,26.0901,26.1185,587800.0
2016-11-01 09:30:00,36.77,36.85,36.49,36.49,168346.0,26.0688,26.1255,25.8703,25.8703,168346.0
2016-11-01 10:00:00,36.48,36.52,36.29,36.35,190764.0,25.8632,25.8916,25.7285,25.7711,190764.0
2016-11-01 10:30:00,36.36,36.52,36.36,36.42,146334.0,25.7782,25.8916,25.7782,25.8207,146334.0
2016-11-01 11:00:00,36.43,36.47,36.2,36.21,142612.0,25.8278,25.8561,25.6647,25.6718,142612.0
2016-11-01 11:30:00,36.2,36.21,36.13,36.15,134120.0,25.6647,25.6718,25.6151,25.6293,134120.0
2016-11-01 12:00:00,36.15,36.16,35.94,35.99,120434.0,25.6293,25.6364,25.4804,25.5158,120434.0
2016-11-01 12:30:00,35.98,36.06,35.95,36.01,174928.0,25.5087,25.5655,25.4875,25.53,174928.0
2016-11-01 13:00:00,36.02,36.09,35.99,36.07,125174.0,25.5371,25.5867,25.5158,25.5726,125174.0
2016-11-01 13:30:00,36.06,36.1,35.95,36.02,144220.0,25.5655,25.5938,25.4875,25.5371,144220.0
2016-11-01 14:00:00,36.02,36.19,35.97,36.15,205328.0,25.5371,25.6576,25.5017,25.6293,205328.0
2016-11-01 14:30:00,36.15,36.15,35.99,35.99,189988.0,25.6293,25.6293,25.5158,25.5158,189988.0
2016-11-01 15:00:00,35.99,36.02,35.91,36.02,447564.0,25.5158,25.5371,25.4591,25.5371,447564.0
2016-11-01 15:30:00,36.03,36.06,35.85,35.97,780344.0,25.5442,25.5655,25.4166,25.5017,780344.0
2016-11-02 09:30:00,35.88,35.92,35.63,35.67,144632.0,25.4378,25.4662,25.2606,25.289,144632.0
2016-11-02 10:00:00,35.67,35.67,35.49,35.59,202634.0,25.289,25.289,25.1613,25.2322,202634.0
2016-11-02 10:30:00,35.59,35.77,35.54,35.74,241674.0,25.2322,25.3599,25.1968,25.3386,241674.0
2016-11-02 11:00:00,35.74,35.74,35.58,35.59,152142.0,25.3386,25.3386,25.2252,25.2322,152142.0
2016-11-02 11:30:00,35.6,35.7,35.57,35.69,103048.0,25.2393,25.3102,25.2181,25.3031,103048.0
2016-11-02 12:00:00,35.69,35.82,35.63,35.79,76218.0,25.3031,25.3953,25.2606,25.374,76218.0
2016-11-02 12:30:00,35.77,35.83,35.7,35.78,121198.0,25.3599,25.4024,25.3102,25.367,121198.0
2016-11-02 13:00:00,35.79,35.8,35.66,35.7,162298.0,25.374,25.3811,25.2819,25.3102,162298.0
2016-11-02 13:30:00,35.71,35.73,35.57,35.63,156910.0,25.3173,25.3315,25.2181,25.2606,156910.0
2016-11-02 14:00:00,35.65,35.78,35.58,35.77,151038.0,25.2748,25.367,25.2252,25.3599,151038.0
2016-11-02 14:30:00,35.78,35.82,35.7,35.73,142758.0,25.367,25.3953,25.3102,25.3315,142758.0
2016-11-02 15:00:00,35.71,35.85,35.7,35.83,218466.0,25.3173,25.4166,25.3102,25.4024,218466.0
2016-11-02 15:30:00,35.83,35.84,35.71,35.71,524756.0,25.4024,25.4095,25.3173,25.3173,524756.0
2016-11-03 09:30:00,35.66,35.75,35.55,35.69,102270.0,25.2819,25.3457,25.2039,25.3031,102270.0
2016-11-03 10:00:00,35.7,35.85,35.67,35.73,145512.0,25.3102,25.4166,25.289,25.3315,145512.0
2016-11-03 10:30:00,35.74,35.76,35.67,35.71,148792.0,25.3386,25.3528,25.289,25.3173,148792.0
2016-11-03 11:00:00,35.71,35.82,35.7,35.77,226264.0,25.3173,25.3953,25.3102,25.3599,226264.0
2016-11-03 11:30:00,35.76,35.84,35.73,35.74,77688.0,25.3528,25.4095,25.3315,25.3386,77688.0
2016-11-03 12:00:00,35.74,35.79,35.68,35.74,104106.0,25.3386,25.374,25.2961,25.3386,104106.0
2016-11-03 12:30:00,35.74,35.83,35.71,35.82,56956.0,25.3386,25.4024,25.3173,25.3953,56956.0
2016-11-03 13:00:00,35.81,35.88,35.76,35.83,84726.0,25.3882,25.4378,25.3528,25.4024,84726.0
2016-11-03 13:30:00,35.83,35.83,35.72,35.75,146466.0,25.4024,25.4024,25.3244,25.3457,146466.0
2016-11-03 14:00:00,35.76,35.8,35.7,35.8,133230.0,25.3528,25.3811,25.3102,25.3811,133230.0
2016-11-03 14:30:00,35.8,35.86,35.76,35.85,103254.0,25.3811,25.4237,25.3528,25.4166,103254.0
2016-11-03 15:00:00,35.84,35.84,35.72,35.74,151322.0,25.4095,25.4095,25.3244,25.3386,151322.0
2016-11-03 15:30:00,35.74,35.74,35.62,35.7,441414.0,25.3386,25.3386,25.2535,25.3102,441414.0
2016-11-04 09:30:00,35.85,36.21,35.85,36.15,113272.0,25.4166,25.6718,25.4166,25.6293,113272.0
2016-11-04 10:00:00,36.14,36.23,35.88,35.88,73006.0,25.6222,25.686,25.4378,25.4378,73006.0
2016-11-04 10:30:00,35.88,35.9,35.66,35.74,88538.0,25.4378,25.452,25.2819,25.3386,88538.0
2016-11-04 11:00:00,35.74,35.76,35.65,35.71,95472.0,25.3386,25.3528,25.2748,25.3173,95472.0
2016-11-04 11:30:00,35.7,35.8,35.67,35.8,63546.0,25.3102,25.3811,25.289,25.3811,63546.0
2016-11-04 12:00:00,35.79,35.87,35.72,35.72,124854.0,25.374,25.4308,25.3244,25.3244,124854.0
2016-11-04 12:30:00,35.71,35.76,35.68,35.72,90588.0,25.3173,25.3528,25.2961,25.3244,90588.0
2016-11-04 13:00:00,35.72,35.72,35.66,35.7,63704.0,25.3244,25.3244,25.2819,25.3102,63704.0
2016-11-04 13:30:00,35.69,35.73,35.66,35.68,131856.0,25.3031,25.3315,25.2819,25.2961,131856.0
2016-11-04 14:00:00,35.68,35.73,35.67,35.7,150328.0,25.2961,25.3315,25.289,25.3102,150328.0
2016-11-04 14:30:00,35.7,35.71,35.66,35.69,105608.0,25.3102,25.3173,25.2819,25.3031,105608.0
2016-11-04 15:00:00,35.68,35.68,35.55,35.58,142588.0,25.2961,25.2961,25.2039,25.2252,142588.0
2016-11-04 15:30:00,35.57,35.57,35.39,35.41,408304.0,25.2181,25.2181,25.0905,25.1046,408304.0
2016-11-07 09:30:00,35.58,35.71,35.38,35.54,181806.0,25.2252,25.3173,25.0834,25.1968,181806.0
2016-11-07 10:00:00,35.51,35.52,35.24,35.27,130902.0,25.1755,25.1826,24.9841,25.0054,130902.0
2016-11-07 10:30:00,35.29,35.49,35.27,35.42,226916.0,25.0196,25.1613,25.0054,25.1117,226916.0
2016-11-07 11:00:00,35.43,35.56,35.41,35.43,182356.0,25.1188,25.211,25.1046,25.1188,182356.0
2016-11-07 11:30:00,35.44,35.56,35.43,35.56,145866.0,25.1259,25.211,25.1188,25.211,145866.0
2016-11-07 12:00:00,35.56,35.62,35.51,35.59,156938.0,25.211,25.2535,25.1755,25.2322,156938.0
2016-11-07 12:30:00,35.58,35.58,35.52,35.56,74514.0,25.2252,25.2252,25.1826,25.211,74514.0
2016-11-07 13:00:00,35.55,35.59,35.52,35.53,126388.0,25.2039,25.2322,25.1826,25.1897,126388.0
2016-11-07 13:30:00,35.53,35.65,35.52,35.61,138868.0,25.1897,25.2748,25.1826,25.2464,138868.0
2016-11-07 14:00:00,35.62,35.63,35.55,35.6,127954.0,25.2535,25.2606,25.2039,25.2393,127954.0
2016-11-07 14:30:00,35.6,35.69,35.58,35.63,226500.0,25.2393,25.3031,25.2252,25.2606,226500.0
2016-11-07 15:00:00,35.63,35.66,35.6,35.63,280386.0,25.2606,25.2819,25.2393,25.2606,280386.0
2016-11-07 15:30:00,35.63,35.79,35.6,35.76,607078.0,25.2606,25.374,25.2393,25.3528,607078.0
2016-11-08 09:30:00,35.4,35.63,35.4,35.54,282926.0,25.4019,25.567,25.4019,25.5024,282926.0
2016-11-08 10:00:00,35.54,35.63,35.45,35.63,168044.0,25.5024,25.567,25.4378,25.567,168044.0
2016-11-08 10:30:00,35.63,35.68,35.44,35.58,125196.0,25.567,25.6029,25.4306,25.5311,125196.0
2016-11-08 11:00:00,35.56,35.67,35.51,35.6,295010.0,25.5168,25.5957,25.4809,25.5455,295010.0
2016-11-08 11:30:00,35.6,35.72,35.58,35.72,123624.0,25.5455,25.6316,25.5311,25.6316,123624.0
2016-11-08 12:00:00,35.73,35.82,35.69,35.82,126234.0,25.6387,25.7033,25.61,25.7033,126234.0
2016-11-08 12:30:00,35.82,35.82,35.73,35.74,49088.0,25.7033,25.7033,25.6387,25.6459,49088.0
2016-11-08 13:00:00,35.74,35.76,35.61,35.7,51958.0,25.6459,25.6603,25.5526,25.6172,51958.0
2016-11-08 13:30:00,35.71,35.74,35.68,35.74,88576.0,25.6244,25.6459,25.6029,25.6459,88576.0
2016-11-08 14:00:00,35.74,35.79,35.69,35.77,72142.0,25.6459,25.6818,25.61,25.6674,72142.0
2016-11-08 14:30:00,35.79,35.9,35.73,35.87,186058.0,25.6818,25.7607,25.6387,25.7392,186058.0
2016-11-08 15:00:00,35.85,35.98,35.85,35.96,295658.0,25.7249,25.8181,25.7249,25.8038,295658.0
2016-11-08 15:30:00,35.95,35.99,35.82,35.86,668812.0,25.7966,25.8253,25.7033,25.732,668812.0
2016-11-09 09:30:00,35.18,35.41,34.58,34.62,293698.0,25.2441,25.4091,24.8135,24.8422,293698.0
2016-11-09 10:00:00,34.6,34.7,34.57,34.63,130058.0,24.8279,24.8996,24.8064,24.8494,130058.0
2016-11-09 10:30:00,34.62,34.71,34.57,34.64,120660.0,24.8422,24.9068,24.8064,24.8566,120660.0
2016-11-09 11:00:00,34.65,34.77,34.59,34.77,182978.0,24.8638,24.9499,24.8207,24.9499,182978.0
2016-11-09 11:30:00,34.77,34.87,34.65,34.85,156494.0,24.9499,25.0216,24.8638,25.0073,156494.0
2016-11-09 12:00:00,34.87,34.88,34.59,34.7,92796.0,25.0216,25.0288,24.8207,24.8996,92796.0
2016-11-09 12:30:00,34.7,34.84,34.69,34.84,121628.0,24.8996,25.0001,24.8925,25.0001,121628.0
2016-11-09 13:00:00,34.85,34.86,34.49,34.5,211546.0,25.0073,25.0145,24.749,24.7561,211546.0
2016-11-09 13:30:00,34.51,34.59,34.46,34.49,121586.0,24.7633,24.8207,24.7274,24.749,121586.0
2016-11-09 14:00:00,34.49,34.51,34.41,34.45,136434.0,24.749,24.7633,24.6916,24.7203,136434.0
2016-11-09 14:30:00,34.45,34.51,34.41,34.45,184676.0,24.7203,24.7633,24.6916,24.7203,184676.0
2016-11-09 15:00:00,34.45,34.58,34.45,34.56,181436.0,24.7203,24.8135,24.7203,24.7992,181436.0
2016-11-09 15:30:00,34.56,34.57,34.38,34.42,553510.0,24.7992,24.8064,24.67,24.6987,553510.0
2016-11-10 09:30:00,34.25,34.25,33.46,33.59,394232.0,24.5767,24.5767,24.0099,24.1031,394232.0
2016-11-10 10:00:00,33.58,33.77,33.35,33.77,305780.0,24.096,24.2323,23.9309,24.2323,305780.0
2016-11-10 10:30:00,33.77,34.0,33.66,33.87,280830.0,24.2323,24.3973,24.1534,24.3041,280830.0
2016-11-10 11:00:00,33.87,34.05,33.73,34.01,190298.0,24.3041,24.4332,24.2036,24.4045,190298.0
2016-11-10 11:30:00,34.02,34.47,34.0,34.41,441838.0,24.4117,24.7346,24.3973,24.6916,441838.0
2016-11-10 12:00:00,34.4,34.55,34.35,34.51,213432.0,24.6844,24.792,24.6485,24.7633,213432.0
2016-11-10 12:30:00,34.52,34.59,34.44,34.52,179502.0,24.7705,24.8207,24.7131,24.7705,179502.0
2016-11-10 13:00:00,34.53,34.65,34.49,34.55,174968.0,24.7777,24.8638,24.749,24.792,174968.0
2016-11-10 13:30:00,34.56,34.56,34.3,34.37,232466.0,24.7992,24.7992,24.6126,24.6628,232466.0
2016-11-10 14:00:00,34.37,34.45,34.16,34.16,93704.0,24.6628,24.7203,24.5122,24.5122,93704.0
2016-11-10 14:30:00,34.18,34.19,34.08,34.09,133154.0,24.5265,24.5337,24.4548,24.4619,133154.0
2016-11-10 15:00:00,34.09,34.15,34.04,34.09,232730.0,24.4619,24.505,24.4261,24.4619,232730.0
2016-11-10 15:30:00,34.09,34.11,33.93,33.94,1162086.0,24.4619,24.4763,24.3471,24.3543,1162086.0
2016-11-11 09:30:00,33.94,34.27,33.85,33.92,157422.0,24.3543,24.5911,24.2897,24.3399,157422.0
2016-11-11 10:00:00,33.92,33.98,33.74,33.96,82498.0,24.3399,24.383,24.2108,24.3686,82498.0
2016-11-11 10:30:00,33.98,34.12,33.92,33.96,114916.0,24.383,24.4835,24.3399,24.3686,114916.0
2016-11-11 11:00:00,33.97,34.02,33.85,33.87,63786.0,24.3758,24.4117,24.2897,24.3041,63786.0
2016-11-11 11:30:00,33.85,34.1,33.82,34.1,66172.0,24.2897,24.4691,24.2682,24.4691,66172.0
2016-11-11 12:00:00,34.1,34.27,34.07,34.25,80198.0,24.4691,24.5911,24.4476,24.5767,80198.0
2016-11-11 12:30:00,34.27,34.27,34.02,34.07,48900.0,24.5911,24.5911,24.4117,24.4476,48900.0
2016-11-11 13:00:00,34.08,34.08,33.92,33.95,59196.0,24.4548,24.4548,24.3399,24.3615,59196.0
2016-11-11 13:30:00,33.96,33.99,33.86,33.87,65046.0,24.3686,24.3902,24.2969,24.3041,65046.0
2016-11-11 14:00:00,33.87,33.99,33.87,33.96,59476.0,24.3041,24.3902,24.3041,24.3686,59476.0
2016-11-11 14:30:00,33.95,33.96,33.66,33.66,109744.0,24.3615,24.3686,24.1534,24.1534,109744.0
2016-11-11 15:00:00,33.65,33.68,33.56,33.63,283672.0,24.1462,24.1677,24.0816,24.1318,283672.0
2016-11-11 15:30:00,33.63,33.77,33.59,33.71,535946.0,24.1318,24.2323,24.1031,24.1893,535946.0
2016-11-14 09:30:00,33.58,33.65,33.37,33.58,181004.0,24.096,24.1462,23.9453,24.096,181004.0
2016-11-14 10:00:00,33.6,33.73,33.52,33.63,374204.0,24.1103,24.2036,24.0529,24.1318,374204.0
2016-11-14 10:30:00,33.63,33.87,33.6,33.83,230130.0,24.1318,24.3041,24.1103,24.2754,230130.0
2016-11-14 11:00:00,33.84,33.97,33.82,33.86,123308.0,24.2825,24.3758,24.2682,24.2969,123308.0
2016-11-14 11:30:00,33.88,34.02,33.85,33.89,179676.0,24.3112,24.4117,24.2897,24.3184,179676.0
2016-11-14 12:00:00,33.9,33.99,33.84,33.97,111104.0,24.3256,24.3902,24.2825,24.3758,111104.0
2016-11-14 12:30:00,33.97,34.08,33.95,33.99,117334.0,24.3758,24.4548,24.3615,24.3902,117334.0
2016-11-14 13:00:00,34.0,34.02,33.78,33.78,66946.0,24.3973,24.4117,24.2395,24.2395,66946.0
2016-11-14 13:30:00,33.8,33.97,33.79,33.95,69656.0,24.2538,24.3758,24.2467,24.3615,69656.0
2016-11-14 14:00:00,33.95,34.05,33.93,34.05,110674.0,24.3615,24.4332,24.3471,24.4332,110674.0
2016-11-14 14:30:00,34.05,34.05,33.96,34.03,98746.0,24.4332,24.4332,24.3686,24.4189,98746.0
2016-11-14 15:00:00,34.03,34.13,34.01,34.11,162652.0,24.4189,24.4906,24.4045,24.4763,162652.0
2016-11-14 15:30:00,34.1,34.16,33.97,34.02,408582.0,24.4691,24.5122,24.3758,24.4117,408582.0
2016-11-15 09:30:00,34.17,34.31,34.08,34.17,152648.0,24.5193,24.6198,24.4548,24.5193,152648.0
2016-11-15 10:00:00,34.15,34.19,33.91,34.12,181134.0,24.505,24.5337,24.3328,24.4835,181134.0
2016-11-15 10:30:00,34.1,34.13,34.0,34.13,178568.0,24.4691,24.4906,24.3973,24.4906,178568.0
2016-11-15 11:00:00,34.13,34.15,33.92,33.96,346492.0,24.4906,24.505,24.3399,24.3686,346492.0
2016-11-15 11:30:00,33.96,34.29,33.85,34.25,273710.0,24.3686,24.6054,24.2897,24.5767,273710.0
2016-11-15 12:00:00,34.24,34.39,34.16,34.37,197996.0,24.5696,24.6772,24.5122,24.6628,197996.0
2016-11-15 12:30:00,34.37,34.41,34.3,34.34,118582.0,24.6628,24.6916,24.6126,24.6413,118582.0
2016-11-15 13:00:00,34.34,34.34,34.21,34.24,86082.0,24.6413,24.6413,24.548,24.5696,86082.0
2016-11-15 13:30:00,34.27,34.27,34.18,34.27,154244.0,24.5911,24.5911,24.5265,24.5911,154244.0
2016-11-15 14:00:00,34.27,34.27,34.19,34.26,175136.0,24.5911,24.5911,24.5337,24.5839,175136.0
2016-11-15 14:30:00,34.27,34.34,34.25,34.27,175182.0,24.5911,24.6413,24.5767,24.5911,175182.0
2016-11-15 15:00:00,34.27,34.38,34.2,34.23,210476.0,24.5911,24.67,24.5409,24.5624,210476.0
2016-11-15 15:30:00,34.23,34.33,34.22,34.32,608296.0,24.5624,24.6341,24.5552,24.627,608296.0
2016-11-16 09:30:00,34.35,34.44,34.13,34.13,123776.0,24.6485,24.7131,24.4906,24.4906,123776.0
2016-11-16 10:00:00,34.14,34.24,34.01,34.02,147048.0,24.4978,24.5696,24.4045,24.4117,147048.0
2016-11-16 10:30:00,34.01,34.04,33.88,33.99,135592.0,24.4045,24.4261,24.3112,24.3902,135592.0
2016-11-16 11:00:00,33.99,33.99,33.83,33.85,144464.0,24.3902,24.3902,24.2754,24.2897,144464.0
2016-11-16 11:30:00,33.85,33.93,33.81,33.88,94650.0,24.2897,24.3471,24.261,24.3112,94650.0
2016-11-16 12:00:00,33.88,33.99,33.88,33.94,160672.0,24.3112,24.3902,24.3112,24.3543,160672.0
2016-11-16 12:30:00,33.94,33.96,33.79,33.85,79172.0,24.3543,24.3686,24.2467,24.2897,79172.0
2016-11-16 13:00:00,33.84,33.92,33.8,33.88,52150.0,24.2825,24.3399,24.2538,24.3112,52150.0
2016-11-16 13:30:00,33.88,33.92,33.82,33.83,62200.0,24.3112,24.3399,24.2682,24.2754,62200.0
2016-11-16 14:00:00,33.83,33.88,33.82,33.88,88778.0,24.2754,24.3112,24.2682,24.3112,88778.0
2016-11-16 14:30:00,33.88,33.96,33.87,33.93,121044.0,24.3112,24.3686,24.3041,24.3471,121044.0
2016-11-16 15:00:00,33.93,34.02,33.91,33.99,118312.0,24.3471,24.4117,24.3328,24.3902,118312.0
2016-11-16 15:30:00,34.0,34.09,33.99,34.07,313878.0,24.3973,24.4619,24.3902,24.4476,313878.0
2016-11-17 09:30:00,33.97,34.27,33.88,34.21,116886.0,24.3758,24.5911,24.3112,24.548,116886.0
2016-11-17 10:00:00,34.22,34.25,34.17,34.21,79346.0,24.5552,24.5767,24.5193,24.548,79346.0
2016-11-17 10:30:00,34.21,34.31,34.18,34.19,161308.0,24.548,24.6198,24.5265,24.5337,161308.0
2016-11-17 11:00:00,34.22,34.27,34.1,34.18,84614.0,24.5552,24.5911,24.4691,24.5265,84614.0
2016-11-17 11:30:00,34.19,34.24,34.12,34.17,135756.0,24.5337,24.5696,24.4835,24.5193,135756.0
2016-11-17 12:00:00,34.17,34.3,34.16,34.24,92788.0,24.5193,24.6126,24.5122,24.5696,92788.0
2016-11-17 12:30:00,34.24,34.26,34.13,34.15,79360.0,24.5696,24.5839,24.4906,24.505,79360.0
2016-11-17 13:00:00,34.15,34.17,34.1,34.13,104748.0,24.505,24.5193,24.4691,24.4906,104748.0
2016-11-17 13:30:00,34.13,34.19,34.09,34.13,123494.0,24.4906,24.5337,24.4619,24.4906,123494.0
2016-11-17 14:00:00,34.12,34.15,34.08,34.12,165300.0,24.4835,24.505,24.4548,24.4835,165300.0
2016-11-17 14:30:00,34.13,34.13,34.07,34.1,135336.0,24.4906,24.4906,24.4476,24.4691,135336.0
2016-11-17 15:00:00,34.1,34.13,34.06,34.13,150732.0,24.4691,24.4906,24.4404,24.4906,150732.0
2016-11-17 15:30:00,34.13,34.14,34.07,34.1,358582.0,24.4906,24.4978,24.4476,24.4691,358582.0
2016-11-18 09:30:00,34.05,34.21,34.0,34.08,221450.0,24.4332,24.548,24.3973,24.4548,221450.0
2016-11-18 10:00:00,34.09,34.22,34.06,34.14,132426.0,24.4619,24.5552,24.4404,24.4978,132426.0
2016-11-18 10:30:00,34.14,34.15,33.94,34.04,122298.0,24.4978,24.505,24.3543,24.4261,122298.0
2016-11-18 11:00:00,34.04,34.13,33.97,33.98,110790.0,24.4261,24.4906,24.3758,24.383,110790.0
2016-11-18 11:30:00,33.98,34.03,33.95,33.99,84366.0,24.383,24.4189,24.3615,24.3902,84366.0
2016-11-18 12:00:00,34.0,34.0,33.87,33.88,58672.0,24.3973,24.3973,24.3041,24.3112,58672.0
2016-11-18 12:30:00,33.88,33.9,33.77,33.78,104946.0,24.3112,24.3256,24.2323,24.2395,104946.0
2016-11-18 13:00:00,33.79,33.9,33.76,33.87,97482.0,24.2467,24.3256,24.2251,24.3041,97482.0
2016-11-18 13:30:00,33.87,33.87,33.8,33.83,121446.0,24.3041,24.3041,24.2538,24.2754,121446.0
2016-11-18 14:00:00,33.83,33.84,33.74,33.76,177648.0,24.2754,24.2825,24.2108,24.2251,177648.0
2016-11-18 14:30:00,33.76,33.77,33.7,33.75,147598.0,24.2251,24.2323,24.1821,24.218,147598.0
2016-11-18 15:00:00,33.75,33.99,33.75,33.97,146886.0,24.218,24.3902,24.218,24.3758,146886.0
2016-11-18 15:30:00,33.97,33.99,33.88,33.92,313518.0,24.3758,24.3902,24.3112,24.3399,313518.0
2016-11-21 09:30:00,34.09,34.28,33.97,34.01,135470.0,24.4619,24.5983,24.3758,24.4045,135470.0
2016-11-21 10:00:00,34.01,34.24,34.0,34.17,400836.0,24.4045,24.5696,24.3973,24.5193,400836.0
2016-11-21 10:30:00,34.18,34.27,34.08,34.08,87198.0,24.5265,24.5911,24.4548,24.4548,87198.0
2016-11-21 11:00:00,34.07,34.17,34.03,34.06,116496.0,24.4476,24.5193,24.4189,24.4404,116496.0
2016-11-21 11:30:00,34.05,34.18,34.05,34.18,92160.0,24.4332,24.5265,24.4332,24.5265,92160.0
2016-11-21 12:00:00,34.16,34.24,34.16,34.17,130610.0,24.5122,24.5696,24.5122,24.5193,130610.0
2016-11-21 12:30:00,34.17,34.22,34.13,34.21,106624.0,24.5193,24.5552,24.4906,24.548,106624.0
2016-11-21 13:00:00,34.21,34.24,34.16,34.17,101730.0,24.548,24.5696,24.5122,24.5193,101730.0
2016-11-21 13:30:00,34.17,34.19,34.12,34.17,93234.0,24.5193,24.5337,24.4835,24.5193,93234.0
2016-11-21 14:00:00,34.17,34.18,34.13,34.14,116216.0,24.5193,24.5265,24.4906,24.4978,116216.0
2016-11-21 14:30:00,34.13,34.17,34.07,34.1,86152.0,24.4906,24.5193,24.4476,24.4691,86152.0
2016-11-21 15:00:00,34.1,34.18,34.09,34.18,90574.0,24.4691,24.5265,24.4619,24.5265,90574.0
2016-11-21 15:30:00,34.18,34.22,34.1,34.21,280314.0,24.5265,24.5552,24.4691,24.548,280314.0
2016-11-22 09:30:00,34.05,34.2,33.78,34.02,264440.0,24.4332,24.5409,24.2395,24.4117,264440.0
2016-11-22 10:00:00,34.02,34.31,34.02,34.29,155508.0,24.4117,24.6198,24.4117,24.6054,155508.0
2016-11-22 10:30:00,34.3,34.41,34.24,34.35,129882.0,24.6126,24.6916,24.5696,24.6485,129882.0
2016-11-22 11:00:00,34.35,34.46,34.35,34.38,253278.0,24.6485,24.7274,24.6485,24.67,253278.0
2016-11-22 11:30:00,34.38,34.44,34.33,34.41,179604.0,24.67,24.7131,24.6341,24.6916,179604.0
2016-11-22 12:00:00,34.4,34.51,34.35,34.47,117986.0,24.6844,24.7633,24.6485,24.7346,117986.0
2016-11-22 12:30:00,34.48,34.52,34.39,34.44,154162.0,24.7418,24.7705,24.6772,24.7131,154162.0
2016-11-22 13:00:00,34.43,34.43,34.34,34.37,108528.0,24.7059,24.7059,24.6413,24.6628,108528.0
2016-11-22 13:30:00,34.37,34.41,34.34,34.37,95166.0,24.6628,24.6916,24.6413,24.6628,95166.0
2016-11-22 14:00:00,34.37,34.38,34.3,34.36,108368.0,24.6628,24.67,24.6126,24.6557,108368.0
2016-11-22 14:30:00,34.37,34.38,34.19,34.19,174970.0,24.6628,24.67,24.5337,24.5337,174970.0
2016-11-22 15:00:00,34.2,34.34,34.19,34.29,301912.0,24.5409,24.6413,24.5337,24.6054,301912.0
2016-11-22 15:30:00,34.29,34.33,34.2,34.21,1199074.0,24.6054,24.6341,24.5409,24.548,1199074.0
2016-11-23 09:30:00,33.97,34.28,33.9,34.16,216754.0,24.3758,24.5983,24.3256,24.5122,216754.0
2016-11-23 10:00:00,34.15,34.18,33.99,34.0,116414.0,24.505,24.5265,24.3902,24.3973,116414.0
2016-11-23 10:30:00,34.0,34.16,34.0,34.13,128704.0,24.3973,24.5122,24.3973,24.4906,128704.0
2016-11-23 11:00:00,34.13,34.25,34.12,34.21,105232.0,24.4906,24.5767,24.4835,24.548,105232.0
2016-11-23 11:30:00,34.22,34.22,34.06,34.08,73562.0,24.5552,24.5552,24.4404,24.4548,73562.0
2016-11-23 12:00:00,34.08,34.2,34.07,34.2,147804.0,24.4548,24.5409,24.4476,24.5409,147804.0
2016-11-23 12:30:00,34.19,34.26,34.17,34.2,105934.0,24.5337,24.5839,24.5193,24.5409,105934.0
2016-11-23 13:00:00,34.2,34.25,34.18,34.23,76174.0,24.5409,24.5767,24.5265,24.5624,76174.0
2016-11-23 13:30:00,34.24,34.28,34.18,34.19,96492.0,24.5696,24.5983,24.5265,24.5337,96492.0
2016-11-23 14:00:00,34.19,34.23,34.08,34.12,141810.0,24.5337,24.5624,24.4548,24.4835,141810.0
2016-11-23 14:30:00,34.12,34.13,34.06,34.09,88080.0,24.4835,24.4906,24.4404,24.4619,88080.0
2016-11-23 15:00:00,34.1,34.13,34.02,34.04,104974.0,24.4691,24.4906,24.4117,24.4261,104974.0
2016-11-23 15:30:00,34.04,34.1,34.01,34.06,337556.0,24.4261,24.4691,24.4045,24.4404,337556.0
2016-11-25 09:30:00,34.16,34.63,34.16,34.62,137206.0,24.5122,24.8494,24.5122,24.8422,137206.0
2016-11-25 10:00:00,34.62,34.74,34.59,34.65,120854.0,24.8422,24.9284,24.8207,24.8638,120854.0
2016-11-25 10:30:00,34.65,34.88,34.62,34.81,216106.0,24.8638,25.0288,24.8422,24.9786,216106.0
2016-11-25 11:00:00,34.81,34.87,34.73,34.81,155008.0,24.9786,25.0216,24.9212,24.9786,155008.0
2016-11-25 11:30:00,34.81,34.81,34.6,34.61,102026.0,24.9786,24.9786,24.8279,24.8351,102026.0
2016-11-25 12:00:00,34.62,34.73,34.61,34.66,81100.0,24.8422,24.9212,24.8351,24.8709,81100.0
2016-11-25 12:30:00,34.65,34.76,34.65,34.76,215962.0,24.8638,24.9427,24.8638,24.9427,215962.0
2016-11-28 09:30:00,34.87,35.22,34.84,35.18,112610.0,25.0216,25.2728,25.0001,25.2441,112610.0
2016-11-28 10:00:00,35.18,35.23,35.06,35.2,94426.0,25.2441,25.28,25.158,25.2584,94426.0
2016-11-28 10:30:00,35.21,35.32,35.19,35.24,89852.0,25.2656,25.3445,25.2513,25.2871,89852.0
2016-11-28 11:00:00,35.27,35.34,35.24,35.33,177706.0,25.3087,25.3589,25.2871,25.3517,177706.0
2016-11-28 11:30:00,35.33,35.33,35.17,35.24,106616.0,25.3517,25.3517,25.2369,25.2871,106616.0
2016-11-28 12:00:00,35.24,35.33,35.23,35.33,84890.0,25.2871,25.3517,25.28,25.3517,84890.0
2016-11-28 12:30:00,35.32,35.34,35.26,35.33,96668.0,25.3445,25.3589,25.3015,25.3517,96668.0
2016-11-28 13:00:00,35.33,35.42,35.3,35.3,93462.0,25.3517,25.4163,25.3302,25.3302,93462.0
2016-11-28 13:30:00,35.28,35.3,35.23,35.27,88886.0,25.3158,25.3302,25.28,25.3087,88886.0
2016-11-28 14:00:00,35.27,35.32,35.24,35.27,126724.0,25.3087,25.3445,25.2871,25.3087,126724.0
2016-11-28 14:30:00,35.26,35.38,35.26,35.38,167684.0,25.3015,25.3876,25.3015,25.3876,167684.0
2016-11-28 15:00:00,35.37,35.39,35.27,35.33,206196.0,25.3804,25.3948,25.3087,25.3517,206196.0
2016-11-28 15:30:00,35.32,35.35,35.24,35.28,429790.0,25.3445,25.3661,25.2871,25.3158,429790.0
2016-11-29 09:30:00,35.16,35.58,35.13,35.57,189440.0,25.2297,25.5311,25.2082,25.5239,189440.0
2016-11-29 10:00:00,35.58,35.69,35.42,35.48,237890.0,25.5311,25.61,25.4163,25.4594,237890.0
2016-11-29 10:30:00,35.48,35.66,35.44,35.63,106762.0,25.4594,25.5885,25.4306,25.567,106762.0
2016-11-29 11:00:00,35.64,35.75,35.58,35.65,98168.0,25.5742,25.6531,25.5311,25.5813,98168.0
2016-11-29 11:30:00,35.65,35.66,35.55,35.58,99882.0,25.5813,25.5885,25.5096,25.5311,99882.0
2016-11-29 12:00:00,35.58,35.63,35.46,35.52,107186.0,25.5311,25.567,25.445,25.4881,107186.0
2016-11-29 12:30:00,35.52,35.62,35.5,35.58,108300.0,25.4881,25.5598,25.4737,25.5311,108300.0
2016-11-29 13:00:00,35.58,35.63,35.56,35.62,80858.0,25.5311,25.567,25.5168,25.5598,80858.0
2016-11-29 13:30:00,35.62,35.66,35.58,35.63,124972.0,25.5598,25.5885,25.5311,25.567,124972.0
2016-11-29 14:00:00,35.63,35.67,35.56,35.61,190236.0,25.567,25.5957,25.5168,25.5526,190236.0
2016-11-29 14:30:00,35.61,35.67,35.6,35.67,196444.0,25.5526,25.5957,25.5455,25.5957,196444.0
2016-11-29 15:00:00,35.67,35.74,35.64,35.74,291186.0,25.5957,25.6459,25.5742,25.6459,291186.0
2016-11-29 15:30:00,35.73,35.74,35.67,35.71,586100.0,25.6387,25.6459,25.5957,25.6244,586100.0
2016-11-30 09:30:00,35.33,35.33,34.76,34.88,239740.0,25.3517,25.3517,24.9427,25.0288,239740.0
2016-11-30 10:00:00,34.86,35.13,34.85,34.98,165516.0,25.0145,25.2082,25.0073,25.1006,165516.0
2016-11-30 10:30:00,34.99,35.12,34.98,34.99,140478.0,25.1077,25.201,25.1006,25.1077,140478.0
2016-11-30 11:00:00,35.01,35.01,34.76,34.77,215626.0,25.1221,25.1221,24.9427,24.9499,215626.0
2016-11-30 11:30:00,34.76,34.84,34.67,34.76,122232.0,24.9427,25.0001,24.8781,24.9427,122232.0
2016-11-30 12:00:00,34.77,34.84,34.69,34.69,76578.0,24.9499,25.0001,24.8925,24.8925,76578.0
2016-11-30 12:30:00,34.69,34.72,34.53,34.58,71624.0,24.8925,24.914,24.7777,24.8135,71624.0
2016-11-30 13:00:00,34.58,34.67,34.58,34.62,90246.0,24.8135,24.8781,24.8135,24.8422,90246.0
2016-11-30 13:30:00,34.62,34.64,34.55,34.6,107778.0,24.8422,24.8566,24.792,24.8279,107778.0
2016-11-30 14:00:00,34.6,34.62,34.52,34.52,85324.0,24.8279,24.8422,24.7705,24.7705,85324.0
2016-11-30 14:30:00,34.52,34.55,34.45,34.5,128184.0,24.7705,24.792,24.7203,24.7561,128184.0
2016-11-30 15:00:00,34.5,34.54,34.41,34.49,296862.0,24.7561,24.7848,24.6916,24.749,296862.0
2016-11-30 15:30:00,34.49,34.54,34.35,34.37,939122.0,24.749,24.7848,24.6485,24.6628,939122.0
2016-12-01 09:30:00,34.17,34.24,34.01,34.19,210400.0,24.5193,24.5696,24.4045,24.5337,210400.0
2016-12-01 10:00:00,34.23,34.23,33.99,34.08,104110.0,24.5624,24.5624,24.3902,24.4548,104110.0
2016-12-01 10:30:00,34.06,34.24,34.06,34.24,128150.0,24.4404,24.5696,24.4404,24.5696,128150.0
2016-12-01 11:00:00,34.26,34.31,34.1,34.27,202942.0,24.5839,24.6198,24.4691,24.5911,202942.0
2016-12-01 11:30:00,34.27,34.27,34.21,34.23,169714.0,24.5911,24.5911,24.548,24.5624,169714.0
2016-12-01 12:00:00,34.24,34.26,34.16,34.23,142976.0,24.5696,24.5839,24.5122,24.5624,142976.0
2016-12-01 12:30:00,34.22,34.27,34.15,34.24,122806.0,24.5552,24.5911,24.505,24.5696,122806.0
2016-12-01 13:00:00,34.24,34.27,34.13,34.2,124992.0,24.5696,24.5911,24.4906,24.5409,124992.0
2016-12-01 13:30:00,34.19,34.3,34.16,34.3,159250.0,24.5337,24.6126,24.5122,24.6126,159250.0
2016-12-01 14:00:00,34.31,34.43,34.29,34.35,233418.0,24.6198,24.7059,24.6054,24.6485,233418.0
2016-12-01 14:30:00,34.35,34.46,34.35,34.41,201594.0,24.6485,24.7274,24.6485,24.6916,201594.0
2016-12-01 15:00:00,34.41,34.44,34.32,34.35,299460.0,24.6916,24.7131,24.627,24.6485,299460.0
2016-12-01 15:30:00,34.35,34.48,34.35,34.45,927950.0,24.6485,24.7418,24.6485,24.7203,927950.0
2016-12-02 09:30:00,34.68,34.99,34.59,34.82,236814.0,24.8853,25.1077,24.8207,24.9858,236814.0
2016-12-02 10:00:00,34.82,35.07,34.75,34.85,327442.0,24.9858,25.1651,24.9355,25.0073,327442.0
2016-12-02 10:30:00,34.85,34.85,34.72,34.72,147482.0,25.0073,25.0073,24.914,24.914,147482.0
2016-12-02 11:00:00,34.73,34.85,34.73,34.74,236418.0,24.9212,25.0073,24.9212,24.9284,236418.0
2016-12-02 11:30:00,34.74,34.76,34.59,34.67,303186.0,24.9284,24.9427,24.8207,24.8781,303186.0
2016-12-02 12:00:00,34.67,34.68,34.57,34.59,161290.0,24.8781,24.8853,24.8064,24.8207,161290.0
2016-12-02 12:30:00,34.6,34.6,34.45,34.46,101046.0,24.8279,24.8279,24.7203,24.7274,101046.0
2016-12-02 13:00:00,34.45,34.53,34.44,34.52,140394.0,24.7203,24.7777,24.7131,24.7705,140394.0
2016-12-02 13:30:00,34.52,34.56,34.48,34.54,85354.0,24.7705,24.7992,24.7418,24.7848,85354.0
2016-12-02 14:00:00,34.54,34.68,34.5,34.68,172306.0,24.7848,24.8853,24.7561,24.8853,172306.0
2016-12-02 14:30:00,34.68,34.69,34.61,34.62,188632.0,24.8853,24.8925,24.8351,24.8422,188632.0
2016-12-02 15:00:00,34.62,34.83,34.62,34.8,281980.0,24.8422,24.9929,24.8422,24.9714,281980.0
2016-12-02 15:30:00,34.8,34.82,34.63,34.64,831324.0,24.9714,24.9858,24.8494,24.8566,831324.0
2016-12-05 09:30:00,34.49,34.53,34.12,34.22,250260.0,24.749,24.7777,24.4835,24.5552,250260.0
2016-12-05 10:00:00,34.22,34.3,34.1,34.12,215276.0,24.5552,24.6126,24.4691,24.4835,215276.0
2016-12-05 10:30:00,34.11,34.24,34.09,34.11,223018.0,24.4763,24.5696,24.4619,24.4763,223018.0
2016-12-05 11:00:00,34.1,34.16,34.03,34.04,149372.0,24.4691,24.5122,24.4189,24.4261,149372.0
2016-12-05 11:30:00,34.02,34.07,33.92,34.04,223574.0,24.4117,24.4476,24.3399,24.4261,223574.0
2016-12-05 12:00:00,34.04,34.12,33.98,34.08,130928.0,24.4261,24.4835,24.383,24.4548,130928.0
2016-12-05 12:30:00,34.08,34.22,34.08,34.22,132284.0,24.4548,24.5552,24.4548,24.5552,132284.0
2016-12-05 13:00:00,34.22,34.46,34.2,34.41,146998.0,24.5552,24.7274,24.5409,24.6916,146998.0
2016-12-05 13:30:00,34.4,34.49,34.36,34.37,149478.0,24.6844,24.749,24.6557,24.6628,149478.0
2016-12-05 14:00:00,34.38,34.48,34.37,34.47,117822.0,24.67,24.7418,24.6628,24.7346,117822.0
2016-12-05 14:30:00,34.48,34.5,34.4,34.49,143284.0,24.7418,24.7561,24.6844,24.749,143284.0
2016-12-05 15:00:00,34.49,34.62,34.49,34.57,210822.0,24.749,24.8422,24.749,24.8064,210822.0
2016-12-05 15:30:00,34.57,34.7,34.54,34.69,690076.0,24.8064,24.8996,24.7848,24.8925,690076.0
2016-12-06 09:30:00,34.77,34.79,34.52,34.52,72626.0,24.9499,24.9642,24.7705,24.7705,72626.0
2016-12-06 10:00:00,34.52,34.67,34.47,34.67,54906.0,24.7705,24.8781,24.7346,24.8781,54906.0
2016-12-06 10:30:00,34.67,34.73,34.6,34.71,70348.0,24.8781,24.9212,24.8279,24.9068,70348.0
2016-12-06 11:00:00,34.71,34.72,34.59,34.62,85718.0,24.9068,24.914,24.8207,24.8422,85718.0
2016-12-06 11:30:00,34.62,34.62,34.47,34.51,113746.0,24.8422,24.8422,24.7346,24.7633,113746.0
2016-12-06 12:00:00,34.52,34.54,34.44,34.5,105062.0,24.7705,24.7848,24.7131,24.7561,105062.0
2016-12-06 12:30:00,34.5,34.54,34.47,34.54,70294.0,24.7561,24.7848,24.7346,24.7848,70294.0
2016-12-06 13:00:00,34.54,34.63,34.54,34.62,71166.0,24.7848,24.8494,24.7848,24.8422,71166.0
2016-12-06 13:30:00,34.62,34.63,34.57,34.6,88664.0,24.8422,24.8494,24.8064,24.8279,88664.0
2016-12-06 14:00:00,34.6,34.67,34.59,34.67,98136.0,24.8279,24.8781,24.8207,24.8781,98136.0
2016-12-06 14:30:00,34.66,34.72,34.63,34.68,83480.0,24.8709,24.914,24.8494,24.8853,83480.0
2016-12-06 15:00:00,34.68,34.77,34.63,34.65,216652.0,24.8853,24.9499,24.8494,24.8638,216652.0
2016-12-06 15:30:00,34.65,34.66,34.54,34.63,398592.0,24.8638,24.8709,24.7848,24.8494,398592.0
2016-12-07 09:30:00,34.74,35.08,34.74,35.02,105254.0,24.9284,25.1723,24.9284,25.1293,105254.0
2016-12-07 10:00:00,35.02,35.16,34.96,35.01,80974.0,25.1293,25.2297,25.0862,25.1221,80974.0
2016-12-07 10:30:00,35.01,35.09,34.99,34.99,87832.0,25.1221,25.1795,25.1077,25.1077,87832.0
2016-12-07 11:00:00,34.98,34.98,34.86,34.87,154600.0,25.1006,25.1006,25.0145,25.0216,154600.0
2016-12-07 11:30:00,34.88,35.2,34.85,35.16,106904.0,25.0288,25.2584,25.0073,25.2297,106904.0
2016-12-07 12:00:00,35.15,35.15,35.06,35.11,51448.0,25.2226,25.2226,25.158,25.1939,51448.0
2016-12-07 12:30:00,35.1,35.1,35.02,35.04,59240.0,25.1867,25.1867,25.1293,25.1436,59240.0
2016-12-07 13:00:00,35.05,35.2,35.01,35.2,72302.0,25.1508,25.2584,25.1221,25.2584,72302.0
2016-12-07 13:30:00,35.2,35.24,35.15,35.21,81592.0,25.2584,25.2871,25.2226,25.2656,81592.0
2016-12-07 14:00:00,35.21,35.21,35.09,35.12,88372.0,25.2656,25.2656,25.1795,25.201,88372.0
2016-12-07 14:30:00,35.12,35.12,35.03,35.1,80358.0,25.201,25.201,25.1364,25.1867,80358.0
2016-12-07 15:00:00,35.1,35.21,35.08,35.21,168576.0,25.1867,25.2656,25.1723,25.2656,168576.0
2016-12-07 15:30:00,35.21,35.24,35.15,35.22,382580.0,25.2656,25.2871,25.2226,25.2728,382580.0
2016-12-08 09:30:00,34.94,35.1,34.76,35.01,163264.0,25.0719,25.1867,24.9427,25.1221,163264.0
2016-12-08 10:00:00,35.01,35.18,34.96,34.96,115754.0,25.1221,25.2441,25.0862,25.0862,115754.0
2016-12-08 10:30:00,34.96,35.13,34.96,35.05,126856.0,25.0862,25.2082,25.0862,25.1508,126856.0
2016-12-08 11:00:00,35.05,35.13,34.99,35.06,132698.0,25.1508,25.2082,25.1077,25.158,132698.0
2016-12-08 11:30:00,35.06,35.1,34.97,35.01,113524.0,25.158,25.1867,25.0934,25.1221,113524.0
2016-12-08 12:00:00,35.01,35.18,35.0,35.16,81872.0,25.1221,25.2441,25.1149,25.2297,81872.0
2016-12-08 12:30:00,35.17,35.22,35.15,35.21,64438.0,25.2369,25.2728,25.2226,25.2656,64438.0
2016-12-08 13:00:00,35.22,35.26,35.17,35.24,73312.0,25.2728,25.3015,25.2369,25.2871,73312.0
2016-12-08 13:30:00,35.25,35.34,35.22,35.34,94358.0,25.2943,25.3589,25.2728,25.3589,94358.0
2016-12-08 14:00:00,35.34,35.34,35.24,35.24,131386.0,25.3589,25.3589,25.2871,25.2871,131386.0
2016-12-08 14:30:00,35.24,35.25,35.15,35.22,137154.0,25.2871,25.2943,25.2226,25.2728,137154.0
2016-12-08 15:00:00,35.23,35.23,35.04,35.08,239494.0,25.28,25.28,25.1436,25.1723,239494.0
2016-12-08 15:30:00,35.09,35.27,35.09,35.19,638884.0,25.1795,25.3087,25.1795,25.2513,638884.0
2016-12-09 09:30:00,35.08,35.4,35.04,35.27,103254.0,25.1723,25.4019,25.1436,25.3087,103254.0
2016-12-09 10:00:00,35.27,35.38,35.17,35.21,103310.0,25.3087,25.3876,25.2369,25.2656,103310.0
2016-12-09 10:30:00,35.21,35.27,35.12,35.21,79600.0,25.2656,25.3087,25.201,25.2656,79600.0
2016-12-09 11:00:00,35.2,35.21,35.09,35.13,62192.0,25.2584,25.2656,25.1795,25.2082,62192.0
2016-12-09 11:30:00,35.12,35.19,35.08,35.18,66092.0,25.201,25.2513,25.1723,25.2441,66092.0
2016-12-09 12:00:00,35.17,35.19,35.13,35.18,60116.0,25.2369,25.2513,25.2082,25.2441,60116.0
2016-12-09 12:30:00,35.17,35.18,35.03,35.05,67254.0,25.2369,25.2441,25.1364,25.1508,67254.0
2016-12-09 13:00:00,35.05,35.1,35.02,35.08,50564.0,25.1508,25.1867,25.1293,25.1723,50564.0
2016-12-09 13:30:00,35.08,35.18,35.08,35.13,74412.0,25.1723,25.2441,25.1723,25.2082,74412.0
2016-12-09 14:00:00,35.13,35.31,35.13,35.23,85368.0,25.2082,25.3374,25.2082,25.28,85368.0
2016-12-09 14:30:00,35.24,35.31,35.23,35.31,73752.0,25.2871,25.3374,25.28,25.3374,73752.0
2016-12-09 15:00:00,35.31,35.4,35.28,35.39,135784.0,25.3374,25.4019,25.3158,25.3948,135784.0
2016-12-09 15:30:00,35.38,35.41,35.33,35.38,376046.0,25.3876,25.4091,25.3517,25.3876,376046.0
2016-12-12 09:30:00,35.27,35.59,35.19,35.49,183484.0,25.3087,25.5383,25.2513,25.4665,183484.0
2016-12-12 10:00:00,35.49,35.63,35.48,35.54,125540.0,25.4665,25.567,25.4594,25.5024,125540.0
2016-12-12 10:30:00,35.55,35.59,35.39,35.47,176644.0,25.5096,25.5383,25.3948,25.4522,176644.0
2016-12-12 11:00:00,35.48,35.63,35.47,35.6,107334.0,25.4594,25.567,25.4522,25.5455,107334.0
2016-12-12 11:30:00,35.6,35.66,35.54,35.62,75766.0,25.5455,25.5885,25.5024,25.5598,75766.0
2016-12-12 12:00:00,35.62,35.68,35.57,35.67,103518.0,25.5598,25.6029,25.5239,25.5957,103518.0
2016-12-12 12:30:00,35.65,35.67,35.56,35.58,107912.0,25.5813,25.5957,25.5168,25.5311,107912.0
2016-12-12 13:00:00,35.56,35.57,35.5,35.55,229702.0,25.5168,25.5239,25.4737,25.5096,229702.0
2016-12-12 13:30:00,35.54,35.62,35.52,35.59,126828.0,25.5024,25.5598,25.4881,25.5383,126828.0
2016-12-12 14:00:00,35.59,35.67,35.59,35.63,81482.0,25.5383,25.5957,25.5383,25.567,81482.0
2016-12-12 14:30:00,35.63,35.73,35.6,35.71,108850.0,25.567,25.6387,25.5455,25.6244,108850.0
2016-12-12 15:00:00,35.71,35.79,35.68,35.76,137190.0,25.6244,25.6818,25.6029,25.6603,137190.0
2016-12-12 15:30:00,35.76,35.84,35.7,35.79,352536.0,25.6603,25.7177,25.6172,25.6818,352536.0
2016-12-13 09:30:00,35.94,36.24,35.9,36.02,239948.0,25.7894,26.0047,25.7607,25.8468,239948.0
2016-12-13 10:00:00,36.02,36.06,35.88,36.01,184834.0,25.8468,25.8755,25.7464,25.8397,184834.0
2016-12-13 10:30:00,36.01,36.1,35.96,36.08,161298.0,25.8397,25.9042,25.8038,25.8899,161298.0
2016-12-13 11:00:00,36.08,36.11,35.96,36.02,102772.0,25.8899,25.9114,25.8038,25.8468,102772.0
2016-12-13 11:30:00,36.01,36.04,35.92,36.0,93196.0,25.8397,25.8612,25.7751,25.8325,93196.0
2016-12-13 12:00:00,36.0,36.06,35.97,36.04,89900.0,25.8325,25.8755,25.811,25.8612,89900.0
2016-12-13 12:30:00,36.06,36.09,35.97,36.02,82100.0,25.8755,25.8971,25.811,25.8468,82100.0
2016-12-13 13:00:00,36.02,36.09,35.98,36.06,71254.0,25.8468,25.8971,25.8181,25.8755,71254.0
2016-12-13 13:30:00,36.06,36.1,36.01,36.09,77308.0,25.8755,25.9042,25.8397,25.8971,77308.0
2016-12-13 14:00:00,36.08,36.27,36.04,36.24,220370.0,25.8899,26.0262,25.8612,26.0047,220370.0
2016-12-13 14:30:00,36.23,36.3,36.21,36.24,106060.0,25.9975,26.0478,25.9832,26.0047,106060.0
2016-12-13 15:00:00,36.24,36.38,36.22,36.36,183220.0,26.0047,26.1052,25.9904,26.0908,183220.0
2016-12-13 15:30:00,36.36,36.4,36.3,36.37,330302.0,26.0908,26.1195,26.0478,26.098,330302.0
2016-12-14 09:30:00,36.59,36.9,36.55,36.62,225508.0,26.2559,26.4783,26.2272,26.2774,225508.0
2016-12-14 10:00:00,36.63,36.64,36.43,36.43,121316.0,26.2846,26.2917,26.141,26.141,121316.0
2016-12-14 10:30:00,36.43,36.6,36.43,36.46,111102.0,26.141,26.263,26.141,26.1626,111102.0
2016-12-14 11:00:00,36.46,36.47,36.28,36.38,104178.0,26.1626,26.1697,26.0334,26.1052,104178.0
2016-12-14 11:30:00,36.38,36.45,36.32,36.45,75726.0,26.1052,26.1554,26.0621,26.1554,75726.0
2016-12-14 12:00:00,36.45,36.52,36.41,36.51,155278.0,26.1554,26.2056,26.1267,26.1984,155278.0
2016-12-14 12:30:00,36.51,36.58,36.49,36.57,121442.0,26.1984,26.2487,26.1841,26.2415,121442.0
2016-12-14 13:00:00,36.56,36.71,36.52,36.7,129766.0,26.2343,26.342,26.2056,26.3348,129766.0
2016-12-14 13:30:00,36.69,36.85,36.69,36.81,137270.0,26.3276,26.4424,26.3276,26.4137,137270.0
2016-12-14 14:00:00,36.8,36.8,35.97,36.05,415798.0,26.4065,26.4065,25.811,25.8684,415798.0
2016-12-14 14:30:00,36.06,36.14,35.92,35.92,154554.0,25.8755,25.9329,25.7751,25.7751,154554.0
2016-12-14 15:00:00,35.91,35.96,35.8,35.85,160690.0,25.7679,25.8038,25.689,25.7249,160690.0
2016-12-14 15:30:00,35.85,36.07,35.81,35.84,441144.0,25.7249,25.8827,25.6961,25.7177,441144.0
2016-12-15 09:30:00,35.72,35.88,35.59,35.88,162136.0,25.6316,25.7464,25.5383,25.7464,162136.0
2016-12-15 10:00:00,35.91,36.15,35.79,35.99,118318.0,25.7679,25.9401,25.6818,25.8253,118318.0
2016-12-15 10:30:00,35.98,36.18,35.98,36.16,115278.0,25.8181,25.9616,25.8181,25.9473,115278.0
2016-12-15 11:00:00,36.14,36.21,36.06,36.07,121548.0,25.9329,25.9832,25.8755,25.8827,121548.0
2016-12-15 11:30:00,36.07,36.16,36.0,36.13,101192.0,25.8827,25.9473,25.8325,25.9258,101192.0
2016-12-15 12:00:00,36.15,36.25,36.13,36.19,82746.0,25.9401,26.0119,25.9258,25.9688,82746.0
2016-12-15 12:30:00,36.19,36.24,36.12,36.16,100922.0,25.9688,26.0047,25.9186,25.9473,100922.0
2016-12-15 13:00:00,36.17,36.21,36.11,36.13,162428.0,25.9545,25.9832,25.9114,25.9258,162428.0
2016-12-15 13:30:00,36.13,36.15,36.04,36.09,124318.0,25.9258,25.9401,25.8612,25.8971,124318.0
2016-12-15 14:00:00,36.08,36.31,36.07,36.24,89576.0,25.8899,26.0549,25.8827,26.0047,89576.0
2016-12-15 14:30:00,36.24,36.3,36.18,36.19,179908.0,26.0047,26.0478,25.9616,25.9688,179908.0
2016-12-15 15:00:00,36.18,36.24,36.16,36.19,228802.0,25.9616,26.0047,25.9473,25.9688,228802.0
2016-12-15 15:30:00,36.18,36.24,36.16,36.2,485956.0,25.9616,26.0047,25.9473,25.976,485956.0
2016-12-16 09:30:00,36.12,36.51,36.12,36.2,497674.0,25.9186,26.1984,25.9186,25.976,497674.0
2016-12-16 10:00:00,36.21,36.27,36.14,36.14,175358.0,25.9832,26.0262,25.9329,25.9329,175358.0
2016-12-16 10:30:00,36.15,36.27,36.13,36.23,139082.0,25.9401,26.0262,25.9258,25.9975,139082.0
2016-12-16 11:00:00,36.24,36.48,36.19,36.43,118480.0,26.0047,26.1769,25.9688,26.141,118480.0
2016-12-16 11:30:00,36.47,36.6,36.47,36.52,74870.0,26.1697,26.263,26.1697,26.2056,74870.0
2016-12-16 12:00:00,36.52,36.6,36.49,36.57,78280.0,26.2056,26.263,26.1841,26.2415,78280.0
2016-12-16 12:30:00,36.56,36.62,36.52,36.54,57560.0,26.2343,26.2774,26.2056,26.22,57560.0
2016-12-16 13:00:00,36.54,36.57,36.49,36.52,67520.0,26.22,26.2415,26.1841,26.2056,67520.0
2016-12-16 13:30:00,36.52,36.58,36.47,36.49,69358.0,26.2056,26.2487,26.1697,26.1841,69358.0
2016-12-16 14:00:00,36.49,36.53,36.43,36.45,86940.0,26.1841,26.2128,26.141,26.1554,86940.0
2016-12-16 14:30:00,36.45,36.56,36.43,36.51,145702.0,26.1554,26.2343,26.141,26.1984,145702.0
2016-12-16 15:00:00,36.52,36.52,36.4,36.41,295782.0,26.2056,26.2056,26.1195,26.1267,295782.0
2016-12-16 15:30:00,36.41,36.6,36.38,36.59,664998.0,26.1267,26.263,26.1052,26.2559,664998.0
2016-12-19 09:30:00,36.75,36.77,36.38,36.6,229574.0,26.3707,26.385,26.1052,26.263,229574.0
2016-12-19 10:00:00,36.6,36.66,36.39,36.4,105938.0,26.263,26.3061,26.1123,26.1195,105938.0
2016-12-19 10:30:00,36.4,36.42,36.3,36.31,103096.0,26.1195,26.1339,26.0478,26.0549,103096.0
2016-12-19 11:00:00,36.33,36.53,36.26,36.51,83820.0,26.0693,26.2128,26.0191,26.1984,83820.0
2016-12-19 11:30:00,36.51,36.51,36.42,36.49,121836.0,26.1984,26.1984,26.1339,26.1841,121836.0
2016-12-19 12:00:00,36.49,36.51,36.42,36.43,188960.0,26.1841,26.1984,26.1339,26.141,188960.0
2016-12-19 12:30:00,36.45,36.49,36.41,36.48,61640.0,26.1554,26.1841,26.1267,26.1769,61640.0
2016-12-19 13:00:00,36.48,36.5,36.44,36.48,86858.0,26.1769,26.1913,26.1482,26.1769,86858.0
2016-12-19 13:30:00,36.48,36.56,36.4,36.54,79588.0,26.1769,26.2343,26.1195,26.22,79588.0
2016-12-19 14:00:00,36.54,36.56,36.48,36.56,67142.0,26.22,26.2343,26.1769,26.2343,67142.0
2016-12-19 14:30:00,36.57,36.57,36.44,36.47,52722.0,26.2415,26.2415,26.1482,26.1697,52722.0
2016-12-19 15:00:00,36.46,36.49,36.43,36.49,78626.0,26.1626,26.1841,26.141,26.1841,78626.0
2016-12-19 15:30:00,36.48,36.6,36.46,36.59,334002.0,26.1769,26.263,26.1626,26.2559,334002.0
2016-12-20 09:30:00,36.51,36.69,36.42,36.57,184756.0,26.1984,26.3276,26.1339,26.2415,184756.0
2016-12-20 10:00:00,36.59,36.73,36.57,36.67,115392.0,26.2559,26.3563,26.2415,26.3133,115392.0
2016-12-20 10:30:00,36.67,36.8,36.57,36.78,191762.0,26.3133,26.4065,26.2415,26.3922,191762.0
2016-12-20 11:00:00,36.79,36.83,36.73,36.75,89962.0,26.3994,26.4281,26.3563,26.3707,89962.0
2016-12-20 11:30:00,36.76,36.76,36.63,36.66,67076.0,26.3778,26.3778,26.2846,26.3061,67076.0
2016-12-20 12:00:00,36.65,36.74,36.63,36.63,62816.0,26.2989,26.3635,26.2846,26.2846,62816.0
2016-12-20 12:30:00,36.65,36.71,36.61,36.68,51088.0,26.2989,26.342,26.2702,26.3204,51088.0
2016-12-20 13:00:00,36.67,36.68,36.58,36.62,41624.0,26.3133,26.3204,26.2487,26.2774,41624.0
2016-12-20 13:30:00,36.63,36.66,36.58,36.64,172148.0,26.2846,26.3061,26.2487,26.2917,172148.0
2016-12-20 14:00:00,36.64,36.65,36.52,36.58,155386.0,26.2917,26.2989,26.2056,26.2487,155386.0
2016-12-20 14:30:00,36.58,36.66,36.55,36.63,145046.0,26.2487,26.3061,26.2272,26.2846,145046.0
2016-12-20 15:00:00,36.63,36.65,36.56,36.62,74596.0,26.2846,26.2989,26.2343,26.2774,74596.0
2016-12-20 15:30:00,36.62,36.66,36.59,36.62,212542.0,26.2774,26.3061,26.2559,26.2774,212542.0
2016-12-21 09:30:00,36.62,36.82,36.6,36.62,81026.0,26.2774,26.4209,26.263,26.2774,81026.0
2016-12-21 10:00:00,36.66,36.78,36.62,36.68,45392.0,26.3061,26.3922,26.2774,26.3204,45392.0
2016-12-21 10:30:00,36.69,36.74,36.64,36.72,63816.0,26.3276,26.3635,26.2917,26.3491,63816.0
2016-12-21 11:00:00,36.73,36.77,36.69,36.75,78546.0,26.3563,26.385,26.3276,26.3707,78546.0
2016-12-21 11:30:00,36.75,36.82,36.63,36.63,99294.0,26.3707,26.4209,26.2846,26.2846,99294.0
2016-12-21 12:00:00,36.65,36.7,36.6,36.62,64318.0,26.2989,26.3348,26.263,26.2774,64318.0
2016-12-21 12:30:00,36.63,36.65,36.59,36.6,36566.0,26.2846,26.2989,26.2559,26.263,36566.0
2016-12-21 13:00:00,36.6,36.65,36.6,36.6,58230.0,26.263,26.2989,26.263,26.263,58230.0
2016-12-21 13:30:00,36.59,36.63,36.57,36.6,75382.0,26.2559,26.2846,26.2415,26.263,75382.0
2016-12-21 14:00:00,36.6,36.68,36.6,36.66,65344.0,26.263,26.3204,26.263,26.3061,65344.0
2016-12-21 14:30:00,36.67,36.68,36.62,36.65,103614.0,26.3133,26.3204,26.2774,26.2989,103614.0
2016-12-21 15:00:00,36.65,36.65,36.52,36.55,227916.0,26.2989,26.2989,26.2056,26.2272,227916.0
2016-12-21 15:30:00,36.54,36.55,36.44,36.45,371980.0,26.22,26.2272,26.1482,26.1554,371980.0
2016-12-22 09:30:00,36.43,36.59,36.43,36.49,124070.0,26.141,26.2559,26.141,26.1841,124070.0
2016-12-22 10:00:00,36.48,36.63,36.41,36.57,355582.0,26.1769,26.2846,26.1267,26.2415,355582.0
2016-12-22 10:30:00,36.57,36.57,36.48,36.57,52574.0,26.2415,26.2415,26.1769,26.2415,52574.0
2016-12-22 11:00:00,36.57,36.59,36.52,36.56,90886.0,26.2415,26.2559,26.2056,26.2343,90886.0
2016-12-22 11:30:00,36.55,36.63,36.53,36.58,173954.0,26.2272,26.2846,26.2128,26.2487,173954.0
2016-12-22 12:00:00,36.58,36.6,36.49,36.52,82966.0,26.2487,26.263,26.1841,26.2056,82966.0
2016-12-22 12:30:00,36.52,36.52,36.45,36.47,88520.0,26.2056,26.2056,26.1554,26.1697,88520.0
2016-12-22 13:00:00,36.46,36.49,36.44,36.48,141018.0,26.1626,26.1841,26.1482,26.1769,141018.0
2016-12-22 13:30:00,36.47,36.52,36.45,36.49,83224.0,26.1697,26.2056,26.1554,26.1841,83224.0
2016-12-22 14:00:00,36.5,36.58,36.49,36.58,106280.0,26.1913,26.2487,26.1841,26.2487,106280.0
2016-12-22 14:30:00,36.58,36.63,36.57,36.63,144382.0,26.2487,26.2846,26.2415,26.2846,144382.0
2016-12-22 15:00:00,36.64,36.69,36.6,36.69,114538.0,26.2917,26.3276,26.263,26.3276,114538.0
2016-12-22 15:30:00,36.69,36.71,36.55,36.59,332378.0,26.3276,26.342,26.2272,26.2559,332378.0
2016-12-23 09:30:00,36.59,36.63,36.48,36.57,110606.0,26.2559,26.2846,26.1769,26.2415,110606.0
2016-12-23 10:00:00,36.57,36.66,36.49,36.56,80202.0,26.2415,26.3061,26.1841,26.2343,80202.0
2016-12-23 10:30:00,36.54,36.6,36.44,36.54,78934.0,26.22,26.263,26.1482,26.22,78934.0
2016-12-23 11:00:00,36.54,36.55,36.48,36.53,65888.0,26.22,26.2272,26.1769,26.2128,65888.0
2016-12-23 11:30:00,36.53,36.54,36.48,36.49,39488.0,26.2128,26.22,26.1769,26.1841,39488.0
2016-12-23 12:00:00,36.49,36.49,36.41,36.42,31150.0,26.1841,26.1841,26.1267,26.1339,31150.0
2016-12-23 12:30:00,36.41,36.46,36.35,36.35,35468.0,26.1267,26.1626,26.0836,26.0836,35468.0
2016-12-23 13:00:00,36.36,36.4,36.34,36.37,27810.0,26.0908,26.1195,26.0765,26.098,27810.0
2016-12-23 13:30:00,36.38,36.44,36.35,36.43,73494.0,26.1052,26.1482,26.0836,26.141,73494.0
2016-12-23 14:00:00,36.43,36.44,36.38,36.39,29384.0,26.141,26.1482,26.1052,26.1123,29384.0
2016-12-23 14:30:00,36.38,36.47,36.38,36.45,48554.0,26.1052,26.1697,26.1052,26.1554,48554.0
2016-12-23 15:00:00,36.45,36.49,36.4,36.4,78308.0,26.1554,26.1841,26.1195,26.1195,78308.0
2016-12-23 15:30:00,36.4,36.46,36.38,36.45,256830.0,26.1195,26.1626,26.1052,26.1554,256830.0
2016-12-27 09:30:00,36.4,36.45,36.24,36.29,169220.0,26.1195,26.1554,26.0047,26.0406,169220.0
2016-12-27 10:00:00,36.29,36.4,36.24,36.4,163144.0,26.0406,26.1195,26.0047,26.1195,163144.0
2016-12-27 10:30:00,36.38,36.48,36.27,36.29,78948.0,26.1052,26.1769,26.0262,26.0406,78948.0
2016-12-27 11:00:00,36.28,36.31,36.26,36.26,114500.0,26.0334,26.0549,26.0191,26.0191,114500.0
2016-12-27 11:30:00,36.27,36.35,36.24,36.33,98336.0,26.0262,26.0836,26.0047,26.0693,98336.0
2016-12-27 12:00:00,36.34,36.49,36.32,36.46,155100.0,26.0765,26.1841,26.0621,26.1626,155100.0
2016-12-27 12:30:00,36.46,36.52,36.45,36.52,80964.0,26.1626,26.2056,26.1554,26.2056,80964.0
2016-12-27 13:00:00,36.52,36.58,36.52,36.52,75536.0,26.2056,26.2487,26.2056,26.2056,75536.0
2016-12-27 13:30:00,36.53,36.57,36.5,36.56,65668.0,26.2128,26.2415,26.1913,26.2343,65668.0
2016-12-27 14:00:00,36.57,36.65,36.52,36.59,194412.0,26.2415,26.2989,26.2056,26.2559,194412.0
2016-12-27 14:30:00,36.59,36.62,36.56,36.6,124452.0,26.2559,26.2774,26.2343,26.263,124452.0
2016-12-27 15:00:00,36.6,36.61,36.49,36.51,110732.0,26.263,26.2702,26.1841,26.1984,110732.0
2016-12-27 15:30:00,36.51,36.55,36.48,36.51,451076.0,26.1984,26.2272,26.1769,26.1984,451076.0
2016-12-28 09:30:00,36.53,36.53,36.17,36.17,115880.0,26.2128,26.2128,25.9545,25.9545,115880.0
2016-12-28 10:00:00,36.17,36.35,36.16,36.26,72068.0,25.9545,26.0836,25.9473,26.0191,72068.0
2016-12-28 10:30:00,36.25,36.28,36.18,36.22,40248.0,26.0119,26.0334,25.9616,25.9904,40248.0
2016-12-28 11:00:00,36.23,36.25,36.06,36.16,108050.0,25.9975,26.0119,25.8755,25.9473,108050.0
2016-12-28 11:30:00,36.16,36.24,36.13,36.15,69962.0,25.9473,26.0047,25.9258,25.9401,69962.0
2016-12-28 12:00:00,36.14,36.15,36.05,36.08,94668.0,25.9329,25.9401,25.8684,25.8899,94668.0
2016-12-28 12:30:00,36.06,36.09,35.94,36.07,72148.0,25.8755,25.8971,25.7894,25.8827,72148.0
2016-12-28 13:00:00,36.06,36.1,36.04,36.05,40460.0,25.8755,25.9042,25.8612,25.8684,40460.0
2016-12-28 13:30:00,36.05,36.06,36.02,36.02,57676.0,25.8684,25.8755,25.8468,25.8468,57676.0
2016-12-28 14:00:00,36.02,36.11,36.02,36.09,43018.0,25.8468,25.9114,25.8468,25.8971,43018.0
2016-12-28 14:30:00,36.1,36.15,36.07,36.08,57614.0,25.9042,25.9401,25.8827,25.8899,57614.0
2016-12-28 15:00:00,36.07,36.08,35.98,35.98,60186.0,25.8827,25.8899,25.8181,25.8181,60186.0
2016-12-28 15:30:00,35.97,36.05,35.95,36.0,227728.0,25.811,25.8684,25.7966,25.8325,227728.0
2016-12-29 09:30:00,36.19,36.3,36.13,36.23,46892.0,25.9688,26.0478,25.9258,25.9975,46892.0
2016-12-29 10:00:00,36.25,36.29,36.13,36.24,28106.0,26.0119,26.0406,25.9258,26.0047,28106.0
2016-12-29 10:30:00,36.24,36.42,36.24,36.38,66592.0,26.0047,26.1339,26.0047,26.1052,66592.0
2016-12-29 11:00:00,36.38,36.46,36.38,36.44,54270.0,26.1052,26.1626,26.1052,26.1482,54270.0
2016-12-29 11:30:00,36.45,36.48,36.41,36.47,49754.0,26.1554,26.1769,26.1267,26.1697,49754.0
2016-12-29 12:00:00,36.48,36.52,36.47,36.51,48794.0,26.1769,26.2056,26.1697,26.1984,48794.0
2016-12-29 12:30:00,36.5,36.54,36.45,36.54,83530.0,26.1913,26.22,26.1554,26.22,83530.0
2016-12-29 13:00:00,36.54,36.66,36.53,36.64,68334.0,26.22,26.3061,26.2128,26.2917,68334.0
2016-12-29 13:30:00,36.63,36.74,36.6,36.74,51554.0,26.2846,26.3635,26.263,26.3635,51554.0
2016-12-29 14:00:00,36.74,36.79,36.72,36.74,70584.0,26.3635,26.3994,26.3491,26.3635,70584.0
2016-12-29 14:30:00,36.74,36.78,36.71,36.74,101088.0,26.3635,26.3922,26.342,26.3635,101088.0
2016-12-29 15:00:00,36.74,36.8,36.68,36.8,107792.0,26.3635,26.4065,26.3204,26.4065,107792.0
2016-12-29 15:30:00,36.79,36.8,36.69,36.76,251354.0,26.3994,26.4065,26.3276,26.3778,251354.0
2016-12-30 09:30:00,36.83,36.83,36.59,36.75,84064.0,26.4281,26.4281,26.2559,26.3707,84064.0
2016-12-30 10:00:00,36.74,36.78,36.66,36.73,37936.0,26.3635,26.3922,26.3061,26.3563,37936.0
2016-12-30 10:30:00,36.73,36.85,36.69,36.74,61096.0,26.3563,26.4424,26.3276,26.3635,61096.0
2016-12-30 11:00:00,36.73,36.79,36.7,36.75,60496.0,26.3563,26.3994,26.3348,26.3707,60496.0
2016-12-30 11:30:00,36.74,36.86,36.7,36.82,38168.0,26.3635,26.4496,26.3348,26.4209,38168.0
2016-12-30 12:00:00,36.82,36.87,36.77,36.85,57836.0,26.4209,26.4568,26.385,26.4424,57836.0
2016-12-30 12:30:00,36.84,36.85,36.73,36.76,31736.0,26.4352,26.4424,26.3563,26.3778,31736.0
2016-12-30 13:00:00,36.76,36.81,36.71,36.72,28572.0,26.3778,26.4137,26.342,26.3491,28572.0
2016-12-30 13:30:00,36.74,36.75,36.7,36.74,26388.0,26.3635,26.3707,26.3348,26.3635,26388.0
2016-12-30 14:00:00,36.73,36.76,36.7,36.74,102408.0,26.3563,26.3778,26.3348,26.3635,102408.0
2016-12-30 14:30:00,36.73,36.74,36.68,36.74,80916.0,26.3563,26.3635,26.3204,26.3635,80916.0
2016-12-30 15:00:00,36.73,36.79,36.67,36.79,97770.0,26.3563,26.3994,26.3133,26.3994,97770.0
2016-12-30 15:30:00,36.79,36.79,36.62,36.74,554502.0,26.3994,26.3994,26.2774,26.3635,554502.0
2017-01-03 09:30:00,36.75,36.83,36.23,36.37,178530.0,26.3707,26.4281,25.9975,26.098,178530.0
2017-01-03 10:00:00,36.4,36.44,36.24,36.32,133876.0,26.1195,26.1482,26.0047,26.0621,133876.0
2017-01-03 10:30:00,36.32,36.43,36.2,36.33,121724.0,26.0621,26.141,25.976,26.0693,121724.0
2017-01-03 11:00:00,36.32,36.44,36.27,36.34,86926.0,26.0621,26.1482,26.0262,26.0765,86926.0
2017-01-03 11:30:00,36.32,36.44,36.26,36.34,127588.0,26.0621,26.1482,26.0191,26.0765,127588.0
2017-01-03 12:00:00,36.34,36.45,36.33,36.39,78736.0,26.0765,26.1554,26.0693,26.1123,78736.0
2017-01-03 12:30:00,36.4,36.51,36.36,36.51,106544.0,26.1195,26.1984,26.0908,26.1984,106544.0
2017-01-03 13:00:00,36.52,36.63,36.48,36.54,160230.0,26.2056,26.2846,26.1769,26.22,160230.0
2017-01-03 13:30:00,36.53,36.55,36.41,36.43,104090.0,26.2128,26.2272,26.1267,26.141,104090.0
2017-01-03 14:00:00,36.43,36.52,36.42,36.5,75154.0,26.141,26.2056,26.1339,26.1913,75154.0
2017-01-03 14:30:00,36.49,36.55,36.43,36.48,178920.0,26.1841,26.2272,26.141,26.1769,178920.0
2017-01-03 15:00:00,36.47,36.56,36.47,36.52,128530.0,26.1697,26.2343,26.1697,26.2056,128530.0
2017-01-03 15:30:00,36.52,36.52,36.43,36.48,354142.0,26.2056,26.2056,26.141,26.1769,354142.0
2017-01-04 09:30:00,36.59,36.8,36.52,36.71,168394.0,26.2559,26.4065,26.2056,26.342,168394.0
2017-01-04 10:00:00,36.74,36.85,36.73,36.8,85260.0,26.3635,26.4424,26.3563,26.4065,85260.0
2017-01-04 10:30:00,36.8,36.82,36.62,36.68,136676.0,26.4065,26.4209,26.2774,26.3204,136676.0
2017-01-04 11:00:00,36.67,36.76,36.65,36.72,68406.0,26.3133,26.3778,26.2989,26.3491,68406.0
2017-01-04 11:30:00,36.72,36.73,36.65,36.71,84016.0,26.3491,26.3563,26.2989,26.342,84016.0
2017-01-04 12:00:00,36.71,36.72,36.63,36.63,66896.0,26.342,26.3491,26.2846,26.2846,66896.0
2017-01-04 12:30:00,36.63,36.65,36.55,36.6,64838.0,26.2846,26.2989,26.2272,26.263,64838.0
2017-01-04 13:00:00,36.6,36.61,36.54,36.6,41476.0,26.263,26.2702,26.22,26.263,41476.0
2017-01-04 13:30:00,36.59,36.61,36.48,36.54,134824.0,26.2559,26.2702,26.1769,26.22,134824.0
2017-01-04 14:00:00,36.52,36.65,36.52,36.63,79360.0,26.2056,26.2989,26.2056,26.2846,79360.0
2017-01-04 14:30:00,36.65,36.66,36.53,36.56,121806.0,26.2989,26.3061,26.2128,26.2343,121806.0
2017-01-04 15:00:00,36.56,36.69,36.55,36.63,95610.0,26.2343,26.3276,26.2272,26.2846,95610.0
2017-01-04 15:30:00,36.63,36.69,36.59,36.63,277446.0,26.2846,26.3276,26.2559,26.2846,277446.0
2017-01-05 09:30:00,36.59,36.71,36.19,36.27,177012.0,26.2559,26.342,25.9688,26.0262,177012.0
2017-01-05 10:00:00,36.29,36.39,36.27,36.33,169790.0,26.0406,26.1123,26.0262,26.0693,169790.0
2017-01-05 10:30:00,36.33,36.41,36.24,36.34,178174.0,26.0693,26.1267,26.0047,26.0765,178174.0
2017-01-05 11:00:00,36.34,36.48,36.31,36.42,150604.0,26.0765,26.1769,26.0549,26.1339,150604.0
2017-01-05 11:30:00,36.42,36.51,36.35,36.48,516746.0,26.1339,26.1984,26.0836,26.1769,516746.0
2017-01-05 12:00:00,36.49,36.49,36.37,36.38,80854.0,26.1841,26.1841,26.098,26.1052,80854.0
2017-01-05 12:30:00,36.37,36.43,36.34,36.37,139406.0,26.098,26.141,26.0765,26.098,139406.0
2017-01-05 13:00:00,36.38,36.41,36.36,36.38,68622.0,26.1052,26.1267,26.0908,26.1052,68622.0
2017-01-05 13:30:00,36.38,36.49,36.35,36.47,94726.0,26.1052,26.1841,26.0836,26.1697,94726.0
2017-01-05 14:00:00,36.47,36.53,36.44,36.46,169834.0,26.1697,26.2128,26.1482,26.1626,169834.0
2017-01-05 14:30:00,36.47,36.5,36.43,36.47,154886.0,26.1697,26.1913,26.141,26.1697,154886.0
2017-01-05 15:00:00,36.48,36.53,36.38,36.38,167558.0,26.1769,26.2128,26.1052,26.1052,167558.0
2017-01-05 15:30:00,36.38,36.52,36.37,36.5,547602.0,26.1052,26.2056,26.098,26.1913,547602.0
2017-01-06 09:30:00,36.37,36.42,36.26,36.31,88718.0,26.098,26.1339,26.0191,26.0549,88718.0
2017-01-06 10:00:00,36.32,36.32,36.21,36.27,186720.0,26.0621,26.0621,25.9832,26.0262,186720.0
2017-01-06 10:30:00,36.27,36.29,36.13,36.22,184860.0,26.0262,26.0406,25.9258,25.9904,184860.0
2017-01-06 11:00:00,36.22,36.25,36.15,36.24,139930.0,25.9904,26.0119,25.9401,26.0047,139930.0
2017-01-06 11:30:00,36.24,36.33,36.23,36.25,90582.0,26.0047,26.0693,25.9975,26.0119,90582.0
2017-01-06 12:00:00,36.26,36.44,36.24,36.41,118174.0,26.0191,26.1482,26.0047,26.1267,118174.0
2017-01-06 12:30:00,36.41,36.42,36.27,36.28,106278.0,26.1267,26.1339,26.0262,26.0334,106278.0
2017-01-06 13:00:00,36.29,36.58,36.21,36.54,303354.0,26.0406,26.2487,25.9832,26.22,303354.0
2017-01-06 13:30:00,36.53,36.95,36.5,36.66,1987802.0,26.2128,26.5142,26.1913,26.3061,1987802.0
2017-01-06 14:00:00,36.66,36.8,36.65,36.71,284846.0,26.3061,26.4065,26.2989,26.342,284846.0
2017-01-06 14:30:00,36.71,36.74,36.67,36.67,165380.0,26.342,26.3635,26.3133,26.3133,165380.0
2017-01-06 15:00:00,36.67,36.78,36.67,36.69,185194.0,26.3133,26.3922,26.3133,26.3276,185194.0
2017-01-06 15:30:00,36.69,36.71,36.6,36.62,471066.0,26.3276,26.342,26.263,26.2774,471066.0
2017-01-09 09:30:00,36.71,36.79,36.35,36.42,156838.0,26.342,26.3994,26.0836,26.1339,156838.0
2017-01-09 10:00:00,36.41,36.48,36.23,36.26,146518.0,26.1267,26.1769,25.9975,26.0191,146518.0
2017-01-09 10:30:00,36.26,36.29,36.17,36.24,169594.0,26.0191,26.0406,25.9545,26.0047,169594.0
2017-01-09 11:00:00,36.24,36.26,36.05,36.08,155826.0,26.0047,26.0191,25.8684,25.8899,155826.0
2017-01-09 11:30:00,36.07,36.1,36.01,36.06,125900.0,25.8827,25.9042,25.8397,25.8755,125900.0
2017-01-09 12:00:00,36.04,36.07,35.97,35.99,131148.0,25.8612,25.8827,25.811,25.8253,131148.0
2017-01-09 12:30:00,35.99,35.99,35.92,35.95,107212.0,25.8253,25.8253,25.7751,25.7966,107212.0
2017-01-09 13:00:00,35.95,35.96,35.87,35.87,166186.0,25.7966,25.8038,25.7392,25.7392,166186.0
2017-01-09 13:30:00,35.88,35.88,35.77,35.79,158064.0,25.7464,25.7464,25.6674,25.6818,158064.0
2017-01-09 14:00:00,35.79,35.83,35.77,35.8,142594.0,25.6818,25.7105,25.6674,25.689,142594.0
2017-01-09 14:30:00,35.81,35.82,35.77,35.78,323406.0,25.6961,25.7033,25.6674,25.6746,323406.0
2017-01-09 15:00:00,35.78,35.79,35.68,35.71,431318.0,25.6746,25.6818,25.6029,25.6244,431318.0
2017-01-09 15:30:00,35.71,35.71,35.52,35.55,1148450.0,25.6244,25.6244,25.4881,25.5096,1148450.0
2017-01-10 09:30:00,35.7,35.82,35.45,35.51,264772.0,25.6172,25.7033,25.4378,25.4809,264772.0
2017-01-10 10:00:00,35.52,35.67,35.52,35.6,167996.0,25.4881,25.5957,25.4881,25.5455,167996.0
2017-01-10 10:30:00,35.62,35.66,35.56,35.65,174026.0,25.5598,25.5885,25.5168,25.5813,174026.0
2017-01-10 11:00:00,35.64,35.68,35.6,35.63,195786.0,25.5742,25.6029,25.5455,25.567,195786.0
2017-01-10 11:30:00,35.64,35.74,35.62,35.73,138034.0,25.5742,25.6459,25.5598,25.6387,138034.0
2017-01-10 12:00:00,35.73,35.74,35.66,35.69,124250.0,25.6387,25.6459,25.5885,25.61,124250.0
2017-01-10 12:30:00,35.69,35.74,35.67,35.72,91646.0,25.61,25.6459,25.5957,25.6316,91646.0
2017-01-10 13:00:00,35.73,35.75,35.68,35.72,96668.0,25.6387,25.6531,25.6029,25.6316,96668.0
2017-01-10 13:30:00,35.72,35.72,35.61,35.63,78542.0,25.6316,25.6316,25.5526,25.567,78542.0
2017-01-10 14:00:00,35.62,35.62,35.48,35.51,126680.0,25.5598,25.5598,25.4594,25.4809,126680.0
2017-01-10 14:30:00,35.51,35.56,35.5,35.56,156328.0,25.4809,25.5168,25.4737,25.5168,156328.0
2017-01-10 15:00:00,35.56,35.6,35.55,35.59,189532.0,25.5168,25.5455,25.5096,25.5383,189532.0
2017-01-10 15:30:00,35.6,35.71,35.59,35.62,365658.0,25.5455,25.6244,25.5383,25.5598,365658.0
2017-01-11 09:30:00,35.73,35.91,35.69,35.73,145108.0,25.6387,25.7679,25.61,25.6387,145108.0
2017-01-11 10:00:00,35.73,35.76,35.68,35.74,112768.0,25.6387,25.6603,25.6029,25.6459,112768.0
2017-01-11 10:30:00,35.73,35.77,35.67,35.72,90702.0,25.6387,25.6674,25.5957,25.6316,90702.0
2017-01-11 11:00:00,35.72,35.85,35.72,35.84,70568.0,25.6316,25.7249,25.6316,25.7177,70568.0
2017-01-11 11:30:00,35.84,35.92,35.8,35.85,78604.0,25.7177,25.7751,25.689,25.7249,78604.0
2017-01-11 12:00:00,35.88,35.97,35.85,35.85,129718.0,25.7464,25.811,25.7249,25.7249,129718.0
2017-01-11 12:30:00,35.86,35.88,35.74,35.87,157544.0,25.732,25.7464,25.6459,25.7392,157544.0
2017-01-11 13:00:00,35.87,35.9,35.81,35.85,96046.0,25.7392,25.7607,25.6961,25.7249,96046.0
2017-01-11 13:30:00,35.84,35.9,35.81,35.83,86592.0,25.7177,25.7607,25.6961,25.7105,86592.0
2017-01-11 14:00:00,35.83,35.88,35.75,35.75,45026.0,25.7105,25.7464,25.6531,25.6531,45026.0
2017-01-11 14:30:00,35.76,35.83,35.75,35.82,154536.0,25.6603,25.7105,25.6531,25.7033,154536.0
2017-01-11 15:00:00,35.82,35.83,35.72,35.8,152136.0,25.7033,25.7105,25.6316,25.689,152136.0
2017-01-11 15:30:00,35.79,35.91,35.76,35.85,258090.0,25.6818,25.7679,25.6603,25.7249,258090.0
2017-01-12 09:30:00,35.79,35.99,35.78,35.87,92396.0,25.6818,25.8253,25.6746,25.7392,92396.0
2017-01-12 10:00:00,35.88,35.88,35.66,35.77,73138.0,25.7464,25.7464,25.5885,25.6674,73138.0
2017-01-12 10:30:00,35.78,35.85,35.74,35.83,57678.0,25.6746,25.7249,25.6459,25.7105,57678.0
2017-01-12 11:00:00,35.84,35.9,35.79,35.89,48502.0,25.7177,25.7607,25.6818,25.7536,48502.0
2017-01-12 11:30:00,35.89,35.93,35.82,35.85,44370.0,25.7536,25.7823,25.7033,25.7249,44370.0
2017-01-12 12:00:00,35.84,35.96,35.84,35.95,39780.0,25.7177,25.8038,25.7177,25.7966,39780.0
2017-01-12 12:30:00,35.94,35.95,35.88,35.9,46604.0,25.7894,25.7966,25.7464,25.7607,46604.0
2017-01-12 13:00:00,35.9,35.91,35.8,35.85,50976.0,25.7607,25.7679,25.689,25.7249,50976.0
2017-01-12 13:30:00,35.85,35.87,35.82,35.83,36778.0,25.7249,25.7392,25.7033,25.7105,36778.0
2017-01-12 14:00:00,35.83,35.91,35.82,35.88,60502.0,25.7105,25.7679,25.7033,25.7464,60502.0
2017-01-12 14:30:00,35.87,35.88,35.68,35.69,145610.0,25.7392,25.7464,25.6029,25.61,145610.0
2017-01-12 15:00:00,35.69,35.85,35.69,35.81,309694.0,25.61,25.7249,25.61,25.6961,309694.0
2017-01-12 15:30:00,35.82,35.98,35.81,35.91,335478.0,25.7033,25.8181,25.6961,25.7679,335478.0
2017-01-13 09:30:00,35.97,35.97,35.74,35.87,115666.0,25.811,25.811,25.6459,25.7392,115666.0
2017-01-13 10:00:00,35.9,35.91,35.8,35.85,69314.0,25.7607,25.7679,25.689,25.7249,69314.0
2017-01-13 10:30:00,35.85,35.98,35.84,35.91,40986.0,25.7249,25.8181,25.7177,25.7679,40986.0
2017-01-13 11:00:00,35.92,35.93,35.77,35.77,56674.0,25.7751,25.7823,25.6674,25.6674,56674.0
2017-01-13 11:30:00,35.77,35.81,35.71,35.76,65002.0,25.6674,25.6961,25.6244,25.6603,65002.0
2017-01-13 12:00:00,35.76,35.78,35.73,35.73,51816.0,25.6603,25.6746,25.6387,25.6387,51816.0
2017-01-13 12:30:00,35.73,35.76,35.69,35.72,29108.0,25.6387,25.6603,25.61,25.6316,29108.0
2017-01-13 13:00:00,35.72,35.74,35.71,35.72,28672.0,25.6316,25.6459,25.6244,25.6316,28672.0
2017-01-13 13:30:00,35.72,35.72,35.67,35.7,35544.0,25.6316,25.6316,25.5957,25.6172,35544.0
2017-01-13 14:00:00,35.7,35.76,35.68,35.74,48710.0,25.6172,25.6603,25.6029,25.6459,48710.0
2017-01-13 14:30:00,35.74,35.77,35.72,35.76,55412.0,25.6459,25.6674,25.6316,25.6603,55412.0
2017-01-13 15:00:00,35.76,35.76,35.68,35.74,74610.0,25.6603,25.6603,25.6029,25.6459,74610.0
2017-01-13 15:30:00,35.74,35.82,35.73,35.78,268890.0,25.6459,25.7033,25.6387,25.6746,268890.0
2017-01-17 09:30:00,35.97,36.26,35.92,36.2,278228.0,25.811,26.0191,25.7751,25.976,278228.0
2017-01-17 10:00:00,36.21,36.32,36.14,36.31,169802.0,25.9832,26.0621,25.9329,26.0549,169802.0
2017-01-17 10:30:00,36.3,36.32,36.17,36.19,99172.0,26.0478,26.0621,25.9545,25.9688,99172.0
2017-01-17 11:00:00,36.21,36.21,36.13,36.14,93674.0,25.9832,25.9832,25.9258,25.9329,93674.0
2017-01-17 11:30:00,36.16,36.17,36.12,36.13,110334.0,25.9473,25.9545,25.9186,25.9258,110334.0
2017-01-17 12:00:00,36.12,36.16,36.08,36.09,125250.0,25.9186,25.9473,25.8899,25.8971,125250.0
2017-01-17 12:30:00,36.1,36.11,36.06,36.1,133404.0,25.9042,25.9114,25.8755,25.9042,133404.0
2017-01-17 13:00:00,36.11,36.12,36.07,36.1,144132.0,25.9114,25.9186,25.8827,25.9042,144132.0
2017-01-17 13:30:00,36.1,36.1,36.06,36.06,88184.0,25.9042,25.9042,25.8755,25.8755,88184.0
2017-01-17 14:00:00,36.06,36.09,36.04,36.08,108222.0,25.8755,25.8971,25.8612,25.8899,108222.0
2017-01-17 14:30:00,36.08,36.08,36.05,36.08,128652.0,25.8899,25.8899,25.8684,25.8899,128652.0
2017-01-17 15:00:00,36.08,36.08,36.01,36.03,134978.0,25.8899,25.8899,25.8397,25.854,134978.0
2017-01-17 15:30:00,36.03,36.09,36.02,36.07,409786.0,25.854,25.8971,25.8468,25.8827,409786.0
2017-01-18 09:30:00,36.04,36.27,36.04,36.13,244198.0,25.8612,26.0262,25.8612,25.9258,244198.0
2017-01-18 10:00:00,36.13,36.13,35.99,36.05,158142.0,25.9258,25.9258,25.8253,25.8684,158142.0
2017-01-18 10:30:00,36.04,36.1,36.02,36.04,90828.0,25.8612,25.9042,25.8468,25.8612,90828.0
2017-01-18 11:00:00,36.05,36.1,36.04,36.08,110600.0,25.8684,25.9042,25.8612,25.8899,110600.0
2017-01-18 11:30:00,36.08,36.09,36.01,36.03,80124.0,25.8899,25.8971,25.8397,25.854,80124.0
2017-01-18 12:00:00,36.03,36.07,36.02,36.04,56560.0,25.854,25.8827,25.8468,25.8612,56560.0
2017-01-18 12:30:00,36.04,36.09,36.04,36.07,69820.0,25.8612,25.8971,25.8612,25.8827,69820.0
2017-01-18 13:00:00,36.07,36.09,36.04,36.09,57678.0,25.8827,25.8971,25.8612,25.8971,57678.0
2017-01-18 13:30:00,36.08,36.09,36.05,36.07,74314.0,25.8899,25.8971,25.8684,25.8827,74314.0
2017-01-18 14:00:00,36.08,36.08,36.04,36.08,96920.0,25.8899,25.8899,25.8612,25.8899,96920.0
2017-01-18 14:30:00,36.08,36.08,36.03,36.07,87394.0,25.8899,25.8899,25.854,25.8827,87394.0
2017-01-18 15:00:00,36.07,36.07,35.88,35.89,133156.0,25.8827,25.8827,25.7464,25.7536,133156.0
2017-01-18 15:30:00,35.9,35.97,35.9,35.94,405952.0,25.7607,25.811,25.7607,25.7894,405952.0
2017-01-19 09:30:00,35.89,35.89,35.51,35.56,160690.0,25.7536,25.7536,25.4809,25.5168,160690.0
2017-01-19 10:00:00,35.57,35.65,35.52,35.6,214426.0,25.5239,25.5813,25.4881,25.5455,214426.0
2017-01-19 10:30:00,35.6,35.76,35.55,35.75,187380.0,25.5455,25.6603,25.5096,25.6531,187380.0
2017-01-19 11:00:00,35.75,35.81,35.67,35.68,164696.0,25.6531,25.6961,25.5957,25.6029,164696.0
2017-01-19 11:30:00,35.68,35.8,35.68,35.74,130266.0,25.6029,25.689,25.6029,25.6459,130266.0
2017-01-19 12:00:00,35.76,35.77,35.7,35.75,44102.0,25.6603,25.6674,25.6172,25.6531,44102.0
2017-01-19 12:30:00,35.75,35.78,35.72,35.76,68310.0,25.6531,25.6746,25.6316,25.6603,68310.0
2017-01-19 13:00:00,35.76,35.77,35.73,35.73,62508.0,25.6603,25.6674,25.6387,25.6387,62508.0
2017-01-19 13:30:00,35.73,35.73,35.6,35.6,120260.0,25.6387,25.6387,25.5455,25.5455,120260.0
2017-01-19 14:00:00,35.6,35.63,35.51,35.51,111306.0,25.5455,25.567,25.4809,25.4809,111306.0
2017-01-19 14:30:00,35.51,35.56,35.5,35.55,107542.0,25.4809,25.5168,25.4737,25.5096,107542.0
2017-01-19 15:00:00,35.55,35.58,35.48,35.54,100912.0,25.5096,25.5311,25.4594,25.5024,100912.0
2017-01-19 15:30:00,35.54,35.56,35.48,35.54,426864.0,25.5024,25.5168,25.4594,25.5024,426864.0
2017-01-20 09:30:00,35.61,35.75,35.54,35.6,242190.0,25.5526,25.6531,25.5024,25.5455,242190.0
2017-01-20 10:00:00,35.59,35.6,35.51,35.55,79762.0,25.5383,25.5455,25.4809,25.5096,79762.0
2017-01-20 10:30:00,35.54,35.55,35.4,35.43,79658.0,25.5024,25.5096,25.4019,25.4235,79658.0
2017-01-20 11:00:00,35.43,35.43,35.38,35.38,57492.0,25.4235,25.4235,25.3876,25.3876,57492.0
2017-01-20 11:30:00,35.38,35.41,35.35,35.4,56292.0,25.3876,25.4091,25.3661,25.4019,56292.0
2017-01-20 12:00:00,35.41,35.47,35.3,35.3,74928.0,25.4091,25.4522,25.3302,25.3302,74928.0
2017-01-20 12:30:00,35.3,35.39,35.26,35.38,73526.0,25.3302,25.3948,25.3015,25.3876,73526.0
2017-01-20 13:00:00,35.38,35.49,35.37,35.45,55918.0,25.3876,25.4665,25.3804,25.4378,55918.0
2017-01-20 13:30:00,35.45,35.5,35.44,35.47,60560.0,25.4378,25.4737,25.4306,25.4522,60560.0
2017-01-20 14:00:00,35.47,35.49,35.46,35.48,50526.0,25.4522,25.4665,25.445,25.4594,50526.0
2017-01-20 14:30:00,35.48,35.51,35.44,35.45,78756.0,25.4594,25.4809,25.4306,25.4378,78756.0
2017-01-20 15:00:00,35.44,35.53,35.44,35.51,110456.0,25.4306,25.4952,25.4306,25.4809,110456.0
2017-01-20 15:30:00,35.51,35.6,35.49,35.59,278532.0,25.4809,25.5455,25.4665,25.5383,278532.0
2017-01-23 09:30:00,35.67,35.7,35.57,35.66,94956.0,25.5957,25.6172,25.5239,25.5885,94956.0
2017-01-23 10:00:00,35.66,35.7,35.53,35.56,67266.0,25.5885,25.6172,25.4952,25.5168,67266.0
2017-01-23 10:30:00,35.55,35.66,35.55,35.62,53336.0,25.5096,25.5885,25.5096,25.5598,53336.0
2017-01-23 11:00:00,35.63,35.63,35.52,35.53,50960.0,25.567,25.567,25.4881,25.4952,50960.0
2017-01-23 11:30:00,35.53,35.54,35.46,35.48,175796.0,25.4952,25.5024,25.445,25.4594,175796.0
2017-01-23 12:00:00,35.48,35.6,35.48,35.6,77168.0,25.4594,25.5455,25.4594,25.5455,77168.0
2017-01-23 12:30:00,35.59,35.59,35.54,35.56,33434.0,25.5383,25.5383,25.5024,25.5168,33434.0
2017-01-23 13:00:00,35.56,35.58,35.5,35.52,48972.0,25.5168,25.5311,25.4737,25.4881,48972.0
2017-01-23 13:30:00,35.52,35.54,35.44,35.45,47760.0,25.4881,25.5024,25.4306,25.4378,47760.0
2017-01-23 14:00:00,35.45,35.46,35.37,35.41,60628.0,25.4378,25.445,25.3804,25.4091,60628.0
2017-01-23 14:30:00,35.41,35.43,35.39,35.39,39556.0,25.4091,25.4235,25.3948,25.3948,39556.0
2017-01-23 15:00:00,35.39,35.42,35.31,35.33,169800.0,25.3948,25.4163,25.3374,25.3517,169800.0
2017-01-23 15:30:00,35.33,35.37,35.32,35.34,236296.0,25.3517,25.3804,25.3445,25.3589,236296.0
2017-01-24 09:30:00,35.38,35.54,35.35,35.44,151516.0,25.3876,25.5024,25.3661,25.4306,151516.0
2017-01-24 10:00:00,35.43,35.45,35.37,35.37,168504.0,25.4235,25.4378,25.3804,25.3804,168504.0
2017-01-24 10:30:00,35.37,35.37,35.28,35.3,79390.0,25.3804,25.3804,25.3158,25.3302,79390.0
2017-01-24 11:00:00,35.31,35.36,35.3,35.34,76930.0,25.3374,25.3732,25.3302,25.3589,76930.0
2017-01-24 11:30:00,35.34,35.38,35.32,35.35,138508.0,25.3589,25.3876,25.3445,25.3661,138508.0
2017-01-24 12:00:00,35.35,35.38,35.3,35.34,131436.0,25.3661,25.3876,25.3302,25.3589,131436.0
2017-01-24 12:30:00,35.34,35.38,35.31,35.37,81802.0,25.3589,25.3876,25.3374,25.3804,81802.0
2017-01-24 13:00:00,35.38,35.38,35.25,35.27,173310.0,25.3876,25.3876,25.2943,25.3087,173310.0
2017-01-24 13:30:00,35.27,35.32,35.23,35.24,106744.0,25.3087,25.3445,25.28,25.2871,106744.0
2017-01-24 14:00:00,35.24,35.24,35.19,35.21,125094.0,25.2871,25.2871,25.2513,25.2656,125094.0
2017-01-24 14:30:00,35.2,35.28,35.19,35.21,123006.0,25.2584,25.3158,25.2513,25.2656,123006.0
2017-01-24 15:00:00,35.22,35.27,35.21,35.25,141762.0,25.2728,25.3087,25.2656,25.2943,141762.0
2017-01-24 15:30:00,35.25,35.28,35.2,35.22,409820.0,25.2943,25.3158,25.2584,25.2728,409820.0
2017-01-25 09:30:00,35.12,35.24,35.04,35.11,195244.0,25.201,25.2871,25.1436,25.1939,195244.0
2017-01-25 10:00:00,35.12,35.27,35.09,35.17,156896.0,25.201,25.3087,25.1795,25.2369,156896.0
2017-01-25 10:30:00,35.17,35.26,35.13,35.19,95900.0,25.2369,25.3015,25.2082,25.2513,95900.0
2017-01-25 11:00:00,35.19,35.25,35.18,35.21,125490.0,25.2513,25.2943,25.2441,25.2656,125490.0
2017-01-25 11:30:00,35.21,35.29,35.2,35.21,96090.0,25.2656,25.323,25.2584,25.2656,96090.0
2017-01-25 12:00:00,35.23,35.26,35.19,35.24,59984.0,25.28,25.3015,25.2513,25.2871,59984.0
2017-01-25 12:30:00,35.24,35.27,35.24,35.26,51978.0,25.2871,25.3087,25.2871,25.3015,51978.0
2017-01-25 13:00:00,35.26,35.27,35.16,35.17,67154.0,25.3015,25.3087,25.2297,25.2369,67154.0
2017-01-25 13:30:00,35.17,35.22,35.16,35.21,88684.0,25.2369,25.2728,25.2297,25.2656,88684.0
2017-01-25 14:00:00,35.21,35.26,35.19,35.24,80658.0,25.2656,25.3015,25.2513,25.2871,80658.0
2017-01-25 14:30:00,35.24,35.25,35.17,35.24,91714.0,25.2871,25.2943,25.2369,25.2871,91714.0
2017-01-25 15:00:00,35.24,35.29,35.24,35.25,186424.0,25.2871,25.323,25.2871,25.2943,186424.0
2017-01-25 15:30:00,35.26,35.31,35.25,35.29,437898.0,25.3015,25.3374,25.2943,25.323,437898.0
2017-01-26 09:30:00,35.35,35.46,35.26,35.37,161904.0,25.3661,25.445,25.3015,25.3804,161904.0
2017-01-26 10:00:00,35.36,35.41,35.26,35.37,63126.0,25.3732,25.4091,25.3015,25.3804,63126.0
2017-01-26 10:30:00,35.37,35.41,35.29,35.31,39696.0,25.3804,25.4091,25.323,25.3374,39696.0
2017-01-26 11:00:00,35.32,35.35,35.16,35.18,60308.0,25.3445,25.3661,25.2297,25.2441,60308.0
2017-01-26 11:30:00,35.17,35.18,35.1,35.1,75268.0,25.2369,25.2441,25.1867,25.1867,75268.0
2017-01-26 12:00:00,35.1,35.14,35.07,35.09,57528.0,25.1867,25.2154,25.1651,25.1795,57528.0
2017-01-26 12:30:00,35.09,35.18,35.07,35.17,38490.0,25.1795,25.2441,25.1651,25.2369,38490.0
2017-01-26 13:00:00,35.16,35.21,35.14,35.2,33310.0,25.2297,25.2656,25.2154,25.2584,33310.0
2017-01-26 13:30:00,35.21,35.27,35.19,35.21,44938.0,25.2656,25.3087,25.2513,25.2656,44938.0
2017-01-26 14:00:00,35.2,35.21,35.1,35.1,53636.0,25.2584,25.2656,25.1867,25.1867,53636.0
2017-01-26 14:30:00,35.1,35.15,35.1,35.13,52366.0,25.1867,25.2226,25.1867,25.2082,52366.0
2017-01-26 15:00:00,35.13,35.15,35.08,35.14,88110.0,25.2082,25.2226,25.1723,25.2154,88110.0
2017-01-26 15:30:00,35.14,35.27,35.13,35.27,358746.0,25.2154,25.3087,25.2082,25.3087,358746.0
2017-01-27 09:30:00,35.41,35.5,35.22,35.31,119528.0,25.4091,25.4737,25.2728,25.3374,119528.0
2017-01-27 10:00:00,35.29,35.32,35.12,35.32,123136.0,25.323,25.3445,25.201,25.3445,123136.0
2017-01-27 10:30:00,35.32,35.32,35.17,35.17,116880.0,25.3445,25.3445,25.2369,25.2369,116880.0
2017-01-27 11:00:00,35.19,35.27,35.16,35.16,81692.0,25.2513,25.3087,25.2297,25.2297,81692.0
2017-01-27 11:30:00,35.16,35.2,35.13,35.17,89582.0,25.2297,25.2584,25.2082,25.2369,89582.0
2017-01-27 12:00:00,35.17,35.23,35.16,35.2,66018.0,25.2369,25.28,25.2297,25.2584,66018.0
2017-01-27 12:30:00,35.21,35.23,35.18,35.22,51956.0,25.2656,25.28,25.2441,25.2728,51956.0
2017-01-27 13:00:00,35.21,35.29,35.19,35.25,59798.0,25.2656,25.323,25.2513,25.2943,59798.0
2017-01-27 13:30:00,35.24,35.26,35.18,35.19,112844.0,25.2871,25.3015,25.2441,25.2513,112844.0
2017-01-27 14:00:00,35.18,35.32,35.18,35.29,85178.0,25.2441,25.3445,25.2441,25.323,85178.0
2017-01-27 14:30:00,35.28,35.32,35.26,35.27,56786.0,25.3158,25.3445,25.3015,25.3087,56786.0
2017-01-27 15:00:00,35.27,35.27,35.2,35.22,98048.0,25.3087,25.3087,25.2584,25.2728,98048.0
2017-01-27 15:30:00,35.21,35.29,35.19,35.27,314454.0,25.2656,25.323,25.2513,25.3087,314454.0
2017-01-30 09:30:00,35.44,35.44,35.17,35.23,89326.0,25.4306,25.4306,25.2369,25.28,89326.0
2017-01-30 10:00:00,35.24,35.37,35.1,35.15,190674.0,25.2871,25.3804,25.1867,25.2226,190674.0
2017-01-30 10:30:00,35.16,35.26,35.15,35.24,89296.0,25.2297,25.3015,25.2226,25.2871,89296.0
2017-01-30 11:00:00,35.23,35.25,35.13,35.13,46670.0,25.28,25.2943,25.2082,25.2082,46670.0
2017-01-30 11:30:00,35.13,35.15,35.05,35.07,82006.0,25.2082,25.2226,25.1508,25.1651,82006.0
2017-01-30 12:00:00,35.08,35.08,35.01,35.04,49852.0,25.1723,25.1723,25.1221,25.1436,49852.0
2017-01-30 12:30:00,35.04,35.09,35.02,35.08,66442.0,25.1436,25.1795,25.1293,25.1723,66442.0
2017-01-30 13:00:00,35.08,35.11,35.07,35.09,37582.0,25.1723,25.1939,25.1651,25.1795,37582.0
2017-01-30 13:30:00,35.07,35.1,35.04,35.1,77748.0,25.1651,25.1867,25.1436,25.1867,77748.0
2017-01-30 14:00:00,35.1,35.16,35.09,35.13,61382.0,25.1867,25.2297,25.1795,25.2082,61382.0
2017-01-30 14:30:00,35.13,35.2,35.12,35.2,61798.0,25.2082,25.2584,25.201,25.2584,61798.0
2017-01-30 15:00:00,35.2,35.21,35.12,35.13,103062.0,25.2584,25.2656,25.201,25.2082,103062.0
2017-01-30 15:30:00,35.13,35.32,35.13,35.3,383358.0,25.2082,25.3445,25.2082,25.3302,383358.0
2017-01-31 09:30:00,35.31,35.62,35.29,35.34,229074.0,25.3374,25.5598,25.323,25.3589,229074.0
2017-01-31 10:00:00,35.33,35.49,35.27,35.46,190320.0,25.3517,25.4665,25.3087,25.445,190320.0
2017-01-31 10:30:00,35.47,35.74,35.44,35.66,224256.0,25.4522,25.6459,25.4306,25.5885,224256.0
2017-01-31 11:00:00,35.66,35.79,35.65,35.66,308496.0,25.5885,25.6818,25.5813,25.5885,308496.0
2017-01-31 11:30:00,35.65,35.82,35.65,35.82,187304.0,25.5813,25.7033,25.5813,25.7033,187304.0
2017-01-31 12:00:00,35.81,35.96,35.81,35.93,177070.0,25.6961,25.8038,25.6961,25.7823,177070.0
2017-01-31 12:30:00,35.94,35.99,35.85,35.88,149496.0,25.7894,25.8253,25.7249,25.7464,149496.0
2017-01-31 13:00:00,35.87,35.9,35.8,35.81,112318.0,25.7392,25.7607,25.689,25.6961,112318.0
2017-01-31 13:30:00,35.8,35.87,35.78,35.8,126348.0,25.689,25.7392,25.6746,25.689,126348.0
2017-01-31 14:00:00,35.8,35.81,35.71,35.72,162490.0,25.689,25.6961,25.6244,25.6316,162490.0
2017-01-31 14:30:00,35.72,35.73,35.64,35.69,166404.0,25.6316,25.6387,25.5742,25.61,166404.0
2017-01-31 15:00:00,35.69,35.8,35.66,35.72,214656.0,25.61,25.689,25.5885,25.6316,214656.0
2017-01-31 15:30:00,35.72,35.83,35.7,35.82,449894.0,25.6316,25.7105,25.6172,25.7033,449894.0
2017-02-01 09:30:00,35.58,35.83,35.4,35.76,149582.0,25.5311,25.7105,25.4019,25.6603,149582.0
2017-02-01 10:00:00,35.76,35.79,35.29,35.38,157780.0,25.6603,25.6818,25.323,25.3876,157780.0
2017-02-01 10:30:00,35.38,35.4,35.12,35.13,126286.0,25.3876,25.4019,25.201,25.2082,126286.0
2017-02-01 11:00:00,35.13,35.3,35.1,35.22,66458.0,25.2082,25.3302,25.1867,25.2728,66458.0
2017-02-01 11:30:00,35.22,35.22,35.05,35.13,103278.0,25.2728,25.2728,25.1508,25.2082,103278.0
2017-02-01 12:00:00,35.13,35.16,35.11,35.13,48922.0,25.2082,25.2297,25.1939,25.2082,48922.0
2017-02-01 12:30:00,35.13,35.2,35.09,35.18,79530.0,25.2082,25.2584,25.1795,25.2441,79530.0
2017-02-01 13:00:00,35.19,35.29,35.19,35.27,47660.0,25.2513,25.323,25.2513,25.3087,47660.0
2017-02-01 13:30:00,35.28,35.3,35.21,35.24,85572.0,25.3158,25.3302,25.2656,25.2871,85572.0
2017-02-01 14:00:00,35.23,35.52,35.22,35.47,134362.0,25.28,25.4881,25.2728,25.4522,134362.0
2017-02-01 14:30:00,35.47,35.49,35.33,35.41,106680.0,25.4522,25.4665,25.3517,25.4091,106680.0
2017-02-01 15:00:00,35.4,35.4,35.33,35.33,127356.0,25.4019,25.4019,25.3517,25.3517,127356.0
2017-02-01 15:30:00,35.34,35.42,35.29,35.34,678364.0,25.3589,25.4163,25.323,25.3589,678364.0
2017-02-02 09:30:00,35.4,35.53,35.26,35.27,72222.0,25.4019,25.4952,25.3015,25.3087,72222.0
2017-02-02 10:00:00,35.27,35.47,35.2,35.4,110830.0,25.3087,25.4522,25.2584,25.4019,110830.0
2017-02-02 10:30:00,35.41,35.51,35.32,35.41,161940.0,25.4091,25.4809,25.3445,25.4091,161940.0
2017-02-02 11:00:00,35.43,35.67,35.42,35.63,188914.0,25.4235,25.5957,25.4163,25.567,188914.0
2017-02-02 11:30:00,35.63,35.64,35.54,35.63,145042.0,25.567,25.5742,25.5024,25.567,145042.0
2017-02-02 12:00:00,35.62,35.68,35.62,35.64,84810.0,25.5598,25.6029,25.5598,25.5742,84810.0
2017-02-02 12:30:00,35.65,35.72,35.63,35.64,102118.0,25.5813,25.6316,25.567,25.5742,102118.0
2017-02-02 13:00:00,35.65,35.66,35.44,35.47,95104.0,25.5813,25.5885,25.4306,25.4522,95104.0
2017-02-02 13:30:00,35.46,35.55,35.46,35.54,77420.0,25.445,25.5096,25.445,25.5024,77420.0
2017-02-02 14:00:00,35.54,35.59,35.49,35.51,153270.0,25.5024,25.5383,25.4665,25.4809,153270.0
2017-02-02 14:30:00,35.51,35.6,35.49,35.58,126284.0,25.4809,25.5455,25.4665,25.5311,126284.0
2017-02-02 15:00:00,35.57,35.64,35.56,35.62,137284.0,25.5239,25.5742,25.5168,25.5598,137284.0
2017-02-02 15:30:00,35.62,35.73,35.61,35.72,406828.0,25.5598,25.6387,25.5526,25.6316,406828.0
2017-02-03 09:30:00,35.82,35.89,35.74,35.89,143858.0,25.7033,25.7536,25.6459,25.7536,143858.0
2017-02-03 10:00:00,35.88,36.02,35.81,35.99,213008.0,25.7464,25.8468,25.6961,25.8253,213008.0
2017-02-03 10:30:00,35.99,36.06,35.77,35.79,115178.0,25.8253,25.8755,25.6674,25.6818,115178.0
2017-02-03 11:00:00,35.81,35.88,35.79,35.82,107130.0,25.6961,25.7464,25.6818,25.7033,107130.0
2017-02-03 11:30:00,35.8,35.97,35.8,35.93,79122.0,25.689,25.811,25.689,25.7823,79122.0
2017-02-03 12:00:00,35.94,36.01,35.93,36.01,42728.0,25.7894,25.8397,25.7823,25.8397,42728.0
2017-02-03 12:30:00,36.01,36.06,35.98,35.98,44990.0,25.8397,25.8755,25.8181,25.8181,44990.0
2017-02-03 13:00:00,35.98,35.99,35.96,35.98,40082.0,25.8181,25.8253,25.8038,25.8181,40082.0
2017-02-03 13:30:00,35.98,35.99,35.85,35.91,112574.0,25.8181,25.8253,25.7249,25.7679,112574.0
2017-02-03 14:00:00,35.92,35.95,35.87,35.88,65222.0,25.7751,25.7966,25.7392,25.7464,65222.0
2017-02-03 14:30:00,35.88,35.92,35.87,35.88,108958.0,25.7464,25.7751,25.7392,25.7464,108958.0
2017-02-03 15:00:00,35.88,35.96,35.85,35.85,86852.0,25.7464,25.8038,25.7249,25.7249,86852.0
2017-02-03 15:30:00,35.86,35.96,35.85,35.91,205982.0,25.732,25.8038,25.7249,25.7679,205982.0
2017-02-06 09:30:00,35.99,36.08,35.83,35.95,152620.0,25.8253,25.8899,25.7105,25.7966,152620.0
2017-02-06 10:00:00,35.94,36.07,35.88,36.0,182534.0,25.7894,25.8827,25.7464,25.8325,182534.0
2017-02-06 10:30:00,36.01,36.02,35.92,36.02,251774.0,25.8397,25.8468,25.7751,25.8468,251774.0
2017-02-06 11:00:00,36.03,36.08,35.95,35.99,162490.0,25.854,25.8899,25.7966,25.8253,162490.0
2017-02-06 11:30:00,35.99,36.04,35.98,36.0,145498.0,25.8253,25.8612,25.8181,25.8325,145498.0
2017-02-06 12:00:00,36.0,36.05,35.99,36.02,64750.0,25.8325,25.8684,25.8253,25.8468,64750.0
2017-02-06 12:30:00,36.02,36.1,36.02,36.08,74146.0,25.8468,25.9042,25.8468,25.8899,74146.0
2017-02-06 13:00:00,36.08,36.09,35.97,35.98,116510.0,25.8899,25.8971,25.811,25.8181,116510.0
2017-02-06 13:30:00,35.98,35.98,35.91,35.93,74062.0,25.8181,25.8181,25.7679,25.7823,74062.0
2017-02-06 14:00:00,35.92,35.96,35.9,35.91,134318.0,25.7751,25.8038,25.7607,25.7679,134318.0
2017-02-06 14:30:00,35.91,35.93,35.83,35.83,100834.0,25.7679,25.7823,25.7105,25.7105,100834.0
2017-02-06 15:00:00,35.83,35.87,35.81,35.81,131536.0,25.7105,25.7392,25.6961,25.6961,131536.0
2017-02-06 15:30:00,35.82,35.88,35.82,35.85,286320.0,25.7033,25.7464,25.7033,25.7249,286320.0
2017-02-07 09:30:00,35.51,35.57,35.32,35.46,181022.0,25.7945,25.8381,25.6565,25.7582,181022.0
2017-02-07 10:00:00,35.46,35.49,35.36,35.45,68674.0,25.7582,25.78,25.6856,25.7509,68674.0
2017-02-07 10:30:00,35.45,35.46,35.27,35.3,94188.0,25.7509,25.7582,25.6202,25.642,94188.0
2017-02-07 11:00:00,35.3,35.34,35.23,35.26,128080.0,25.642,25.671,25.5911,25.6129,128080.0
2017-02-07 11:30:00,35.26,35.26,35.2,35.21,85652.0,25.6129,25.6129,25.5693,25.5766,85652.0
2017-02-07 12:00:00,35.21,35.27,35.21,35.23,92604.0,25.5766,25.6202,25.5766,25.5911,92604.0
2017-02-07 12:30:00,35.23,35.27,35.23,35.26,97964.0,25.5911,25.6202,25.5911,25.6129,97964.0
2017-02-07 13:00:00,35.27,35.31,35.23,35.23,145044.0,25.6202,25.6492,25.5911,25.5911,145044.0
2017-02-07 13:30:00,35.23,35.27,35.21,35.21,109816.0,25.5911,25.6202,25.5766,25.5766,109816.0
2017-02-07 14:00:00,35.21,35.36,35.21,35.36,92980.0,25.5766,25.6856,25.5766,25.6856,92980.0
2017-02-07 14:30:00,35.37,35.37,35.29,35.31,77604.0,25.6928,25.6928,25.6347,25.6492,77604.0
2017-02-07 15:00:00,35.32,35.34,35.29,35.29,91084.0,25.6565,25.671,25.6347,25.6347,91084.0
2017-02-07 15:30:00,35.3,35.35,35.29,35.34,262188.0,25.642,25.6783,25.6347,25.671,262188.0
2017-02-08 09:30:00,35.38,35.53,35.35,35.51,142252.0,25.7001,25.8091,25.6783,25.7945,142252.0
2017-02-08 10:00:00,35.5,35.54,35.42,35.46,210742.0,25.7873,25.8163,25.7291,25.7582,210742.0
2017-02-08 10:30:00,35.46,35.49,35.44,35.47,95486.0,25.7582,25.78,25.7437,25.7655,95486.0
2017-02-08 11:00:00,35.47,35.47,35.41,35.47,59180.0,25.7655,25.7655,25.7219,25.7655,59180.0
2017-02-08 11:30:00,35.46,35.48,35.42,35.42,33852.0,25.7582,25.7727,25.7291,25.7291,33852.0
2017-02-08 12:00:00,35.43,35.55,35.42,35.53,54380.0,25.7364,25.8236,25.7291,25.8091,54380.0
2017-02-08 12:30:00,35.52,35.59,35.52,35.57,76998.0,25.8018,25.8526,25.8018,25.8381,76998.0
2017-02-08 13:00:00,35.57,35.58,35.52,35.57,47182.0,25.8381,25.8454,25.8018,25.8381,47182.0
2017-02-08 13:30:00,35.56,35.66,35.55,35.63,78660.0,25.8308,25.9035,25.8236,25.8817,78660.0
2017-02-08 14:00:00,35.63,35.63,35.58,35.61,75026.0,25.8817,25.8817,25.8454,25.8672,75026.0
2017-02-08 14:30:00,35.61,35.63,35.59,35.6,109514.0,25.8672,25.8817,25.8526,25.8599,109514.0
2017-02-08 15:00:00,35.59,35.71,35.58,35.7,108848.0,25.8526,25.9398,25.8454,25.9325,108848.0
2017-02-08 15:30:00,35.7,35.72,35.68,35.71,222360.0,25.9325,25.9471,25.918,25.9398,222360.0
2017-02-09 09:30:00,35.63,35.76,35.57,35.6,91502.0,25.8817,25.9761,25.8381,25.8599,91502.0
2017-02-09 10:00:00,35.62,35.7,35.5,35.64,98654.0,25.8744,25.9325,25.7873,25.889,98654.0
2017-02-09 10:30:00,35.64,35.68,35.55,35.56,57786.0,25.889,25.918,25.8236,25.8308,57786.0
2017-02-09 11:00:00,35.56,35.57,35.41,35.41,99578.0,25.8308,25.8381,25.7219,25.7219,99578.0
2017-02-09 11:30:00,35.42,35.45,35.38,35.41,70276.0,25.7291,25.7509,25.7001,25.7219,70276.0
2017-02-09 12:00:00,35.4,35.46,35.36,35.43,59306.0,25.7146,25.7582,25.6856,25.7364,59306.0
2017-02-09 12:30:00,35.43,35.49,35.42,35.43,53568.0,25.7364,25.78,25.7291,25.7364,53568.0
2017-02-09 13:00:00,35.43,35.45,35.39,35.42,66368.0,25.7364,25.7509,25.7074,25.7291,66368.0
2017-02-09 13:30:00,35.42,35.42,35.33,35.33,84376.0,25.7291,25.7291,25.6638,25.6638,84376.0
2017-02-09 14:00:00,35.33,35.38,35.32,35.37,66578.0,25.6638,25.7001,25.6565,25.6928,66578.0
2017-02-09 14:30:00,35.37,35.44,35.37,35.41,83964.0,25.6928,25.7437,25.6928,25.7219,83964.0
2017-02-09 15:00:00,35.42,35.46,35.41,35.46,159612.0,25.7291,25.7582,25.7219,25.7582,159612.0
2017-02-09 15:30:00,35.46,35.52,35.46,35.49,434966.0,25.7582,25.8018,25.7582,25.78,434966.0
2017-02-10 09:30:00,35.45,35.65,35.38,35.57,106012.0,25.7509,25.8962,25.7001,25.8381,106012.0
2017-02-10 10:00:00,35.58,35.62,35.47,35.56,81240.0,25.8454,25.8744,25.7655,25.8308,81240.0
2017-02-10 10:30:00,35.55,35.61,35.47,35.52,97776.0,25.8236,25.8672,25.7655,25.8018,97776.0
2017-02-10 11:00:00,35.52,35.68,35.51,35.63,123476.0,25.8018,25.918,25.7945,25.8817,123476.0
2017-02-10 11:30:00,35.63,35.65,35.6,35.62,78064.0,25.8817,25.8962,25.8599,25.8744,78064.0
2017-02-10 12:00:00,35.62,35.73,35.6,35.71,95358.0,25.8744,25.9543,25.8599,25.9398,95358.0
2017-02-10 12:30:00,35.72,35.77,35.72,35.73,68178.0,25.9471,25.9834,25.9471,25.9543,68178.0
2017-02-10 13:00:00,35.74,35.77,35.74,35.77,80022.0,25.9616,25.9834,25.9616,25.9834,80022.0
2017-02-10 13:30:00,35.77,35.77,35.7,35.71,76882.0,25.9834,25.9834,25.9325,25.9398,76882.0
2017-02-10 14:00:00,35.7,35.76,35.69,35.73,63550.0,25.9325,25.9761,25.9253,25.9543,63550.0
2017-02-10 14:30:00,35.73,35.74,35.61,35.61,73278.0,25.9543,25.9616,25.8672,25.8672,73278.0
2017-02-10 15:00:00,35.62,35.76,35.61,35.74,188906.0,25.8744,25.9761,25.8672,25.9616,188906.0
2017-02-10 15:30:00,35.74,35.85,35.74,35.82,355060.0,25.9616,26.0415,25.9616,26.0197,355060.0
2017-02-13 09:30:00,35.84,35.96,35.75,35.77,115778.0,26.0342,26.1214,25.9689,25.9834,115778.0
2017-02-13 10:00:00,35.78,35.87,35.74,35.74,88964.0,25.9907,26.056,25.9616,25.9616,88964.0
2017-02-13 10:30:00,35.74,35.81,35.74,35.8,67224.0,25.9616,26.0124,25.9616,26.0052,67224.0
2017-02-13 11:00:00,35.79,35.84,35.76,35.82,29970.0,25.9979,26.0342,25.9761,26.0197,29970.0
2017-02-13 11:30:00,35.82,35.85,35.81,35.83,33148.0,26.0197,26.0415,26.0124,26.027,33148.0
2017-02-13 12:00:00,35.83,35.83,35.77,35.8,61966.0,26.027,26.027,25.9834,26.0052,61966.0
2017-02-13 12:30:00,35.79,35.88,35.79,35.86,145540.0,25.9979,26.0633,25.9979,26.0488,145540.0
2017-02-13 13:00:00,35.85,35.95,35.85,35.91,63374.0,26.0415,26.1141,26.0415,26.0851,63374.0
2017-02-13 13:30:00,35.9,35.91,35.88,35.88,79012.0,26.0778,26.0851,26.0633,26.0633,79012.0
2017-02-13 14:00:00,35.88,35.9,35.85,35.9,49342.0,26.0633,26.0778,26.0415,26.0778,49342.0
2017-02-13 14:30:00,35.9,35.92,35.9,35.91,54854.0,26.0778,26.0923,26.0778,26.0851,54854.0
2017-02-13 15:00:00,35.91,35.96,35.89,35.95,109244.0,26.0851,26.1214,26.0706,26.1141,109244.0
2017-02-13 15:30:00,35.95,36.0,35.95,35.99,248492.0,26.1141,26.1505,26.1141,26.1432,248492.0
2017-02-14 09:30:00,35.84,35.91,35.76,35.8,102958.0,26.0342,26.0851,25.9761,26.0052,102958.0
2017-02-14 10:00:00,35.78,35.8,35.54,35.55,241102.0,25.9907,26.0052,25.8163,25.8236,241102.0
2017-02-14 10:30:00,35.55,35.57,35.45,35.47,142366.0,25.8236,25.8381,25.7509,25.7655,142366.0
2017-02-14 11:00:00,35.47,35.48,35.38,35.4,187532.0,25.7655,25.7727,25.7001,25.7146,187532.0
2017-02-14 11:30:00,35.38,35.47,35.37,35.37,170258.0,25.7001,25.7655,25.6928,25.6928,170258.0
2017-02-14 12:00:00,35.37,35.38,35.29,35.33,138930.0,25.6928,25.7001,25.6347,25.6638,138930.0
2017-02-14 12:30:00,35.33,35.34,35.3,35.32,84972.0,25.6638,25.671,25.642,25.6565,84972.0
2017-02-14 13:00:00,35.32,35.44,35.31,35.42,91062.0,25.6565,25.7437,25.6492,25.7291,91062.0
2017-02-14 13:30:00,35.42,35.47,35.4,35.46,68844.0,25.7291,25.7655,25.7146,25.7582,68844.0
2017-02-14 14:00:00,35.47,35.47,35.41,35.42,88764.0,25.7655,25.7655,25.7219,25.7291,88764.0
2017-02-14 14:30:00,35.43,35.43,35.35,35.35,110352.0,25.7364,25.7364,25.6783,25.6783,110352.0
2017-02-14 15:00:00,35.35,35.41,35.34,35.41,227482.0,25.6783,25.7219,25.671,25.7219,227482.0
2017-02-14 15:30:00,35.41,35.42,35.36,35.39,407242.0,25.7219,25.7291,25.6856,25.7074,407242.0
2017-02-15 09:30:00,35.48,35.91,34.9,34.95,456598.0,25.7727,26.0851,25.3514,25.3877,456598.0
2017-02-15 10:00:00,34.95,35.23,34.82,35.11,245828.0,25.3877,25.5911,25.2933,25.504,245828.0
2017-02-15 10:30:00,35.11,35.15,34.92,35.05,159266.0,25.504,25.533,25.3659,25.4604,159266.0
2017-02-15 11:00:00,35.04,35.05,34.95,34.99,200158.0,25.4531,25.4604,25.3877,25.4168,200158.0
2017-02-15 11:30:00,34.99,35.08,34.96,34.98,166140.0,25.4168,25.4822,25.395,25.4095,166140.0
2017-02-15 12:00:00,34.98,35.01,34.92,34.92,98470.0,25.4095,25.4313,25.3659,25.3659,98470.0
2017-02-15 12:30:00,34.92,34.97,34.9,34.93,63642.0,25.3659,25.4023,25.3514,25.3732,63642.0
2017-02-15 13:00:00,34.93,34.99,34.91,34.96,102844.0,25.3732,25.4168,25.3587,25.395,102844.0
2017-02-15 13:30:00,34.96,35.09,34.94,35.07,155556.0,25.395,25.4894,25.3805,25.4749,155556.0
2017-02-15 14:00:00,35.08,35.3,35.08,35.27,161936.0,25.4822,25.642,25.4822,25.6202,161936.0
2017-02-15 14:30:00,35.27,35.34,35.26,35.33,143596.0,25.6202,25.671,25.6129,25.6638,143596.0
2017-02-15 15:00:00,35.33,35.46,35.33,35.38,249270.0,25.6638,25.7582,25.6638,25.7001,249270.0
2017-02-15 15:30:00,35.38,35.41,35.29,35.38,460594.0,25.7001,25.7219,25.6347,25.7001,460594.0
2017-02-16 09:30:00,35.44,35.74,35.38,35.73,187936.0,25.7437,25.9616,25.7001,25.9543,187936.0
2017-02-16 10:00:00,35.73,35.91,35.71,35.81,323736.0,25.9543,26.0851,25.9398,26.0124,323736.0
2017-02-16 10:30:00,35.81,36.09,35.74,36.05,302154.0,26.0124,26.2158,25.9616,26.1868,302154.0
2017-02-16 11:00:00,36.05,36.09,36.02,36.06,383246.0,26.1868,26.2158,26.165,26.194,383246.0
2017-02-16 11:30:00,36.07,36.27,36.06,36.23,331646.0,26.2013,26.3466,26.194,26.3175,331646.0
2017-02-16 12:00:00,36.24,36.3,36.16,36.17,229688.0,26.3248,26.3684,26.2667,26.2739,229688.0
2017-02-16 12:30:00,36.18,36.29,36.17,36.28,236352.0,26.2812,26.3611,26.2739,26.3539,236352.0
2017-02-16 13:00:00,36.27,36.27,36.17,36.2,185474.0,26.3466,26.3466,26.2739,26.2957,185474.0
2017-02-16 13:30:00,36.2,36.21,36.15,36.19,204734.0,26.2957,26.303,26.2594,26.2885,204734.0
2017-02-16 14:00:00,36.2,36.24,36.18,36.23,228952.0,26.2957,26.3248,26.2812,26.3175,228952.0
2017-02-16 14:30:00,36.23,36.24,36.17,36.18,111954.0,26.3175,26.3248,26.2739,26.2812,111954.0
2017-02-16 15:00:00,36.18,36.32,36.17,36.3,347116.0,26.2812,26.3829,26.2739,26.3684,347116.0
2017-02-16 15:30:00,36.31,36.43,36.28,36.38,834352.0,26.3756,26.4628,26.3539,26.4265,834352.0
2017-02-17 09:30:00,36.5,36.84,36.43,36.69,335302.0,26.5137,26.7606,26.4628,26.6517,335302.0
2017-02-17 10:00:00,36.7,36.72,36.56,36.6,307120.0,26.6589,26.6735,26.5572,26.5863,307120.0
2017-02-17 10:30:00,36.59,36.76,36.56,36.71,182410.0,26.579,26.7025,26.5572,26.6662,182410.0
2017-02-17 11:00:00,36.71,36.72,36.63,36.67,179088.0,26.6662,26.6735,26.6081,26.6371,179088.0
2017-02-17 11:30:00,36.67,36.7,36.61,36.64,145586.0,26.6371,26.6589,26.5936,26.6154,145586.0
2017-02-17 12:00:00,36.65,36.66,36.54,36.62,89262.0,26.6226,26.6299,26.5427,26.6008,89262.0
2017-02-17 12:30:00,36.62,36.64,36.55,36.58,163872.0,26.6008,26.6154,26.55,26.5718,163872.0
2017-02-17 13:00:00,36.59,36.62,36.56,36.61,64822.0,26.579,26.6008,26.5572,26.5936,64822.0
2017-02-17 13:30:00,36.61,36.67,36.59,36.63,88324.0,26.5936,26.6371,26.579,26.6081,88324.0
2017-02-17 14:00:00,36.63,36.65,36.6,36.65,74158.0,26.6081,26.6226,26.5863,26.6226,74158.0
2017-02-17 14:30:00,36.65,36.67,36.61,36.62,87288.0,26.6226,26.6371,26.5936,26.6008,87288.0
2017-02-17 15:00:00,36.62,36.74,36.62,36.73,200700.0,26.6008,26.688,26.6008,26.6807,200700.0
2017-02-17 15:30:00,36.72,36.79,36.7,36.76,601902.0,26.6735,26.7243,26.6589,26.7025,601902.0
2017-02-21 09:30:00,36.65,36.75,36.46,36.56,165522.0,26.6226,26.6953,26.4846,26.5572,165522.0
2017-02-21 10:00:00,36.56,36.82,36.56,36.77,122978.0,26.5572,26.7461,26.5572,26.7098,122978.0
2017-02-21 10:30:00,36.77,36.85,36.75,36.83,81568.0,26.7098,26.7679,26.6953,26.7534,81568.0
2017-02-21 11:00:00,36.83,36.92,36.79,36.86,99200.0,26.7534,26.8187,26.7243,26.7752,99200.0
2017-02-21 11:30:00,36.85,36.88,36.8,36.86,80012.0,26.7679,26.7897,26.7316,26.7752,80012.0
2017-02-21 12:00:00,36.86,36.88,36.84,36.86,49596.0,26.7752,26.7897,26.7606,26.7752,49596.0
2017-02-21 12:30:00,36.86,36.91,36.85,36.87,47004.0,26.7752,26.8115,26.7679,26.7824,47004.0
2017-02-21 13:00:00,36.88,36.88,36.83,36.88,41582.0,26.7897,26.7897,26.7534,26.7897,41582.0
2017-02-21 13:30:00,36.88,36.88,36.81,36.85,78586.0,26.7897,26.7897,26.7388,26.7679,78586.0
2017-02-21 14:00:00,36.85,36.9,36.84,36.9,85498.0,26.7679,26.8042,26.7606,26.8042,85498.0
2017-02-21 14:30:00,36.9,36.95,36.9,36.95,162332.0,26.8042,26.8405,26.8042,26.8405,162332.0
2017-02-21 15:00:00,36.95,37.06,36.95,37.04,127970.0,26.8405,26.9204,26.8405,26.9059,127970.0
2017-02-21 15:30:00,37.04,37.05,36.92,36.95,427280.0,26.9059,26.9132,26.8187,26.8405,427280.0
2017-02-22 09:30:00,36.88,36.99,36.7,36.88,277600.0,26.7897,26.8696,26.6589,26.7897,277600.0
2017-02-22 10:00:00,36.86,36.99,36.85,36.92,115290.0,26.7752,26.8696,26.7679,26.8187,115290.0
2017-02-22 10:30:00,36.92,36.95,36.75,36.75,132086.0,26.8187,26.8405,26.6953,26.6953,132086.0
2017-02-22 11:00:00,36.74,36.77,36.59,36.62,227932.0,26.688,26.7098,26.579,26.6008,227932.0
2017-02-22 11:30:00,36.62,36.63,36.55,36.56,123568.0,26.6008,26.6081,26.55,26.5572,123568.0
2017-02-22 12:00:00,36.56,36.63,36.56,36.58,94088.0,26.5572,26.6081,26.5572,26.5718,94088.0
2017-02-22 12:30:00,36.58,36.64,36.58,36.62,87978.0,26.5718,26.6154,26.5718,26.6008,87978.0
2017-02-22 13:00:00,36.63,36.67,36.61,36.65,93544.0,26.6081,26.6371,26.5936,26.6226,93544.0
2017-02-22 13:30:00,36.65,36.67,36.61,36.65,154932.0,26.6226,26.6371,26.5936,26.6226,154932.0
2017-02-22 14:00:00,36.64,36.77,36.58,36.77,262708.0,26.6154,26.7098,26.5718,26.7098,262708.0
2017-02-22 14:30:00,36.76,36.8,36.71,36.77,103470.0,26.7025,26.7316,26.6662,26.7098,103470.0
2017-02-22 15:00:00,36.78,36.91,36.75,36.91,148728.0,26.7171,26.8115,26.6953,26.8115,148728.0
2017-02-22 15:30:00,36.91,36.96,36.85,36.85,529462.0,26.8115,26.8478,26.7679,26.7679,529462.0
2017-02-23 09:30:00,37.03,37.35,36.95,37.26,182752.0,26.8987,27.1311,26.8405,27.0657,182752.0
2017-02-23 10:00:00,37.27,37.32,37.18,37.18,158646.0,27.073,27.1093,27.0076,27.0076,158646.0
2017-02-23 10:30:00,37.18,37.32,37.16,37.31,149772.0,27.0076,27.1093,26.9931,27.102,149772.0
2017-02-23 11:00:00,37.32,37.46,37.27,37.38,142172.0,27.1093,27.211,27.073,27.1529,142172.0
2017-02-23 11:30:00,37.37,37.56,37.37,37.53,132480.0,27.1456,27.2836,27.1456,27.2619,132480.0
2017-02-23 12:00:00,37.52,37.63,37.49,37.62,71730.0,27.2546,27.3345,27.2328,27.3272,71730.0
2017-02-23 12:30:00,37.61,37.67,37.54,37.55,44472.0,27.32,27.3636,27.2691,27.2764,44472.0
2017-02-23 13:00:00,37.55,37.58,37.54,37.55,56604.0,27.2764,27.2982,27.2691,27.2764,56604.0
2017-02-23 13:30:00,37.55,37.66,37.5,37.64,100488.0,27.2764,27.3563,27.2401,27.3418,100488.0
2017-02-23 14:00:00,37.65,37.67,37.57,37.61,65996.0,27.349,27.3636,27.2909,27.32,65996.0
2017-02-23 14:30:00,37.62,37.63,37.58,37.6,71314.0,27.3272,27.3345,27.2982,27.3127,71314.0
2017-02-23 15:00:00,37.59,37.63,37.57,37.6,120714.0,27.3054,27.3345,27.2909,27.3127,120714.0
2017-02-23 15:30:00,37.6,37.6,37.53,37.56,249204.0,27.3127,27.3127,27.2619,27.2836,249204.0
2017-02-24 09:30:00,37.77,37.9,37.56,37.62,194874.0,27.4362,27.5306,27.2836,27.3272,194874.0
2017-02-24 10:00:00,37.66,37.82,37.61,37.77,379668.0,27.3563,27.4725,27.32,27.4362,379668.0
2017-02-24 10:30:00,37.77,37.8,37.63,37.63,65574.0,27.4362,27.458,27.3345,27.3345,65574.0
2017-02-24 11:00:00,37.63,37.77,37.6,37.7,106976.0,27.3345,27.4362,27.3127,27.3853,106976.0
2017-02-24 11:30:00,37.71,37.8,37.68,37.79,94222.0,27.3926,27.458,27.3708,27.4507,94222.0
2017-02-24 12:00:00,37.79,37.81,37.73,37.78,94954.0,27.4507,27.4652,27.4071,27.4435,94954.0
2017-02-24 12:30:00,37.79,37.8,37.74,37.8,77096.0,27.4507,27.458,27.4144,27.458,77096.0
2017-02-24 13:00:00,37.8,37.82,37.77,37.77,68776.0,27.458,27.4725,27.4362,27.4362,68776.0
2017-02-24 13:30:00,37.79,37.8,37.74,37.77,81842.0,27.4507,27.458,27.4144,27.4362,81842.0
2017-02-24 14:00:00,37.77,37.82,37.73,37.79,74210.0,27.4362,27.4725,27.4071,27.4507,74210.0
2017-02-24 14:30:00,37.79,37.83,37.77,37.82,82114.0,27.4507,27.4798,27.4362,27.4725,82114.0
2017-02-24 15:00:00,37.81,37.93,37.8,37.91,145682.0,27.4652,27.5524,27.458,27.5379,145682.0
2017-02-24 15:30:00,37.91,37.93,37.86,37.9,219428.0,27.5379,27.5524,27.5016,27.5306,219428.0
2017-02-27 09:30:00,37.9,37.93,37.68,37.72,96238.0,27.5306,27.5524,27.3708,27.3999,96238.0
2017-02-27 10:00:00,37.72,37.84,37.69,37.81,117954.0,27.3999,27.487,27.3781,27.4652,117954.0
2017-02-27 10:30:00,37.82,37.83,37.64,37.65,89750.0,27.4725,27.4798,27.3418,27.349,89750.0
2017-02-27 11:00:00,37.65,37.76,37.6,37.74,130520.0,27.349,27.4289,27.3127,27.4144,130520.0
2017-02-27 11:30:00,37.73,37.75,37.63,37.63,49712.0,27.4071,27.4217,27.3345,27.3345,49712.0
2017-02-27 12:00:00,37.63,37.66,37.59,37.64,77754.0,27.3345,27.3563,27.3054,27.3418,77754.0
2017-02-27 12:30:00,37.64,37.67,37.6,37.62,449672.0,27.3418,27.3636,27.3127,27.3272,449672.0
2017-02-27 13:00:00,37.62,37.72,37.6,37.71,123186.0,27.3272,27.3999,27.3127,27.3926,123186.0
2017-02-27 13:30:00,37.7,37.72,37.6,37.62,83276.0,27.3853,27.3999,27.3127,27.3272,83276.0
2017-02-27 14:00:00,37.62,37.65,37.6,37.64,55136.0,27.3272,27.349,27.3127,27.3418,55136.0
2017-02-27 14:30:00,37.63,37.74,37.63,37.7,146902.0,27.3345,27.4144,27.3345,27.3853,146902.0
2017-02-27 15:00:00,37.7,37.79,37.7,37.75,112942.0,27.3853,27.4507,27.3853,27.4217,112942.0
2017-02-27 15:30:00,37.74,37.77,37.67,37.74,382108.0,27.4144,27.4362,27.3636,27.4144,382108.0
2017-02-28 09:30:00,37.64,38.09,37.64,38.09,257454.0,27.3418,27.6686,27.3418,27.6686,257454.0
2017-02-28 10:00:00,38.08,38.2,37.96,37.99,218324.0,27.6614,27.7485,27.5742,27.596,218324.0
2017-02-28 10:30:00,38.01,38.09,37.92,37.96,276026.0,27.6105,27.6686,27.5452,27.5742,276026.0
2017-02-28 11:00:00,37.97,38.05,37.94,38.03,182664.0,27.5815,27.6396,27.5597,27.6251,182664.0
2017-02-28 11:30:00,38.02,38.07,37.94,38.06,166334.0,27.6178,27.6541,27.5597,27.6468,166334.0
2017-02-28 12:00:00,38.06,38.24,38.02,38.23,190620.0,27.6468,27.7776,27.6178,27.7703,190620.0
2017-02-28 12:30:00,38.22,38.31,38.21,38.27,151692.0,27.7631,27.8284,27.7558,27.7994,151692.0
2017-02-28 13:00:00,38.27,38.27,38.2,38.26,119748.0,27.7994,27.7994,27.7485,27.7921,119748.0
2017-02-28 13:30:00,38.26,38.31,38.22,38.27,65304.0,27.7921,27.8284,27.7631,27.7994,65304.0
2017-02-28 14:00:00,38.27,38.29,38.22,38.27,98214.0,27.7994,27.8139,27.7631,27.7994,98214.0
2017-02-28 14:30:00,38.27,38.38,38.26,38.35,146514.0,27.7994,27.8793,27.7921,27.8575,146514.0
2017-02-28 15:00:00,38.35,38.4,38.28,38.3,228814.0,27.8575,27.8938,27.8067,27.8212,228814.0
2017-02-28 15:30:00,38.29,38.4,38.22,38.33,540622.0,27.8139,27.8938,27.7631,27.843,540622.0
2017-03-01 09:30:00,37.93,38.01,37.76,37.9,152030.0,27.5524,27.6105,27.4289,27.5306,152030.0
2017-03-01 10:00:00,37.92,38.04,37.86,37.91,89412.0,27.5452,27.6323,27.5016,27.5379,89412.0
2017-03-01 10:30:00,37.91,38.04,37.91,37.98,98580.0,27.5379,27.6323,27.5379,27.5887,98580.0
2017-03-01 11:00:00,37.99,38.04,37.95,37.98,111872.0,27.596,27.6323,27.5669,27.5887,111872.0
2017-03-01 11:30:00,37.97,38.16,37.97,38.13,113758.0,27.5815,27.7195,27.5815,27.6977,113758.0
2017-03-01 12:00:00,38.14,38.24,38.14,38.21,76392.0,27.705,27.7776,27.705,27.7558,76392.0
2017-03-01 12:30:00,38.21,38.32,38.19,38.27,97164.0,27.7558,27.8357,27.7413,27.7994,97164.0
2017-03-01 13:00:00,38.26,38.33,38.24,38.31,110038.0,27.7921,27.843,27.7776,27.8284,110038.0
2017-03-01 13:30:00,38.31,38.35,38.26,38.31,89740.0,27.8284,27.8575,27.7921,27.8284,89740.0
2017-03-01 14:00:00,38.3,38.3,38.15,38.18,1041888.0,27.8212,27.8212,27.7122,27.734,1041888.0
2017-03-01 14:30:00,38.18,38.18,38.06,38.1,116114.0,27.734,27.734,27.6468,27.6759,116114.0
2017-03-01 15:00:00,38.1,38.1,37.93,37.93,182772.0,27.6759,27.6759,27.5524,27.5524,182772.0
2017-03-01 15:30:00,37.93,37.96,37.75,37.79,478062.0,27.5524,27.5742,27.4217,27.4507,478062.0
2017-03-02 09:30:00,37.69,37.8,37.49,37.77,190416.0,27.3781,27.458,27.2328,27.4362,190416.0
2017-03-02 10:00:00,37.78,37.94,37.77,37.93,164552.0,27.4435,27.5597,27.4362,27.5524,164552.0
2017-03-02 10:30:00,37.92,37.99,37.84,37.97,116866.0,27.5452,27.596,27.487,27.5815,116866.0
2017-03-02 11:00:00,37.99,38.07,37.99,38.04,130226.0,27.596,27.6541,27.596,27.6323,130226.0
2017-03-02 11:30:00,38.04,38.08,37.92,38.04,93278.0,27.6323,27.6614,27.5452,27.6323,93278.0
2017-03-02 12:00:00,38.04,38.05,37.92,37.92,150612.0,27.6323,27.6396,27.5452,27.5452,150612.0
2017-03-02 12:30:00,37.93,37.96,37.89,37.94,144064.0,27.5524,27.5742,27.5234,27.5597,144064.0
2017-03-02 13:00:00,37.93,37.96,37.88,37.92,133046.0,27.5524,27.5742,27.5161,27.5452,133046.0
2017-03-02 13:30:00,37.92,38.01,37.87,38.01,129038.0,27.5452,27.6105,27.5088,27.6105,129038.0
2017-03-02 14:00:00,38.01,38.08,37.98,38.05,157550.0,27.6105,27.6614,27.5887,27.6396,157550.0
2017-03-02 14:30:00,38.05,38.1,38.03,38.08,172980.0,27.6396,27.6759,27.6251,27.6614,172980.0
2017-03-02 15:00:00,38.08,38.08,37.92,37.92,264444.0,27.6614,27.6614,27.5452,27.5452,264444.0
2017-03-02 15:30:00,37.92,37.94,37.72,37.77,899094.0,27.5452,27.5597,27.3999,27.4362,899094.0
2017-03-03 09:30:00,37.82,37.85,37.62,37.65,150246.0,27.4725,27.4943,27.3272,27.349,150246.0
2017-03-03 10:00:00,37.66,37.79,37.55,37.72,255484.0,27.3563,27.4507,27.2764,27.3999,255484.0
2017-03-03 10:30:00,37.69,37.8,37.61,37.65,83184.0,27.3781,27.458,27.32,27.349,83184.0
2017-03-03 11:00:00,37.65,37.68,37.59,37.6,53820.0,27.349,27.3708,27.3054,27.3127,53820.0
2017-03-03 11:30:00,37.62,37.64,37.57,37.63,51352.0,27.3272,27.3418,27.2909,27.3345,51352.0
2017-03-03 12:00:00,37.63,37.64,37.59,37.6,43174.0,27.3345,27.3418,27.3054,27.3127,43174.0
2017-03-03 12:30:00,37.6,37.63,37.51,37.56,42366.0,27.3127,27.3345,27.2473,27.2836,42366.0
2017-03-03 13:00:00,37.57,37.6,37.44,37.46,54954.0,27.2909,27.3127,27.1965,27.211,54954.0
2017-03-03 13:30:00,37.44,37.57,37.44,37.57,42808.0,27.1965,27.2909,27.1965,27.2909,42808.0
2017-03-03 14:00:00,37.57,37.61,37.52,37.55,86240.0,27.2909,27.32,27.2546,27.2764,86240.0
2017-03-03 14:30:00,37.56,37.68,37.56,37.63,70116.0,27.2836,27.3708,27.2836,27.3345,70116.0
2017-03-03 15:00:00,37.63,37.72,37.62,37.68,107936.0,27.3345,27.3999,27.3272,27.3708,107936.0
2017-03-03 15:30:00,37.68,37.74,37.65,37.7,367836.0,27.3708,27.4144,27.349,27.3853,367836.0
2017-03-06 09:30:00,37.67,37.74,37.38,37.57,137096.0,27.3636,27.4144,27.1529,27.2909,137096.0
2017-03-06 10:00:00,37.58,37.67,37.51,37.66,111436.0,27.2982,27.3636,27.2473,27.3563,111436.0
2017-03-06 10:30:00,37.65,37.68,37.51,37.52,166838.0,27.349,27.3708,27.2473,27.2546,166838.0
2017-03-06 11:00:00,37.51,37.55,37.45,37.55,114774.0,27.2473,27.2764,27.2037,27.2764,114774.0
2017-03-06 11:30:00,37.55,37.59,37.51,37.57,96472.0,27.2764,27.3054,27.2473,27.2909,96472.0
2017-03-06 12:00:00,37.57,37.62,37.55,37.57,63774.0,27.2909,27.3272,27.2764,27.2909,63774.0
2017-03-06 12:30:00,37.56,37.62,37.56,37.59,74510.0,27.2836,27.3272,27.2836,27.3054,74510.0
2017-03-06 13:00:00,37.59,37.61,37.55,37.56,85538.0,27.3054,27.32,27.2764,27.2836,85538.0
2017-03-06 13:30:00,37.57,37.59,37.55,37.56,96084.0,27.2909,27.3054,27.2764,27.2836,96084.0
2017-03-06 14:00:00,37.56,37.57,37.54,37.54,67222.0,27.2836,27.2909,27.2691,27.2691,67222.0
2017-03-06 14:30:00,37.54,37.55,37.45,37.45,99256.0,27.2691,27.2764,27.2037,27.2037,99256.0
2017-03-06 15:00:00,37.46,37.48,37.45,37.46,138346.0,27.211,27.2255,27.2037,27.211,138346.0
2017-03-06 15:30:00,37.46,37.56,37.45,37.5,379552.0,27.211,27.2836,27.2037,27.2401,379552.0
2017-03-07 09:30:00,37.44,37.63,37.42,37.58,121132.0,27.1965,27.3345,27.1819,27.2982,121132.0
2017-03-07 10:00:00,37.57,37.57,37.49,37.52,144982.0,27.2909,27.2909,27.2328,27.2546,144982.0
2017-03-07 10:30:00,37.53,37.56,37.49,37.51,104290.0,27.2619,27.2836,27.2328,27.2473,104290.0
2017-03-07 11:00:00,37.51,37.56,37.48,37.52,76594.0,27.2473,27.2836,27.2255,27.2546,76594.0
2017-03-07 11:30:00,37.52,37.6,37.49,37.58,94306.0,27.2546,27.3127,27.2328,27.2982,94306.0
2017-03-07 12:00:00,37.57,37.63,37.56,37.59,107178.0,27.2909,27.3345,27.2836,27.3054,107178.0
2017-03-07 12:30:00,37.6,37.6,37.56,37.56,68302.0,27.3127,27.3127,27.2836,27.2836,68302.0
2017-03-07 13:00:00,37.57,37.59,37.52,37.56,83248.0,27.2909,27.3054,27.2546,27.2836,83248.0
2017-03-07 13:30:00,37.57,37.58,37.51,37.55,69832.0,27.2909,27.2982,27.2473,27.2764,69832.0
2017-03-07 14:00:00,37.55,37.58,37.46,37.47,98214.0,27.2764,27.2982,27.211,27.2183,98214.0
2017-03-07 14:30:00,37.47,37.49,37.42,37.49,106768.0,27.2183,27.2328,27.1819,27.2328,106768.0
2017-03-07 15:00:00,37.49,37.54,37.47,37.51,205430.0,27.2328,27.2691,27.2183,27.2473,205430.0
2017-03-07 15:30:00,37.51,37.54,37.47,37.5,703132.0,27.2473,27.2691,27.2183,27.2401,703132.0
2017-03-08 09:30:00,37.08,37.31,37.03,37.09,86802.0,26.935,27.102,26.8987,26.9422,86802.0
2017-03-08 10:00:00,37.08,37.12,36.87,36.92,152820.0,26.935,26.964,26.7824,26.8187,152820.0
2017-03-08 10:30:00,36.94,36.97,36.87,36.88,262788.0,26.8333,26.8551,26.7824,26.7897,262788.0
2017-03-08 11:00:00,36.88,36.92,36.79,36.86,395364.0,26.7897,26.8187,26.7243,26.7752,395364.0
2017-03-08 11:30:00,36.86,36.98,36.85,36.91,180206.0,26.7752,26.8623,26.7679,26.8115,180206.0
2017-03-08 12:00:00,36.92,36.96,36.9,36.93,169780.0,26.8187,26.8478,26.8042,26.826,169780.0
2017-03-08 12:30:00,36.93,36.93,36.88,36.92,73702.0,26.826,26.826,26.7897,26.8187,73702.0
2017-03-08 13:00:00,36.92,36.94,36.87,36.92,162356.0,26.8187,26.8333,26.7824,26.8187,162356.0
2017-03-08 13:30:00,36.93,36.93,36.85,36.86,87488.0,26.826,26.826,26.7679,26.7752,87488.0
2017-03-08 14:00:00,36.85,36.85,36.74,36.76,97554.0,26.7679,26.7679,26.688,26.7025,97554.0
2017-03-08 14:30:00,36.76,36.77,36.73,36.76,147154.0,26.7025,26.7098,26.6807,26.7025,147154.0
2017-03-08 15:00:00,36.77,36.83,36.74,36.77,266260.0,26.7098,26.7534,26.688,26.7098,266260.0
2017-03-08 15:30:00,36.77,36.77,36.63,36.65,1074026.0,26.7098,26.7098,26.6081,26.6226,1074026.0
2017-03-09 09:30:00,36.63,36.84,36.63,36.65,143176.0,26.6081,26.7606,26.6081,26.6226,143176.0
2017-03-09 10:00:00,36.65,36.66,36.54,36.59,121730.0,26.6226,26.6299,26.5427,26.579,121730.0
2017-03-09 10:30:00,36.6,36.66,36.56,36.57,119340.0,26.5863,26.6299,26.5572,26.5645,119340.0
2017-03-09 11:00:00,36.57,36.63,36.56,36.57,193634.0,26.5645,26.6081,26.5572,26.5645,193634.0
2017-03-09 11:30:00,36.57,36.65,36.56,36.59,127754.0,26.5645,26.6226,26.5572,26.579,127754.0
2017-03-09 12:00:00,36.59,36.63,36.57,36.58,87542.0,26.579,26.6081,26.5645,26.5718,87542.0
2017-03-09 12:30:00,36.59,36.63,36.58,36.63,49496.0,26.579,26.6081,26.5718,26.6081,49496.0
2017-03-09 13:00:00,36.63,36.63,36.56,36.56,55404.0,26.6081,26.6081,26.5572,26.5572,55404.0
2017-03-09 13:30:00,36.56,36.6,36.54,36.55,77144.0,26.5572,26.5863,26.5427,26.55,77144.0
2017-03-09 14:00:00,36.55,36.56,36.43,36.51,196802.0,26.55,26.5572,26.4628,26.5209,196802.0
2017-03-09 14:30:00,36.51,36.51,36.39,36.47,239868.0,26.5209,26.5209,26.4338,26.4919,239868.0
2017-03-09 15:00:00,36.48,36.55,36.45,36.53,325296.0,26.4991,26.55,26.4773,26.5355,325296.0
2017-03-09 15:30:00,36.53,36.63,36.52,36.56,708284.0,26.5355,26.6081,26.5282,26.5572,708284.0
2017-03-10 09:30:00,36.83,36.9,36.68,36.83,134440.0,26.7534,26.8042,26.6444,26.7534,134440.0
2017-03-10 10:00:00,36.84,36.85,36.71,36.76,84600.0,26.7606,26.7679,26.6662,26.7025,84600.0
2017-03-10 10:30:00,36.76,36.8,36.66,36.66,85626.0,26.7025,26.7316,26.6299,26.6299,85626.0
2017-03-10 11:00:00,36.66,36.69,36.63,36.66,72204.0,26.6299,26.6517,26.6081,26.6299,72204.0
2017-03-10 11:30:00,36.66,36.72,36.65,36.7,42668.0,26.6299,26.6735,26.6226,26.6589,42668.0
2017-03-10 12:00:00,36.7,36.74,36.69,36.7,47948.0,26.6589,26.688,26.6517,26.6589,47948.0
2017-03-10 12:30:00,36.7,36.77,36.7,36.74,55542.0,26.6589,26.7098,26.6589,26.688,55542.0
2017-03-10 13:00:00,36.75,36.75,36.66,36.68,47854.0,26.6953,26.6953,26.6299,26.6444,47854.0
2017-03-10 13:30:00,36.69,36.74,36.65,36.73,52202.0,26.6517,26.688,26.6226,26.6807,52202.0
2017-03-10 14:00:00,36.73,36.74,36.7,36.72,97116.0,26.6807,26.688,26.6589,26.6735,97116.0
2017-03-10 14:30:00,36.72,36.77,36.72,36.76,88038.0,26.6735,26.7098,26.6735,26.7025,88038.0
2017-03-10 15:00:00,36.76,36.84,36.74,36.84,117338.0,26.7025,26.7606,26.688,26.7606,117338.0
2017-03-10 15:30:00,36.84,36.86,36.76,36.81,445646.0,26.7606,26.7752,26.7025,26.7388,445646.0
2017-03-13 09:30:00,36.78,37.02,36.73,36.85,105886.0,26.7171,26.8914,26.6807,26.7679,105886.0
2017-03-13 10:00:00,36.85,36.88,36.76,36.8,55758.0,26.7679,26.7897,26.7025,26.7316,55758.0
2017-03-13 10:30:00,36.8,36.82,36.76,36.79,64746.0,26.7316,26.7461,26.7025,26.7243,64746.0
2017-03-13 11:00:00,36.77,36.82,36.76,36.82,147608.0,26.7098,26.7461,26.7025,26.7461,147608.0
2017-03-13 11:30:00,36.82,36.9,36.79,36.9,105500.0,26.7461,26.8042,26.7243,26.8042,105500.0
2017-03-13 12:00:00,36.9,36.9,36.83,36.85,46772.0,26.8042,26.8042,26.7534,26.7679,46772.0
2017-03-13 12:30:00,36.86,36.86,36.79,36.79,37842.0,26.7752,26.7752,26.7243,26.7243,37842.0
2017-03-13 13:00:00,36.78,36.8,36.75,36.77,60894.0,26.7171,26.7316,26.6953,26.7098,60894.0
2017-03-13 13:30:00,36.77,36.84,36.74,36.84,55356.0,26.7098,26.7606,26.688,26.7606,55356.0
2017-03-13 14:00:00,36.83,36.88,36.79,36.87,203898.0,26.7534,26.7897,26.7243,26.7824,203898.0
2017-03-13 14:30:00,36.88,36.97,36.87,36.97,109786.0,26.7897,26.8551,26.7824,26.8551,109786.0
2017-03-13 15:00:00,36.96,37.01,36.94,36.99,146866.0,26.8478,26.8841,26.8333,26.8696,146866.0
2017-03-13 15:30:00,37.0,37.05,36.97,37.05,405238.0,26.8769,26.9132,26.8551,26.9132,405238.0
2017-03-14 09:30:00,37.02,37.07,36.88,37.07,128034.0,26.8914,26.9277,26.7897,26.9277,128034.0
2017-03-14 10:00:00,37.05,37.09,36.92,37.02,141954.0,26.9132,26.9422,26.8187,26.8914,141954.0
2017-03-14 10:30:00,37.03,37.17,37.03,37.13,128856.0,26.8987,27.0003,26.8987,26.9713,128856.0
2017-03-14 11:00:00,37.14,37.15,37.06,37.07,76722.0,26.9786,26.9858,26.9204,26.9277,76722.0
2017-03-14 11:30:00,37.07,37.08,37.02,37.02,70372.0,26.9277,26.935,26.8914,26.8914,70372.0
2017-03-14 12:00:00,37.02,37.04,36.87,36.89,93412.0,26.8914,26.9059,26.7824,26.797,93412.0
2017-03-14 12:30:00,36.89,36.96,36.88,36.93,57632.0,26.797,26.8478,26.7897,26.826,57632.0
2017-03-14 13:00:00,36.95,36.96,36.91,36.93,55472.0,26.8405,26.8478,26.8115,26.826,55472.0
2017-03-14 13:30:00,36.93,36.98,36.91,36.97,70958.0,26.826,26.8623,26.8115,26.8551,70958.0
2017-03-14 14:00:00,36.96,36.98,36.9,36.97,92270.0,26.8478,26.8623,26.8042,26.8551,92270.0
2017-03-14 14:30:00,36.97,37.01,36.96,36.97,92832.0,26.8551,26.8841,26.8478,26.8551,92832.0
2017-03-14 15:00:00,36.97,36.97,36.91,36.92,93350.0,26.8551,26.8551,26.8115,26.8187,93350.0
2017-03-14 15:30:00,36.92,36.94,36.88,36.94,250744.0,26.8187,26.8333,26.7897,26.8333,250744.0
2017-03-15 09:30:00,37.07,37.24,36.93,37.2,140674.0,26.9277,27.0512,26.826,27.0221,140674.0
2017-03-15 10:00:00,37.2,37.27,37.16,37.24,99376.0,27.0221,27.073,26.9931,27.0512,99376.0
2017-03-15 10:30:00,37.27,37.27,37.2,37.26,109682.0,27.073,27.073,27.0221,27.0657,109682.0
2017-03-15 11:00:00,37.26,37.33,37.21,37.33,109680.0,27.0657,27.1166,27.0294,27.1166,109680.0
2017-03-15 11:30:00,37.33,37.35,37.28,37.31,104364.0,27.1166,27.1311,27.0803,27.102,104364.0
2017-03-15 12:00:00,37.3,37.31,37.16,37.18,63222.0,27.0948,27.102,26.9931,27.0076,63222.0
2017-03-15 12:30:00,37.18,37.3,37.18,37.27,40160.0,27.0076,27.0948,27.0076,27.073,40160.0
2017-03-15 13:00:00,37.29,37.35,37.27,37.29,162820.0,27.0875,27.1311,27.073,27.0875,162820.0
2017-03-15 13:30:00,37.29,37.29,37.19,37.19,93318.0,27.0875,27.0875,27.0149,27.0149,93318.0
2017-03-15 14:00:00,37.2,37.62,37.2,37.52,250664.0,27.0221,27.3272,27.0221,27.2546,250664.0
2017-03-15 14:30:00,37.52,37.65,37.46,37.6,140616.0,27.2546,27.349,27.211,27.3127,140616.0
2017-03-15 15:00:00,37.61,37.7,37.6,37.67,159302.0,27.32,27.3853,27.3127,27.3636,159302.0
2017-03-15 15:30:00,37.67,37.74,37.57,37.59,342676.0,27.3636,27.4144,27.2909,27.3054,342676.0
2017-03-16 09:30:00,37.67,37.75,37.42,37.56,248562.0,27.3636,27.4217,27.1819,27.2836,248562.0
2017-03-16 10:00:00,37.54,37.62,37.45,37.55,316970.0,27.2691,27.3272,27.2037,27.2764,316970.0
2017-03-16 10:30:00,37.55,37.62,37.54,37.59,164884.0,27.2764,27.3272,27.2691,27.3054,164884.0
2017-03-16 11:00:00,37.58,37.64,37.51,37.62,206552.0,27.2982,27.3418,27.2473,27.3272,206552.0
2017-03-16 11:30:00,37.6,37.68,37.54,37.55,144760.0,27.3127,27.3708,27.2691,27.2764,144760.0
2017-03-16 12:00:00,37.55,37.61,37.52,37.61,85740.0,27.2764,27.32,27.2546,27.32,85740.0
2017-03-16 12:30:00,37.62,37.62,37.55,37.55,62948.0,27.3272,27.3272,27.2764,27.2764,62948.0
2017-03-16 13:00:00,37.55,37.57,37.45,37.46,75674.0,27.2764,27.2909,27.2037,27.211,75674.0
2017-03-16 13:30:00,37.47,37.47,37.43,37.46,76726.0,27.2183,27.2183,27.1892,27.211,76726.0
2017-03-16 14:00:00,37.46,37.47,37.41,37.41,88652.0,27.211,27.2183,27.1747,27.1747,88652.0
2017-03-16 14:30:00,37.42,37.43,37.38,37.4,137752.0,27.1819,27.1892,27.1529,27.1674,137752.0
2017-03-16 15:00:00,37.4,37.46,37.38,37.42,154426.0,27.1674,27.211,27.1529,27.1819,154426.0
2017-03-16 15:30:00,37.41,37.5,37.36,37.47,548618.0,27.1747,27.2401,27.1384,27.2183,548618.0
2017-03-17 09:30:00,37.38,37.65,37.38,37.64,525052.0,27.1529,27.349,27.1529,27.3418,525052.0
2017-03-17 10:00:00,37.65,37.71,37.51,37.54,66616.0,27.349,27.3926,27.2473,27.2691,66616.0
2017-03-17 10:30:00,37.55,37.64,37.5,37.63,68530.0,27.2764,27.3418,27.2401,27.3345,68530.0
2017-03-17 11:00:00,37.63,37.67,37.6,37.67,42646.0,27.3345,27.3636,27.3127,27.3636,42646.0
2017-03-17 11:30:00,37.67,37.74,37.65,37.69,134440.0,27.3636,27.4144,27.349,27.3781,134440.0
2017-03-17 12:00:00,37.71,37.71,37.63,37.64,113796.0,27.3926,27.3926,27.3345,27.3418,113796.0
2017-03-17 12:30:00,37.65,37.72,37.63,37.72,71202.0,27.349,27.3999,27.3345,27.3999,71202.0
2017-03-17 13:00:00,37.72,37.77,37.72,37.74,79120.0,27.3999,27.4362,27.3999,27.4144,79120.0
2017-03-17 13:30:00,37.74,37.81,37.71,37.81,68654.0,27.4144,27.4652,27.3926,27.4652,68654.0
2017-03-17 14:00:00,37.81,37.83,37.78,37.78,82968.0,27.4652,27.4798,27.4435,27.4435,82968.0
2017-03-17 14:30:00,37.78,37.81,37.76,37.78,99418.0,27.4435,27.4652,27.4289,27.4435,99418.0
2017-03-17 15:00:00,37.78,37.88,37.77,37.84,235814.0,27.4435,27.5161,27.4362,27.487,235814.0
2017-03-17 15:30:00,37.84,37.88,37.66,37.7,652698.0,27.487,27.5161,27.3563,27.3853,652698.0
2017-03-20 09:30:00,37.77,37.85,37.44,37.45,129958.0,27.4362,27.4943,27.1965,27.2037,129958.0
2017-03-20 10:00:00,37.44,37.54,37.4,37.54,140408.0,27.1965,27.2691,27.1674,27.2691,140408.0
2017-03-20 10:30:00,37.53,37.58,37.45,37.54,188944.0,27.2619,27.2982,27.2037,27.2691,188944.0
2017-03-20 11:00:00,37.54,37.54,37.45,37.45,87250.0,27.2691,27.2691,27.2037,27.2037,87250.0
2017-03-20 11:30:00,37.45,37.5,37.42,37.48,86216.0,27.2037,27.2401,27.1819,27.2255,86216.0
2017-03-20 12:00:00,37.48,37.55,37.48,37.52,66140.0,27.2255,27.2764,27.2255,27.2546,66140.0
2017-03-20 12:30:00,37.52,37.54,37.49,37.52,64910.0,27.2546,27.2691,27.2328,27.2546,64910.0
2017-03-20 13:00:00,37.52,37.52,37.46,37.47,88430.0,27.2546,27.2546,27.211,27.2183,88430.0
2017-03-20 13:30:00,37.48,37.49,37.41,37.48,101614.0,27.2255,27.2328,27.1747,27.2255,101614.0
2017-03-20 14:00:00,37.48,37.52,37.44,37.51,117888.0,27.2255,27.2546,27.1965,27.2473,117888.0
2017-03-20 14:30:00,37.51,37.52,37.46,37.48,139366.0,27.2473,27.2546,27.211,27.2255,139366.0
2017-03-20 15:00:00,37.48,37.65,37.47,37.63,170102.0,27.2255,27.349,27.2183,27.3345,170102.0
2017-03-20 15:30:00,37.63,37.65,37.55,37.59,438010.0,27.3345,27.349,27.2764,27.3054,438010.0
2017-03-21 09:30:00,37.58,37.74,37.52,37.69,166926.0,27.2982,27.4144,27.2546,27.3781,166926.0
2017-03-21 10:00:00,37.69,37.7,37.58,37.58,177410.0,27.3781,27.3853,27.2982,27.2982,177410.0
2017-03-21 10:30:00,37.58,37.65,37.56,37.58,158550.0,27.2982,27.349,27.2836,27.2982,158550.0
2017-03-21 11:00:00,37.59,37.95,37.58,37.88,143322.0,27.3054,27.5669,27.2982,27.5161,143322.0
2017-03-21 11:30:00,37.88,37.9,37.74,37.77,131904.0,27.5161,27.5306,27.4144,27.4362,131904.0
2017-03-21 12:00:00,37.76,37.77,37.6,37.73,289644.0,27.4289,27.4362,27.3127,27.4071,289644.0
2017-03-21 12:30:00,37.73,37.75,37.6,37.63,163796.0,27.4071,27.4217,27.3127,27.3345,163796.0
2017-03-21 13:00:00,37.65,37.73,37.62,37.69,166472.0,27.349,27.4071,27.3272,27.3781,166472.0
2017-03-21 13:30:00,37.69,37.82,37.68,37.76,215318.0,27.3781,27.4725,27.3708,27.4289,215318.0
2017-03-21 14:00:00,37.76,37.86,37.72,37.83,230654.0,27.4289,27.5016,27.3999,27.4798,230654.0
2017-03-21 14:30:00,37.83,37.91,37.81,37.89,232734.0,27.4798,27.5379,27.4652,27.5234,232734.0
2017-03-21 15:00:00,37.89,37.97,37.84,37.96,316124.0,27.5234,27.5815,27.487,27.5742,316124.0
2017-03-21 15:30:00,37.96,37.96,37.84,37.88,859850.0,27.5742,27.5742,27.487,27.5161,859850.0
2017-03-22 09:30:00,38.01,38.4,38.01,38.4,214962.0,27.6105,27.8938,27.6105,27.8938,214962.0
2017-03-22 10:00:00,38.41,38.44,38.29,38.43,238342.0,27.9011,27.9229,27.8139,27.9156,238342.0
2017-03-22 10:30:00,38.43,38.43,38.23,38.32,229628.0,27.9156,27.9156,27.7703,27.8357,229628.0
2017-03-22 11:00:00,38.31,38.57,38.3,38.56,248010.0,27.8284,28.0173,27.8212,28.01,248010.0
2017-03-22 11:30:00,38.56,38.62,38.49,38.54,338102.0,28.01,28.0536,27.9592,27.9955,338102.0
2017-03-22 12:00:00,38.54,38.76,38.53,38.64,522136.0,27.9955,28.1553,27.9883,28.0682,522136.0
2017-03-22 12:30:00,38.64,38.71,38.54,38.56,248736.0,28.0682,28.119,27.9955,28.01,248736.0
2017-03-22 13:00:00,38.56,38.6,38.49,38.59,144682.0,28.01,28.0391,27.9592,28.0318,144682.0
2017-03-22 13:30:00,38.59,38.62,38.47,38.51,162386.0,28.0318,28.0536,27.9447,27.9737,162386.0
2017-03-22 14:00:00,38.5,38.57,38.47,38.54,205160.0,27.9665,28.0173,27.9447,27.9955,205160.0
2017-03-22 14:30:00,38.52,38.54,38.4,38.45,232748.0,27.981,27.9955,27.8938,27.9301,232748.0
2017-03-22 15:00:00,38.46,38.51,38.39,38.41,209840.0,27.9374,27.9737,27.8866,27.9011,209840.0
2017-03-22 15:30:00,38.41,38.42,38.24,38.27,767292.0,27.9011,27.9084,27.7776,27.7994,767292.0
2017-03-23 09:30:00,38.17,38.38,38.06,38.25,131294.0,27.7268,27.8793,27.6468,27.7849,131294.0
2017-03-23 10:00:00,38.27,38.45,38.24,38.43,65948.0,27.7994,27.9301,27.7776,27.9156,65948.0
2017-03-23 10:30:00,38.43,38.49,38.4,38.46,119760.0,27.9156,27.9592,27.8938,27.9374,119760.0
2017-03-23 11:00:00,38.44,38.49,38.38,38.48,144442.0,27.9229,27.9592,27.8793,27.9519,144442.0
2017-03-23 11:30:00,38.48,38.49,38.37,38.41,126462.0,27.9519,27.9592,27.872,27.9011,126462.0
2017-03-23 12:00:00,38.42,38.43,38.33,38.38,83226.0,27.9084,27.9156,27.843,27.8793,83226.0
2017-03-23 12:30:00,38.38,38.43,38.36,38.41,83802.0,27.8793,27.9156,27.8648,27.9011,83802.0
2017-03-23 13:00:00,38.41,38.45,38.38,38.41,96924.0,27.9011,27.9301,27.8793,27.9011,96924.0
2017-03-23 13:30:00,38.42,38.48,38.4,38.46,103706.0,27.9084,27.9519,27.8938,27.9374,103706.0
2017-03-23 14:00:00,38.46,38.46,38.38,38.38,120774.0,27.9374,27.9374,27.8793,27.8793,120774.0
2017-03-23 14:30:00,38.36,38.41,38.34,38.35,114316.0,27.8648,27.9011,27.8502,27.8575,114316.0
2017-03-23 15:00:00,38.35,38.35,38.21,38.27,245054.0,27.8575,27.8575,27.7558,27.7994,245054.0
2017-03-23 15:30:00,38.27,38.32,38.22,38.31,422164.0,27.7994,27.8357,27.7631,27.8284,422164.0
2017-03-24 09:30:00,38.02,38.21,38.02,38.2,194728.0,27.6178,27.7558,27.6178,27.7485,194728.0
2017-03-24 10:00:00,38.2,38.35,38.17,38.35,107154.0,27.7485,27.8575,27.7268,27.8575,107154.0
2017-03-24 10:30:00,38.35,38.54,38.35,38.52,122050.0,27.8575,27.9955,27.8575,27.981,122050.0
2017-03-24 11:00:00,38.53,38.54,38.47,38.51,80216.0,27.9883,27.9955,27.9447,27.9737,80216.0
2017-03-24 11:30:00,38.5,38.51,38.45,38.47,81168.0,27.9665,27.9737,27.9301,27.9447,81168.0
2017-03-24 12:00:00,38.47,38.49,38.4,38.45,145760.0,27.9447,27.9592,27.8938,27.9301,145760.0
2017-03-24 12:30:00,38.47,38.55,38.46,38.49,81946.0,27.9447,28.0028,27.9374,27.9592,81946.0
2017-03-24 13:00:00,38.5,38.52,38.44,38.48,82288.0,27.9665,27.981,27.9229,27.9519,82288.0
2017-03-24 13:30:00,38.49,38.49,38.41,38.45,107152.0,27.9592,27.9592,27.9011,27.9301,107152.0
2017-03-24 14:00:00,38.45,38.51,38.44,38.49,92298.0,27.9301,27.9737,27.9229,27.9592,92298.0
2017-03-24 14:30:00,38.49,38.52,38.44,38.45,89264.0,27.9592,27.981,27.9229,27.9301,89264.0
2017-03-24 15:00:00,38.45,38.45,38.32,38.38,152676.0,27.9301,27.9301,27.8357,27.8793,152676.0
2017-03-24 15:30:00,38.38,38.45,38.33,38.41,530744.0,27.8793,27.9301,27.843,27.9011,530744.0
2017-03-27 09:30:00,38.54,38.69,38.4,38.44,177876.0,27.9955,28.1045,27.8938,27.9229,177876.0
2017-03-27 10:00:00,38.44,38.44,38.1,38.13,147106.0,27.9229,27.9229,27.6759,27.6977,147106.0
2017-03-27 10:30:00,38.13,38.21,38.08,38.14,190194.0,27.6977,27.7558,27.6614,27.705,190194.0
2017-03-27 11:00:00,38.15,38.2,38.05,38.05,112586.0,27.7122,27.7485,27.6396,27.6396,112586.0
2017-03-27 11:30:00,38.04,38.11,38.02,38.08,101482.0,27.6323,27.6832,27.6178,27.6614,101482.0
2017-03-27 12:00:00,38.09,38.1,38.04,38.04,81874.0,27.6686,27.6759,27.6323,27.6323,81874.0
2017-03-27 12:30:00,38.04,38.09,38.03,38.07,80858.0,27.6323,27.6686,27.6251,27.6541,80858.0
2017-03-27 13:00:00,38.07,38.09,38.06,38.09,70724.0,27.6541,27.6686,27.6468,27.6686,70724.0
2017-03-27 13:30:00,38.09,38.11,38.06,38.1,85008.0,27.6686,27.6832,27.6468,27.6759,85008.0
2017-03-27 14:00:00,38.1,38.14,38.1,38.13,150500.0,27.6759,27.705,27.6759,27.6977,150500.0
2017-03-27 14:30:00,38.13,38.27,38.13,38.27,79142.0,27.6977,27.7994,27.6977,27.7994,79142.0
2017-03-27 15:00:00,38.27,38.33,38.26,38.27,144542.0,27.7994,27.843,27.7921,27.7994,144542.0
2017-03-27 15:30:00,38.27,38.34,38.22,38.24,306428.0,27.7994,27.8502,27.7631,27.7776,306428.0
2017-03-28 09:30:00,38.13,38.2,38.05,38.09,102002.0,27.6977,27.7485,27.6396,27.6686,102002.0
2017-03-28 10:00:00,38.1,38.23,38.09,38.18,78698.0,27.6759,27.7703,27.6686,27.734,78698.0
2017-03-28 10:30:00,38.17,38.17,38.02,38.1,63718.0,27.7268,27.7268,27.6178,27.6759,63718.0
2017-03-28 11:00:00,38.1,38.15,38.02,38.15,77254.0,27.6759,27.7122,27.6178,27.7122,77254.0
2017-03-28 11:30:00,38.16,38.21,38.12,38.19,94566.0,27.7195,27.7558,27.6904,27.7413,94566.0
2017-03-28 12:00:00,38.19,38.2,38.07,38.07,58980.0,27.7413,27.7485,27.6541,27.6541,58980.0
2017-03-28 12:30:00,38.07,38.1,38.06,38.1,49248.0,27.6541,27.6759,27.6468,27.6759,49248.0
2017-03-28 13:00:00,38.1,38.13,38.04,38.04,44538.0,27.6759,27.6977,27.6323,27.6323,44538.0
2017-03-28 13:30:00,38.06,38.09,38.01,38.07,61432.0,27.6468,27.6686,27.6105,27.6541,61432.0
2017-03-28 14:00:00,38.08,38.11,38.0,38.11,59346.0,27.6614,27.6832,27.6033,27.6832,59346.0
2017-03-28 14:30:00,38.1,38.17,38.07,38.17,68982.0,27.6759,27.7268,27.6541,27.7268,68982.0
2017-03-28 15:00:00,38.18,38.22,38.17,38.21,110330.0,27.734,27.7631,27.7268,27.7558,110330.0
2017-03-28 15:30:00,38.21,38.29,38.17,38.25,276626.0,27.7558,27.8139,27.7268,27.7849,276626.0
2017-03-29 09:30:00,38.17,38.17,37.93,38.12,93538.0,27.7268,27.7268,27.5524,27.6904,93538.0
2017-03-29 10:00:00,38.13,38.25,38.1,38.15,48932.0,27.6977,27.7849,27.6759,27.7122,48932.0
2017-03-29 10:30:00,38.12,38.24,38.1,38.22,54582.0,27.6904,27.7776,27.6759,27.7631,54582.0
2017-03-29 11:00:00,38.21,38.27,38.21,38.24,39470.0,27.7558,27.7994,27.7558,27.7776,39470.0
2017-03-29 11:30:00,38.24,38.24,38.13,38.18,47388.0,27.7776,27.7776,27.6977,27.734,47388.0
2017-03-29 12:00:00,38.17,38.28,38.17,38.22,37422.0,27.7268,27.8067,27.7268,27.7631,37422.0
2017-03-29 12:30:00,38.22,38.26,38.2,38.22,25704.0,27.7631,27.7921,27.7485,27.7631,25704.0
2017-03-29 13:00:00,38.21,38.24,38.19,38.19,31208.0,27.7558,27.7776,27.7413,27.7413,31208.0
2017-03-29 13:30:00,38.2,38.22,38.19,38.21,24736.0,27.7485,27.7631,27.7413,27.7558,24736.0
2017-03-29 14:00:00,38.21,38.22,38.12,38.13,47348.0,27.7558,27.7631,27.6904,27.6977,47348.0
2017-03-29 14:30:00,38.13,38.17,38.1,38.12,47360.0,27.6977,27.7268,27.6759,27.6904,47360.0
2017-03-29 15:00:00,38.12,38.15,38.07,38.15,50446.0,27.6904,27.7122,27.6541,27.7122,50446.0
2017-03-29 15:30:00,38.15,38.17,38.07,38.1,157796.0,27.7122,27.7268,27.6541,27.6759,157796.0
2017-03-30 09:30:00,38.1,38.1,37.81,37.92,88980.0,27.6759,27.6759,27.4652,27.5452,88980.0
2017-03-30 10:00:00,37.95,37.96,37.76,37.77,62106.0,27.5669,27.5742,27.4289,27.4362,62106.0
2017-03-30 10:30:00,37.77,37.85,37.77,37.79,77624.0,27.4362,27.4943,27.4362,27.4507,77624.0
2017-03-30 11:00:00,37.79,37.93,37.77,37.89,57888.0,27.4507,27.5524,27.4362,27.5234,57888.0
2017-03-30 11:30:00,37.89,37.89,37.83,37.87,113200.0,27.5234,27.5234,27.4798,27.5088,113200.0
2017-03-30 12:00:00,37.87,37.89,37.82,37.84,52226.0,27.5088,27.5234,27.4725,27.487,52226.0
2017-03-30 12:30:00,37.84,37.87,37.82,37.87,49286.0,27.487,27.5088,27.4725,27.5088,49286.0
2017-03-30 13:00:00,37.87,37.88,37.85,37.87,49500.0,27.5088,27.5161,27.4943,27.5088,49500.0
2017-03-30 13:30:00,37.87,37.91,37.84,37.9,34760.0,27.5088,27.5379,27.487,27.5306,34760.0
2017-03-30 14:00:00,37.9,37.91,37.87,37.91,44554.0,27.5306,27.5379,27.5088,27.5379,44554.0
2017-03-30 14:30:00,37.91,37.95,37.85,37.87,47008.0,27.5379,27.5669,27.4943,27.5088,47008.0
2017-03-30 15:00:00,37.87,37.92,37.84,37.85,67710.0,27.5088,27.5452,27.487,27.4943,67710.0
2017-03-30 15:30:00,37.85,37.95,37.85,37.92,249544.0,27.4943,27.5669,27.4943,27.5452,249544.0
2017-03-31 09:30:00,37.94,38.1,37.9,38.05,77614.0,27.5597,27.6759,27.5306,27.6396,77614.0
2017-03-31 10:00:00,38.04,38.08,37.97,38.05,32970.0,27.6323,27.6614,27.5815,27.6396,32970.0
2017-03-31 10:30:00,38.05,38.11,38.04,38.1,45190.0,27.6396,27.6832,27.6323,27.6759,45190.0
2017-03-31 11:00:00,38.1,38.13,38.05,38.06,30306.0,27.6759,27.6977,27.6396,27.6468,30306.0
2017-03-31 11:30:00,38.07,38.12,38.06,38.07,48678.0,27.6541,27.6904,27.6468,27.6541,48678.0
2017-03-31 12:00:00,38.07,38.13,38.05,38.13,26842.0,27.6541,27.6977,27.6396,27.6977,26842.0
2017-03-31 12:30:00,38.13,38.14,38.09,38.1,28190.0,27.6977,27.705,27.6686,27.6759,28190.0
2017-03-31 13:00:00,38.1,38.14,38.08,38.14,36870.0,27.6759,27.705,27.6614,27.705,36870.0
2017-03-31 13:30:00,38.14,38.16,38.11,38.13,42454.0,27.705,27.7195,27.6832,27.6977,42454.0
2017-03-31 14:00:00,38.13,38.13,38.04,38.05,55332.0,27.6977,27.6977,27.6323,27.6396,55332.0
2017-03-31 14:30:00,38.05,38.05,37.99,38.01,48498.0,27.6396,27.6396,27.596,27.6105,48498.0
2017-03-31 15:00:00,38.0,38.08,37.99,38.04,94054.0,27.6033,27.6614,27.596,27.6323,94054.0
2017-03-31 15:30:00,38.05,38.08,37.95,37.98,431050.0,27.6396,27.6614,27.5669,27.5887,431050.0
2017-04-03 09:30:00,37.9,37.9,37.6,37.74,157512.0,27.5306,27.5306,27.3127,27.4144,157512.0
2017-04-03 10:00:00,37.77,37.82,37.7,37.77,96126.0,27.4362,27.4725,27.3853,27.4362,96126.0
2017-04-03 10:30:00,37.78,37.78,37.61,37.67,148992.0,27.4435,27.4435,27.32,27.3636,148992.0
2017-04-03 11:00:00,37.69,37.77,37.66,37.73,122188.0,27.3781,27.4362,27.3563,27.4071,122188.0
2017-04-03 11:30:00,37.73,37.81,37.68,37.77,89850.0,27.4071,27.4652,27.3708,27.4362,89850.0
2017-04-03 12:00:00,37.76,37.78,37.7,37.74,166128.0,27.4289,27.4435,27.3853,27.4144,166128.0
2017-04-03 12:30:00,37.74,37.77,37.71,37.73,71608.0,27.4144,27.4362,27.3926,27.4071,71608.0
2017-04-03 13:00:00,37.73,37.76,37.65,37.68,55282.0,27.4071,27.4289,27.349,27.3708,55282.0
2017-04-03 13:30:00,37.67,37.67,37.62,37.66,71312.0,27.3636,27.3636,27.3272,27.3563,71312.0
2017-04-03 14:00:00,37.66,37.73,37.65,37.7,101960.0,27.3563,27.4071,27.349,27.3853,101960.0
2017-04-03 14:30:00,37.71,37.77,37.69,37.77,78124.0,27.3926,27.4362,27.3781,27.4362,78124.0
2017-04-03 15:00:00,37.77,37.87,37.74,37.82,108474.0,27.4362,27.5088,27.4144,27.4725,108474.0
2017-04-03 15:30:00,37.82,37.87,37.74,37.85,298110.0,27.4725,27.5088,27.4144,27.4943,298110.0
2017-04-04 09:30:00,37.85,37.85,37.7,37.8,100958.0,27.4943,27.4943,27.3853,27.458,100958.0
2017-04-04 10:00:00,37.81,37.81,37.63,37.69,100970.0,27.4652,27.4652,27.3345,27.3781,100970.0
2017-04-04 10:30:00,37.69,37.81,37.68,37.73,105178.0,27.3781,27.4652,27.3708,27.4071,105178.0
2017-04-04 11:00:00,37.73,37.8,37.67,37.8,99988.0,27.4071,27.458,27.3636,27.458,99988.0
2017-04-04 11:30:00,37.79,37.85,37.78,37.83,113088.0,27.4507,27.4943,27.4435,27.4798,113088.0
2017-04-04 12:00:00,37.83,37.88,37.81,37.88,69136.0,27.4798,27.5161,27.4652,27.5161,69136.0
2017-04-04 12:30:00,37.88,37.95,37.84,37.93,79140.0,27.5161,27.5669,27.487,27.5524,79140.0
2017-04-04 13:00:00,37.91,37.94,37.88,37.88,53966.0,27.5379,27.5597,27.5161,27.5161,53966.0
2017-04-04 13:30:00,37.88,38.0,37.87,37.99,71106.0,27.5161,27.6033,27.5088,27.596,71106.0
2017-04-04 14:00:00,37.99,38.06,37.98,38.03,87840.0,27.596,27.6468,27.5887,27.6251,87840.0
2017-04-04 14:30:00,38.03,38.1,38.02,38.05,117632.0,27.6251,27.6759,27.6178,27.6396,117632.0
2017-04-04 15:00:00,38.05,38.07,37.89,37.89,189486.0,27.6396,27.6541,27.5234,27.5234,189486.0
2017-04-04 15:30:00,37.88,37.95,37.85,37.9,441142.0,27.5161,27.5669,27.4943,27.5306,441142.0
2017-04-05 09:30:00,37.9,37.9,37.74,37.74,154046.0,27.5306,27.5306,27.4144,27.4144,154046.0
2017-04-05 10:00:00,37.74,38.05,37.73,38.0,164922.0,27.4144,27.6396,27.4071,27.6033,164922.0
2017-04-05 10:30:00,37.99,38.09,37.99,38.04,188376.0,27.596,27.6686,27.596,27.6323,188376.0
2017-04-05 11:00:00,38.05,38.13,38.01,38.1,146284.0,27.6396,27.6977,27.6105,27.6759,146284.0
2017-04-05 11:30:00,38.09,38.1,37.97,37.97,112320.0,27.6686,27.6759,27.5815,27.5815,112320.0
2017-04-05 12:00:00,37.97,38.07,37.96,38.06,88400.0,27.5815,27.6541,27.5742,27.6468,88400.0
2017-04-05 12:30:00,38.06,38.07,37.98,37.99,79692.0,27.6468,27.6541,27.5887,27.596,79692.0
2017-04-05 13:00:00,37.99,38.09,37.99,38.08,72022.0,27.596,27.6686,27.596,27.6614,72022.0
2017-04-05 13:30:00,38.08,38.08,38.02,38.08,90964.0,27.6614,27.6614,27.6178,27.6614,90964.0
2017-04-05 14:00:00,38.07,38.07,37.95,37.97,135444.0,27.6541,27.6541,27.5669,27.5815,135444.0
2017-04-05 14:30:00,37.97,37.98,37.82,37.86,133904.0,27.5815,27.5887,27.4725,27.5016,133904.0
2017-04-05 15:00:00,37.86,37.97,37.83,37.95,293186.0,27.5016,27.5815,27.4798,27.5669,293186.0
2017-04-05 15:30:00,37.96,38.11,37.88,38.06,871364.0,27.5742,27.6832,27.5161,27.6468,871364.0
2017-04-06 09:30:00,37.9,38.02,37.7,37.95,168508.0,27.5306,27.6178,27.3853,27.5669,168508.0
2017-04-06 10:00:00,37.97,37.97,37.85,37.94,221892.0,27.5815,27.5815,27.4943,27.5597,221892.0
2017-04-06 10:30:00,37.94,37.99,37.84,37.92,104924.0,27.5597,27.596,27.487,27.5452,104924.0
2017-04-06 11:00:00,37.92,37.95,37.85,37.85,72674.0,27.5452,27.5669,27.4943,27.4943,72674.0
2017-04-06 11:30:00,37.85,37.98,37.85,37.94,93432.0,27.4943,27.5887,27.4943,27.5597,93432.0
2017-04-06 12:00:00,37.94,37.98,37.89,37.96,59504.0,27.5597,27.5887,27.5234,27.5742,59504.0
2017-04-06 12:30:00,37.96,37.96,37.92,37.92,48124.0,27.5742,27.5742,27.5452,27.5452,48124.0
2017-04-06 13:00:00,37.92,37.96,37.92,37.94,57674.0,27.5452,27.5742,27.5452,27.5597,57674.0
2017-04-06 13:30:00,37.94,38.04,37.94,37.99,43154.0,27.5597,27.6323,27.5597,27.596,43154.0
2017-04-06 14:00:00,37.99,38.04,37.98,38.02,89358.0,27.596,27.6323,27.5887,27.6178,89358.0
2017-04-06 14:30:00,38.02,38.04,37.94,37.98,87984.0,27.6178,27.6323,27.5597,27.5887,87984.0
2017-04-06 15:00:00,37.98,38.0,37.93,37.96,140200.0,27.5887,27.6033,27.5524,27.5742,140200.0
2017-04-06 15:30:00,37.96,37.96,37.89,37.94,420406.0,27.5742,27.5742,27.5234,27.5597,420406.0
2017-04-07 09:30:00,37.99,38.12,37.88,38.04,80636.0,27.596,27.6904,27.5161,27.6323,80636.0
2017-04-07 10:00:00,38.05,38.15,38.03,38.12,71230.0,27.6396,27.7122,27.6251,27.6904,71230.0
2017-04-07 10:30:00,38.13,38.19,38.1,38.18,87446.0,27.6977,27.7413,27.6759,27.734,87446.0
2017-04-07 11:00:00,38.18,38.2,38.1,38.15,111142.0,27.734,27.7485,27.6759,27.7122,111142.0
2017-04-07 11:30:00,38.16,38.21,38.12,38.2,114338.0,27.7195,27.7558,27.6904,27.7485,114338.0
2017-04-07 12:00:00,38.19,38.23,38.19,38.2,88560.0,27.7413,27.7703,27.7413,27.7485,88560.0
2017-04-07 12:30:00,38.2,38.21,38.07,38.13,274798.0,27.7485,27.7558,27.6541,27.6977,274798.0
2017-04-07 13:00:00,38.13,38.17,38.08,38.17,336494.0,27.6977,27.7268,27.6614,27.7268,336494.0
2017-04-07 13:30:00,38.18,38.19,38.1,38.13,111680.0,27.734,27.7413,27.6759,27.6977,111680.0
2017-04-07 14:00:00,38.13,38.15,38.08,38.13,85940.0,27.6977,27.7122,27.6614,27.6977,85940.0
2017-04-07 14:30:00,38.13,38.15,38.07,38.1,125034.0,27.6977,27.7122,27.6541,27.6759,125034.0
2017-04-07 15:00:00,38.1,38.15,38.07,38.1,155676.0,27.6759,27.7122,27.6541,27.6759,155676.0
2017-04-07 15:30:00,38.1,38.1,37.97,37.98,611018.0,27.6759,27.6759,27.5815,27.5887,611018.0
2017-04-10 09:30:00,37.99,38.0,37.76,37.85,74640.0,27.596,27.6033,27.4289,27.4943,74640.0
2017-04-10 10:00:00,37.85,37.97,37.85,37.96,30414.0,27.4943,27.5815,27.4943,27.5742,30414.0
2017-04-10 10:30:00,37.96,38.02,37.9,37.98,58776.0,27.5742,27.6178,27.5306,27.5887,58776.0
2017-04-10 11:00:00,37.96,37.98,37.92,37.96,44942.0,27.5742,27.5887,27.5452,27.5742,44942.0
2017-04-10 11:30:00,37.97,37.98,37.89,37.94,209144.0,27.5815,27.5887,27.5234,27.5597,209144.0
2017-04-10 12:00:00,37.94,37.99,37.92,37.92,46384.0,27.5597,27.596,27.5452,27.5452,46384.0
2017-04-10 12:30:00,37.93,37.96,37.91,37.94,27758.0,27.5524,27.5742,27.5379,27.5597,27758.0
2017-04-10 13:00:00,37.94,37.97,37.92,37.97,33590.0,27.5597,27.5815,27.5452,27.5815,33590.0
2017-04-10 13:30:00,37.97,37.97,37.91,37.92,40716.0,27.5815,27.5815,27.5379,27.5452,40716.0
2017-04-10 14:00:00,37.92,37.98,37.9,37.91,37590.0,27.5452,27.5887,27.5306,27.5379,37590.0
2017-04-10 14:30:00,37.91,37.99,37.9,37.99,45764.0,27.5379,27.596,27.5306,27.596,45764.0
2017-04-10 15:00:00,37.97,38.03,37.97,38.02,74906.0,27.5815,27.6251,27.5815,27.6178,74906.0
2017-04-10 15:30:00,38.01,38.02,37.92,37.94,238218.0,27.6105,27.6178,27.5452,27.5597,238218.0
2017-04-11 09:30:00,38.01,38.13,37.79,38.01,131630.0,27.6105,27.6977,27.4507,27.6105,131630.0
2017-04-11 10:00:00,38.01,38.05,37.97,37.99,81648.0,27.6105,27.6396,27.5815,27.596,81648.0
2017-04-11 10:30:00,37.99,37.99,37.92,37.98,84786.0,27.596,27.596,27.5452,27.5887,84786.0
2017-04-11 11:00:00,37.98,38.06,37.97,38.0,138958.0,27.5887,27.6468,27.5815,27.6033,138958.0
2017-04-11 11:30:00,38.01,38.02,37.98,37.99,68460.0,27.6105,27.6178,27.5887,27.596,68460.0
2017-04-11 12:00:00,37.99,38.09,37.98,38.08,132058.0,27.596,27.6686,27.5887,27.6614,132058.0
2017-04-11 12:30:00,38.07,38.13,38.07,38.12,48672.0,27.6541,27.6977,27.6541,27.6904,48672.0
2017-04-11 13:00:00,38.12,38.13,38.07,38.13,54084.0,27.6904,27.6977,27.6541,27.6977,54084.0
2017-04-11 13:30:00,38.13,38.28,38.13,38.27,81426.0,27.6977,27.8067,27.6977,27.7994,81426.0
2017-04-11 14:00:00,38.27,38.34,38.26,38.33,139026.0,27.7994,27.8502,27.7921,27.843,139026.0
2017-04-11 14:30:00,38.33,38.39,38.29,38.38,136496.0,27.843,27.8866,27.8139,27.8793,136496.0
2017-04-11 15:00:00,38.38,38.38,38.28,38.32,268478.0,27.8793,27.8793,27.8067,27.8357,268478.0
2017-04-11 15:30:00,38.32,38.32,38.24,38.31,356914.0,27.8357,27.8357,27.7776,27.8284,356914.0
2017-04-12 09:30:00,38.17,38.17,38.04,38.13,96748.0,27.7268,27.7268,27.6323,27.6977,96748.0
2017-04-12 10:00:00,38.14,38.27,38.12,38.25,94482.0,27.705,27.7994,27.6904,27.7849,94482.0
2017-04-12 10:30:00,38.25,38.25,38.13,38.18,138366.0,27.7849,27.7849,27.6977,27.734,138366.0
2017-04-12 11:00:00,38.2,38.27,38.17,38.27,81404.0,27.7485,27.7994,27.7268,27.7994,81404.0
2017-04-12 11:30:00,38.27,38.33,38.25,38.33,94634.0,27.7994,27.843,27.7849,27.843,94634.0
2017-04-12 12:00:00,38.33,38.36,38.27,38.34,82678.0,27.843,27.8648,27.7994,27.8502,82678.0
2017-04-12 12:30:00,38.34,38.37,38.27,38.37,85954.0,27.8502,27.872,27.7994,27.872,85954.0
2017-04-12 13:00:00,38.37,38.4,38.33,38.33,83046.0,27.872,27.8938,27.843,27.843,83046.0
2017-04-12 13:30:00,38.33,38.41,38.33,38.4,96232.0,27.843,27.9011,27.843,27.8938,96232.0
2017-04-12 14:00:00,38.4,38.46,38.35,38.45,91576.0,27.8938,27.9374,27.8575,27.9301,91576.0
2017-04-12 14:30:00,38.45,38.47,38.36,38.38,119416.0,27.9301,27.9447,27.8648,27.8793,119416.0
2017-04-12 15:00:00,38.38,38.52,38.37,38.46,155784.0,27.8793,27.981,27.872,27.9374,155784.0
2017-04-12 15:30:00,38.47,38.56,38.41,38.55,479144.0,27.9447,28.01,27.9011,28.0028,479144.0
2017-04-13 09:30:00,38.51,38.55,38.28,38.3,150552.0,27.9737,28.0028,27.8067,27.8212,150552.0
2017-04-13 10:00:00,38.29,38.35,38.23,38.35,113454.0,27.8139,27.8575,27.7703,27.8575,113454.0
2017-04-13 10:30:00,38.33,38.43,38.33,38.42,95416.0,27.843,27.9156,27.843,27.9084,95416.0
2017-04-13 11:00:00,38.42,38.52,38.41,38.46,76186.0,27.9084,27.981,27.9011,27.9374,76186.0
2017-04-13 11:30:00,38.46,38.51,38.45,38.49,135600.0,27.9374,27.9737,27.9301,27.9592,135600.0
2017-04-13 12:00:00,38.48,38.5,38.45,38.5,146596.0,27.9519,27.9665,27.9301,27.9665,146596.0
2017-04-13 12:30:00,38.5,38.5,38.42,38.48,157438.0,27.9665,27.9665,27.9084,27.9519,157438.0
2017-04-13 13:00:00,38.48,38.53,38.44,38.53,60860.0,27.9519,27.9883,27.9229,27.9883,60860.0
2017-04-13 13:30:00,38.53,38.56,38.51,38.51,57982.0,27.9883,28.01,27.9737,27.9737,57982.0
2017-04-13 14:00:00,38.52,38.58,38.49,38.5,87310.0,27.981,28.0246,27.9592,27.9665,87310.0
2017-04-13 14:30:00,38.5,38.53,38.44,38.45,66782.0,27.9665,27.9883,27.9229,27.9301,66782.0
2017-04-13 15:00:00,38.45,38.47,38.41,38.45,239490.0,27.9301,27.9447,27.9011,27.9301,239490.0
2017-04-13 15:30:00,38.44,38.55,38.42,38.51,853514.0,27.9229,28.0028,27.9084,27.9737,853514.0
2017-04-17 09:30:00,38.57,38.71,38.54,38.67,80546.0,28.0173,28.119,27.9955,28.09,80546.0
2017-04-17 10:00:00,38.67,38.7,38.58,38.62,73994.0,28.09,28.1117,28.0246,28.0536,73994.0
2017-04-17 10:30:00,38.62,38.66,38.54,38.55,64154.0,28.0536,28.0827,27.9955,28.0028,64154.0
2017-04-17 11:00:00,38.54,38.56,38.49,38.51,69514.0,27.9955,28.01,27.9592,27.9737,69514.0
2017-04-17 11:30:00,38.51,38.53,38.48,38.53,44414.0,27.9737,27.9883,27.9519,27.9883,44414.0
2017-04-17 12:00:00,38.54,38.55,38.5,38.54,49346.0,27.9955,28.0028,27.9665,27.9955,49346.0
2017-04-17 12:30:00,38.54,38.56,38.5,38.54,47006.0,27.9955,28.01,27.9665,27.9955,47006.0
2017-04-17 13:00:00,38.55,38.59,38.55,38.56,32530.0,28.0028,28.0318,28.0028,28.01,32530.0
2017-04-17 13:30:00,38.56,38.56,38.49,38.51,31610.0,28.01,28.01,27.9592,27.9737,31610.0
2017-04-17 14:00:00,38.51,38.52,38.48,38.51,52998.0,27.9737,27.981,27.9519,27.9737,52998.0
2017-04-17 14:30:00,38.51,38.56,38.49,38.5,44134.0,27.9737,28.01,27.9592,27.9665,44134.0
2017-04-17 15:00:00,38.49,38.57,38.49,38.55,66340.0,27.9592,28.0173,27.9592,28.0028,66340.0
2017-04-17 15:30:00,38.55,38.59,38.52,38.57,181530.0,28.0028,28.0318,27.981,28.0173,181530.0
2017-04-18 09:30:00,38.52,38.7,38.5,38.51,70532.0,27.981,28.1117,27.9665,27.9737,70532.0
2017-04-18 10:00:00,38.51,38.59,38.48,38.51,98788.0,27.9737,28.0318,27.9519,27.9737,98788.0
2017-04-18 10:30:00,38.52,38.57,38.48,38.57,74204.0,27.981,28.0173,27.9519,28.0173,74204.0
2017-04-18 11:00:00,38.57,38.65,38.54,38.55,198576.0,28.0173,28.0754,27.9955,28.0028,198576.0
2017-04-18 11:30:00,38.54,38.59,38.52,38.54,97076.0,27.9955,28.0318,27.981,27.9955,97076.0
2017-04-18 12:00:00,38.54,38.55,38.48,38.52,91110.0,27.9955,28.0028,27.9519,27.981,91110.0
2017-04-18 12:30:00,38.52,38.55,38.49,38.54,89298.0,27.981,28.0028,27.9592,27.9955,89298.0
2017-04-18 13:00:00,38.54,38.57,38.53,38.53,85244.0,27.9955,28.0173,27.9883,27.9883,85244.0
2017-04-18 13:30:00,38.53,38.54,38.39,38.39,77068.0,27.9883,27.9955,27.8866,27.8866,77068.0
2017-04-18 14:00:00,38.39,38.47,38.39,38.47,159854.0,27.8866,27.9447,27.8866,27.9447,159854.0
2017-04-18 14:30:00,38.47,38.53,38.45,38.49,65752.0,27.9447,27.9883,27.9301,27.9592,65752.0
2017-04-18 15:00:00,38.49,38.55,38.48,38.51,100536.0,27.9592,28.0028,27.9519,27.9737,100536.0
2017-04-18 15:30:00,38.51,38.53,38.45,38.45,424010.0,27.9737,27.9883,27.9301,27.9301,424010.0
2017-04-19 09:30:00,38.46,38.49,38.27,38.29,96668.0,27.9374,27.9592,27.7994,27.8139,96668.0
2017-04-19 10:00:00,38.31,38.43,38.3,38.35,71736.0,27.8284,27.9156,27.8212,27.8575,71736.0
2017-04-19 10:30:00,38.35,38.37,38.24,38.24,55716.0,27.8575,27.872,27.7776,27.7776,55716.0
2017-04-19 11:00:00,38.24,38.24,38.16,38.17,67196.0,27.7776,27.7776,27.7195,27.7268,67196.0
2017-04-19 11:30:00,38.17,38.22,38.17,38.17,63546.0,27.7268,27.7631,27.7268,27.7268,63546.0
2017-04-19 12:00:00,38.16,38.18,38.15,38.16,59380.0,27.7195,27.734,27.7122,27.7195,59380.0
2017-04-19 12:30:00,38.17,38.22,38.15,38.17,30532.0,27.7268,27.7631,27.7122,27.7268,30532.0
2017-04-19 13:00:00,38.18,38.2,38.13,38.15,35330.0,27.734,27.7485,27.6977,27.7122,35330.0
2017-04-19 13:30:00,38.15,38.19,38.11,38.13,145614.0,27.7122,27.7413,27.6832,27.6977,145614.0
2017-04-19 14:00:00,38.13,38.14,38.09,38.12,153512.0,27.6977,27.705,27.6686,27.6904,153512.0
2017-04-19 14:30:00,38.11,38.12,38.02,38.07,134876.0,27.6832,27.6904,27.6178,27.6541,134876.0
2017-04-19 15:00:00,38.07,38.19,38.03,38.17,111604.0,27.6541,27.7413,27.6251,27.7268,111604.0
2017-04-19 15:30:00,38.17,38.21,38.12,38.18,293212.0,27.7268,27.7558,27.6904,27.734,293212.0
2017-04-20 09:30:00,38.15,38.17,37.76,37.81,134246.0,27.7122,27.7268,27.4289,27.4652,134246.0
2017-04-20 10:00:00,37.82,37.92,37.76,37.78,73666.0,27.4725,27.5452,27.4289,27.4435,73666.0
2017-04-20 10:30:00,37.78,37.82,37.74,37.77,44566.0,27.4435,27.4725,27.4144,27.4362,44566.0
2017-04-20 11:00:00,37.77,37.81,37.71,37.73,96932.0,27.4362,27.4652,27.3926,27.4071,96932.0
2017-04-20 11:30:00,37.73,37.85,37.72,37.84,59426.0,27.4071,27.4943,27.3999,27.487,59426.0
2017-04-20 12:00:00,37.85,37.88,37.83,37.87,30564.0,27.4943,27.5161,27.4798,27.5088,30564.0
2017-04-20 12:30:00,37.86,37.87,37.8,37.83,37396.0,27.5016,27.5088,27.458,27.4798,37396.0
2017-04-20 13:00:00,37.83,37.85,37.8,37.81,42326.0,27.4798,27.4943,27.458,27.4652,42326.0
2017-04-20 13:30:00,37.82,37.87,37.8,37.86,50972.0,27.4725,27.5088,27.458,27.5016,50972.0
2017-04-20 14:00:00,37.86,37.9,37.85,37.88,49248.0,27.5016,27.5306,27.4943,27.5161,49248.0
2017-04-20 14:30:00,37.88,37.9,37.82,37.82,62420.0,27.5161,27.5306,27.4725,27.4725,62420.0
2017-04-20 15:00:00,37.82,37.86,37.78,37.83,97630.0,27.4725,27.5016,27.4435,27.4798,97630.0
2017-04-20 15:30:00,37.83,37.94,37.83,37.9,254080.0,27.4798,27.5597,27.4798,27.5306,254080.0
2017-04-21 09:30:00,37.93,38.16,37.93,38.11,144442.0,27.5524,27.7195,27.5524,27.6832,144442.0
2017-04-21 10:00:00,38.12,38.2,38.09,38.1,47650.0,27.6904,27.7485,27.6686,27.6759,47650.0
2017-04-21 10:30:00,38.09,38.21,38.06,38.2,67976.0,27.6686,27.7558,27.6468,27.7485,67976.0
2017-04-21 11:00:00,38.21,38.31,38.19,38.28,80872.0,27.7558,27.8284,27.7413,27.8067,80872.0
2017-04-21 11:30:00,38.28,38.3,38.24,38.25,94488.0,27.8067,27.8212,27.7776,27.7849,94488.0
2017-04-21 12:00:00,38.24,38.27,38.16,38.16,52880.0,27.7776,27.7994,27.7195,27.7195,52880.0
2017-04-21 12:30:00,38.18,38.26,38.16,38.25,36590.0,27.734,27.7921,27.7195,27.7849,36590.0
2017-04-21 13:00:00,38.24,38.24,38.21,38.21,113970.0,27.7776,27.7776,27.7558,27.7558,113970.0
2017-04-21 13:30:00,38.22,38.29,38.2,38.27,56590.0,27.7631,27.8139,27.7485,27.7994,56590.0
2017-04-21 14:00:00,38.27,38.27,38.23,38.26,67156.0,27.7994,27.7994,27.7703,27.7921,67156.0
2017-04-21 14:30:00,38.26,38.29,38.24,38.24,56466.0,27.7921,27.8139,27.7776,27.7776,56466.0
2017-04-21 15:00:00,38.25,38.26,38.19,38.23,139700.0,27.7849,27.7921,27.7413,27.7703,139700.0
2017-04-21 15:30:00,38.22,38.26,38.21,38.21,382648.0,27.7631,27.7921,27.7558,27.7558,382648.0
2017-04-24 09:30:00,38.32,38.4,37.9,37.91,125878.0,27.8357,27.8938,27.5306,27.5379,125878.0
2017-04-24 10:00:00,37.92,38.09,37.91,38.06,197670.0,27.5452,27.6686,27.5379,27.6468,197670.0
2017-04-24 10:30:00,38.05,38.13,38.04,38.1,179810.0,27.6396,27.6977,27.6323,27.6759,179810.0
2017-04-24 11:00:00,38.1,38.18,38.1,38.16,149406.0,27.6759,27.734,27.6759,27.7195,149406.0
2017-04-24 11:30:00,38.16,38.17,38.02,38.05,316238.0,27.7195,27.7268,27.6178,27.6396,316238.0
2017-04-24 12:00:00,38.05,38.1,37.97,38.09,118824.0,27.6396,27.6759,27.5815,27.6686,118824.0
2017-04-24 12:30:00,38.1,38.1,38.01,38.02,89156.0,27.6759,27.6759,27.6105,27.6178,89156.0
2017-04-24 13:00:00,38.02,38.16,38.02,38.13,231616.0,27.6178,27.7195,27.6178,27.6977,231616.0
2017-04-24 13:30:00,38.13,38.18,38.12,38.15,214412.0,27.6977,27.734,27.6904,27.7122,214412.0
2017-04-24 14:00:00,38.15,38.21,38.13,38.16,90594.0,27.7122,27.7558,27.6977,27.7195,90594.0
2017-04-24 14:30:00,38.16,38.2,38.12,38.16,269620.0,27.7195,27.7485,27.6904,27.7195,269620.0
2017-04-24 15:00:00,38.17,38.3,38.17,38.24,173400.0,27.7268,27.8212,27.7268,27.7776,173400.0
2017-04-24 15:30:00,38.24,38.29,38.2,38.23,463558.0,27.7776,27.8139,27.7485,27.7703,463558.0
2017-04-25 09:30:00,38.17,38.33,37.98,38.26,89184.0,27.7268,27.843,27.5887,27.7921,89184.0
2017-04-25 10:00:00,38.25,38.37,38.25,38.33,95264.0,27.7849,27.872,27.7849,27.843,95264.0
2017-04-25 10:30:00,38.34,38.4,38.32,38.34,71872.0,27.8502,27.8938,27.8357,27.8502,71872.0
2017-04-25 11:00:00,38.33,38.33,38.17,38.23,116512.0,27.843,27.843,27.7268,27.7703,116512.0
2017-04-25 11:30:00,38.24,38.27,38.22,38.24,118190.0,27.7776,27.7994,27.7631,27.7776,118190.0
2017-04-25 12:00:00,38.24,38.28,38.23,38.27,59152.0,27.7776,27.8067,27.7703,27.7994,59152.0
2017-04-25 12:30:00,38.27,38.29,38.18,38.18,105102.0,27.7994,27.8139,27.734,27.734,105102.0
2017-04-25 13:00:00,38.18,38.24,38.17,38.18,205430.0,27.734,27.7776,27.7268,27.734,205430.0
2017-04-25 13:30:00,38.19,38.21,38.12,38.17,224626.0,27.7413,27.7558,27.6904,27.7268,224626.0
2017-04-25 14:00:00,38.17,38.22,38.13,38.2,190906.0,27.7268,27.7631,27.6977,27.7485,190906.0
2017-04-25 14:30:00,38.19,38.24,38.19,38.21,361774.0,27.7413,27.7776,27.7413,27.7558,361774.0
2017-04-25 15:00:00,38.2,38.38,38.17,38.33,287854.0,27.7485,27.8793,27.7268,27.843,287854.0
2017-04-25 15:30:00,38.33,38.38,38.27,38.35,504700.0,27.843,27.8793,27.7994,27.8575,504700.0
2017-04-26 09:30:00,38.13,38.23,37.9,37.92,161732.0,27.6977,27.7703,27.5306,27.5452,161732.0
2017-04-26 10:00:00,37.92,38.2,37.87,38.19,215718.0,27.5452,27.7485,27.5088,27.7413,215718.0
2017-04-26 10:30:00,38.19,38.2,38.0,38.1,122310.0,27.7413,27.7485,27.6033,27.6759,122310.0
2017-04-26 11:00:00,38.1,38.27,38.1,38.27,108174.0,27.6759,27.7994,27.6759,27.7994,108174.0
2017-04-26 11:30:00,38.26,38.3,38.2,38.24,156586.0,27.7921,27.8212,27.7485,27.7776,156586.0
2017-04-26 12:00:00,38.23,38.3,38.21,38.27,133336.0,27.7703,27.8212,27.7558,27.7994,133336.0
2017-04-26 12:30:00,38.27,38.27,38.13,38.26,76308.0,27.7994,27.7994,27.6977,27.7921,76308.0
2017-04-26 13:00:00,38.27,38.27,38.2,38.22,60970.0,27.7994,27.7994,27.7485,27.7631,60970.0
2017-04-26 13:30:00,38.22,38.24,38.18,38.21,116976.0,27.7631,27.7776,27.734,27.7558,116976.0
2017-04-26 14:00:00,38.21,38.26,38.16,38.24,103236.0,27.7558,27.7921,27.7195,27.7776,103236.0
2017-04-26 14:30:00,38.24,38.3,38.22,38.27,126884.0,27.7776,27.8212,27.7631,27.7994,126884.0
2017-04-26 15:00:00,38.27,38.27,38.17,38.21,179928.0,27.7994,27.7994,27.7268,27.7558,179928.0
2017-04-26 15:30:00,38.21,38.22,37.99,38.02,546086.0,27.7558,27.7631,27.596,27.6178,546086.0
2017-04-27 09:30:00,37.95,38.3,37.95,38.26,80338.0,27.5669,27.8212,27.5669,27.7921,80338.0
2017-04-27 10:00:00,38.26,38.28,38.2,38.27,96948.0,27.7921,27.8067,27.7485,27.7994,96948.0
2017-04-27 10:30:00,38.28,38.35,38.23,38.31,98326.0,27.8067,27.8575,27.7703,27.8284,98326.0
2017-04-27 11:00:00,38.3,38.31,38.2,38.24,143324.0,27.8212,27.8284,27.7485,27.7776,143324.0
2017-04-27 11:30:00,38.24,38.32,38.22,38.29,113152.0,27.7776,27.8357,27.7631,27.8139,113152.0
2017-04-27 12:00:00,38.29,38.43,38.28,38.4,94230.0,27.8139,27.9156,27.8067,27.8938,94230.0
2017-04-27 12:30:00,38.41,38.49,38.39,38.49,151242.0,27.9011,27.9592,27.8866,27.9592,151242.0
2017-04-27 13:00:00,38.49,38.54,38.48,38.52,94620.0,27.9592,27.9955,27.9519,27.981,94620.0
2017-04-27 13:30:00,38.52,38.57,38.49,38.53,123374.0,27.981,28.0173,27.9592,27.9883,123374.0
2017-04-27 14:00:00,38.52,38.59,38.48,38.49,136004.0,27.981,28.0318,27.9519,27.9592,136004.0
2017-04-27 14:30:00,38.49,38.54,38.45,38.47,138416.0,27.9592,27.9955,27.9301,27.9447,138416.0
2017-04-27 15:00:00,38.46,38.46,38.4,38.42,211864.0,27.9374,27.9374,27.8938,27.9084,211864.0
2017-04-27 15:30:00,38.42,38.44,38.32,38.35,506794.0,27.9084,27.9229,27.8357,27.8575,506794.0
2017-04-28 09:30:00,38.42,38.45,38.24,38.27,106980.0,27.9084,27.9301,27.7776,27.7994,106980.0
2017-04-28 10:00:00,38.26,38.28,38.09,38.1,151096.0,27.7921,27.8067,27.6686,27.6759,151096.0
2017-04-28 10:30:00,38.1,38.22,38.05,38.06,113862.0,27.6759,27.7631,27.6396,27.6468,113862.0
2017-04-28 11:00:00,38.05,38.1,37.99,38.07,106472.0,27.6396,27.6759,27.596,27.6541,106472.0
2017-04-28 11:30:00,38.06,38.2,38.02,38.19,117232.0,27.6468,27.7485,27.6178,27.7413,117232.0
2017-04-28 12:00:00,38.2,38.22,38.16,38.19,49496.0,27.7485,27.7631,27.7195,27.7413,49496.0
2017-04-28 12:30:00,38.19,38.21,38.15,38.19,105600.0,27.7413,27.7558,27.7122,27.7413,105600.0
2017-04-28 13:00:00,38.19,38.2,38.09,38.1,194830.0,27.7413,27.7485,27.6686,27.6759,194830.0
2017-04-28 13:30:00,38.1,38.1,37.97,37.99,122862.0,27.6759,27.6759,27.5815,27.596,122862.0
2017-04-28 14:00:00,37.99,38.04,37.97,38.01,149760.0,27.596,27.6323,27.5815,27.6105,149760.0
2017-04-28 14:30:00,38.01,38.1,38.01,38.05,76086.0,27.6105,27.6759,27.6105,27.6396,76086.0
2017-04-28 15:00:00,38.06,38.16,38.02,38.16,100054.0,27.6468,27.7195,27.6178,27.7195,100054.0
2017-04-28 15:30:00,38.16,38.18,38.08,38.13,566264.0,27.7195,27.734,27.6614,27.6977,566264.0
2017-05-01 09:30:00,38.17,38.22,37.92,38.0,107450.0,27.7268,27.7631,27.5452,27.6033,107450.0
2017-05-01 10:00:00,37.99,38.05,37.96,37.98,59102.0,27.596,27.6396,27.5742,27.5887,59102.0
2017-05-01 10:30:00,37.98,38.01,37.93,37.99,56110.0,27.5887,27.6105,27.5524,27.596,56110.0
2017-05-01 11:00:00,37.98,38.04,37.96,37.99,41510.0,27.5887,27.6323,27.5742,27.596,41510.0
2017-05-01 11:30:00,37.99,38.01,37.87,37.92,121770.0,27.596,27.6105,27.5088,27.5452,121770.0
2017-05-01 12:00:00,37.92,37.99,37.92,37.92,172114.0,27.5452,27.596,27.5452,27.5452,172114.0
2017-05-01 12:30:00,37.92,37.94,37.88,37.92,84684.0,27.5452,27.5597,27.5161,27.5452,84684.0
2017-05-01 13:00:00,37.92,37.94,37.88,37.88,82202.0,27.5452,27.5597,27.5161,27.5161,82202.0
2017-05-01 13:30:00,37.88,37.92,37.83,37.92,100678.0,27.5161,27.5452,27.4798,27.5452,100678.0
2017-05-01 14:00:00,37.92,37.97,37.91,37.91,64908.0,27.5452,27.5815,27.5379,27.5379,64908.0
2017-05-01 14:30:00,37.92,37.97,37.92,37.96,77636.0,27.5452,27.5815,27.5452,27.5742,77636.0
2017-05-01 15:00:00,37.97,38.02,37.94,37.97,84146.0,27.5815,27.6178,27.5597,27.5815,84146.0
2017-05-01 15:30:00,37.97,38.02,37.91,37.92,296484.0,27.5815,27.6178,27.5379,27.5452,296484.0
2017-05-02 09:30:00,37.94,38.08,37.9,37.95,76188.0,27.5597,27.6614,27.5306,27.5669,76188.0
2017-05-02 10:00:00,37.93,37.97,37.85,37.87,68618.0,27.5524,27.5815,27.4943,27.5088,68618.0
2017-05-02 10:30:00,37.86,37.87,37.78,37.82,113122.0,27.5016,27.5088,27.4435,27.4725,113122.0
2017-05-02 11:00:00,37.82,37.9,37.76,37.77,99050.0,27.4725,27.5306,27.4289,27.4362,99050.0
2017-05-02 11:30:00,37.76,37.88,37.76,37.87,57414.0,27.4289,27.5161,27.4289,27.5088,57414.0
2017-05-02 12:00:00,37.87,37.95,37.87,37.94,37022.0,27.5088,27.5669,27.5088,27.5597,37022.0
2017-05-02 12:30:00,37.94,37.99,37.93,37.99,61794.0,27.5597,27.596,27.5524,27.596,61794.0
2017-05-02 13:00:00,37.98,38.04,37.97,38.04,49206.0,27.5887,27.6323,27.5815,27.6323,49206.0
2017-05-02 13:30:00,38.04,38.06,37.98,38.01,55976.0,27.6323,27.6468,27.5887,27.6105,55976.0
2017-05-02 14:00:00,38.01,38.06,38.0,38.05,72018.0,27.6105,27.6468,27.6033,27.6396,72018.0
2017-05-02 14:30:00,38.04,38.1,38.03,38.09,64388.0,27.6323,27.6759,27.6251,27.6686,64388.0
2017-05-02 15:00:00,38.08,38.14,38.05,38.13,141414.0,27.6614,27.705,27.6396,27.6977,141414.0
2017-05-02 15:30:00,38.13,38.14,38.08,38.13,367486.0,27.6977,27.705,27.6614,27.6977,367486.0
2017-05-03 09:30:00,38.07,38.15,37.94,38.08,61950.0,27.6541,27.7122,27.5597,27.6614,61950.0
2017-05-03 10:00:00,38.08,38.08,37.97,38.01,30214.0,27.6614,27.6614,27.5815,27.6105,30214.0
2017-05-03 10:30:00,37.99,38.02,37.89,37.95,49324.0,27.596,27.6178,27.5234,27.5669,49324.0
2017-05-03 11:00:00,37.97,38.01,37.95,37.97,33128.0,27.5815,27.6105,27.5669,27.5815,33128.0
2017-05-03 11:30:00,37.97,38.13,37.97,38.13,30340.0,27.5815,27.6977,27.5815,27.6977,30340.0
2017-05-03 12:00:00,38.12,38.13,38.08,38.1,25894.0,27.6904,27.6977,27.6614,27.6759,25894.0
2017-05-03 12:30:00,38.1,38.13,38.07,38.13,36374.0,27.6759,27.6977,27.6541,27.6977,36374.0
2017-05-03 13:00:00,38.12,38.15,38.1,38.13,66268.0,27.6904,27.7122,27.6759,27.6977,66268.0
2017-05-03 13:30:00,38.13,38.27,38.13,38.26,123042.0,27.6977,27.7994,27.6977,27.7921,123042.0
2017-05-03 14:00:00,38.24,38.27,38.14,38.23,235078.0,27.7776,27.7994,27.705,27.7703,235078.0
2017-05-03 14:30:00,38.24,38.32,38.19,38.32,172092.0,27.7776,27.8357,27.7413,27.8357,172092.0
2017-05-03 15:00:00,38.32,38.38,38.25,38.26,259836.0,27.8357,27.8793,27.7849,27.7921,259836.0
2017-05-03 15:30:00,38.27,38.27,38.17,38.24,458914.0,27.7994,27.7994,27.7268,27.7776,458914.0
2017-05-04 09:30:00,38.16,38.37,38.14,38.27,152368.0,27.7195,27.872,27.705,27.7994,152368.0
2017-05-04 10:00:00,38.26,38.35,38.11,38.13,172544.0,27.7921,27.8575,27.6832,27.6977,172544.0
2017-05-04 10:30:00,38.13,38.24,38.13,38.19,89328.0,27.6977,27.7776,27.6977,27.7413,89328.0
2017-05-04 11:00:00,38.2,38.22,38.17,38.22,85358.0,27.7485,27.7631,27.7268,27.7631,85358.0
2017-05-04 11:30:00,38.21,38.27,38.2,38.26,168722.0,27.7558,27.7994,27.7485,27.7921,168722.0
2017-05-04 12:00:00,38.26,38.29,38.22,38.27,71576.0,27.7921,27.8139,27.7631,27.7994,71576.0
2017-05-04 12:30:00,38.28,38.3,38.24,38.25,136868.0,27.8067,27.8212,27.7776,27.7849,136868.0
2017-05-04 13:00:00,38.25,38.27,38.14,38.2,70156.0,27.7849,27.7994,27.705,27.7485,70156.0
2017-05-04 13:30:00,38.2,38.24,38.16,38.18,56686.0,27.7485,27.7776,27.7195,27.734,56686.0
2017-05-04 14:00:00,38.19,38.24,38.18,38.24,69752.0,27.7413,27.7776,27.734,27.7776,69752.0
2017-05-04 14:30:00,38.24,38.34,38.23,38.3,120848.0,27.7776,27.8502,27.7703,27.8212,120848.0
2017-05-04 15:00:00,38.29,38.3,38.24,38.27,138928.0,27.8139,27.8212,27.7776,27.7994,138928.0
2017-05-04 15:30:00,38.27,38.33,38.23,38.27,462190.0,27.7994,27.843,27.7703,27.7994,462190.0
2017-05-05 09:30:00,38.38,38.47,38.38,38.45,46572.0,27.8793,27.9447,27.8793,27.9301,46572.0
2017-05-05 10:00:00,38.44,38.58,38.43,38.56,70260.0,27.9229,28.0246,27.9156,28.01,70260.0
2017-05-05 10:30:00,38.56,38.62,38.55,38.56,51262.0,28.01,28.0536,28.0028,28.01,51262.0
2017-05-05 11:00:00,38.57,38.57,38.49,38.52,54654.0,28.0173,28.0173,27.9592,27.981,54654.0
2017-05-05 11:30:00,38.53,38.54,38.47,38.5,62606.0,27.9883,27.9955,27.9447,27.9665,62606.0
2017-05-05 12:00:00,38.5,38.54,38.48,38.54,75544.0,27.9665,27.9955,27.9519,27.9955,75544.0
2017-05-05 12:30:00,38.55,38.62,38.52,38.6,123744.0,28.0028,28.0536,27.981,28.0391,123744.0
2017-05-05 13:00:00,38.62,38.66,38.6,38.66,52494.0,28.0536,28.0827,28.0391,28.0827,52494.0
2017-05-05 13:30:00,38.66,38.67,38.58,38.61,188690.0,28.0827,28.09,28.0246,28.0464,188690.0
2017-05-05 14:00:00,38.61,38.65,38.6,38.64,54962.0,28.0464,28.0754,28.0391,28.0682,54962.0
2017-05-05 14:30:00,38.65,38.68,38.6,38.62,77892.0,28.0754,28.0972,28.0391,28.0536,77892.0
2017-05-05 15:00:00,38.62,38.65,38.59,38.64,125580.0,28.0536,28.0754,28.0318,28.0682,125580.0
2017-05-05 15:30:00,38.64,38.71,38.62,38.68,277284.0,28.0682,28.119,28.0536,28.0972,277284.0
2017-05-08 09:30:00,38.67,38.69,38.58,38.6,176058.0,28.09,28.1045,28.0246,28.0391,176058.0
2017-05-08 10:00:00,38.59,38.59,38.47,38.48,174214.0,28.0318,28.0318,27.9447,27.9519,174214.0
2017-05-08 10:30:00,38.48,38.52,38.45,38.49,168976.0,27.9519,27.981,27.9301,27.9592,168976.0
2017-05-08 11:00:00,38.5,38.52,38.46,38.52,256830.0,27.9665,27.981,27.9374,27.981,256830.0
2017-05-08 11:30:00,38.52,38.68,38.52,38.66,91960.0,27.981,28.0972,27.981,28.0827,91960.0
2017-05-08 12:00:00,38.66,38.68,38.62,38.67,68452.0,28.0827,28.0972,28.0536,28.09,68452.0
2017-05-08 12:30:00,38.67,38.69,38.63,38.63,58242.0,28.09,28.1045,28.0609,28.0609,58242.0
2017-05-08 13:00:00,38.63,38.63,38.58,38.58,53744.0,28.0609,28.0609,28.0246,28.0246,53744.0
2017-05-08 13:30:00,38.58,38.58,38.51,38.52,38692.0,28.0246,28.0246,27.9737,27.981,38692.0
2017-05-08 14:00:00,38.52,38.55,38.48,38.48,99270.0,27.981,28.0028,27.9519,27.9519,99270.0
2017-05-08 14:30:00,38.48,38.49,38.44,38.44,104646.0,27.9519,27.9592,27.9229,27.9229,104646.0
2017-05-08 15:00:00,38.44,38.6,38.43,38.58,370210.0,27.9229,28.0391,27.9156,28.0246,370210.0
2017-05-08 15:30:00,38.58,38.6,38.52,38.56,355578.0,28.0246,28.0391,27.981,28.01,355578.0
2017-05-09 09:30:00,38.02,38.15,37.87,37.92,133542.0,27.9372,28.0327,27.827,27.8637,133542.0
2017-05-09 10:00:00,37.92,38.0,37.84,37.98,128898.0,27.8637,27.9225,27.8049,27.9078,128898.0
2017-05-09 10:30:00,37.98,37.99,37.88,37.89,91544.0,27.9078,27.9151,27.8343,27.8417,91544.0
2017-05-09 11:00:00,37.89,37.91,37.83,37.83,71480.0,27.8417,27.8563,27.7976,27.7976,71480.0
2017-05-09 11:30:00,37.84,37.88,37.82,37.85,42474.0,27.8049,27.8343,27.7902,27.8123,42474.0
2017-05-09 12:00:00,37.85,37.85,37.76,37.77,50368.0,27.8123,27.8123,27.7461,27.7535,50368.0
2017-05-09 12:30:00,37.76,37.8,37.67,37.68,138440.0,27.7461,27.7755,27.68,27.6873,138440.0
2017-05-09 13:00:00,37.68,37.71,37.65,37.68,69890.0,27.6873,27.7094,27.6653,27.6873,69890.0
2017-05-09 13:30:00,37.67,37.76,37.66,37.76,48222.0,27.68,27.7461,27.6726,27.7461,48222.0
2017-05-09 14:00:00,37.75,37.77,37.71,37.72,66008.0,27.7388,27.7535,27.7094,27.7167,66008.0
2017-05-09 14:30:00,37.72,37.72,37.67,37.71,62478.0,27.7167,27.7167,27.68,27.7094,62478.0
2017-05-09 15:00:00,37.71,37.74,37.69,37.72,186440.0,27.7094,27.7314,27.6947,27.7167,186440.0
2017-05-09 15:30:00,37.71,37.74,37.59,37.6,291282.0,27.7094,27.7314,27.6212,27.6286,291282.0
2017-05-10 09:30:00,37.66,37.79,37.57,37.76,68844.0,27.6726,27.7682,27.6065,27.7461,68844.0
2017-05-10 10:00:00,37.77,37.83,37.67,37.67,77966.0,27.7535,27.7976,27.68,27.68,77966.0
2017-05-10 10:30:00,37.68,37.71,37.57,37.57,59040.0,27.6873,27.7094,27.6065,27.6065,59040.0
2017-05-10 11:00:00,37.57,37.61,37.55,37.58,83714.0,27.6065,27.6359,27.5918,27.6139,83714.0
2017-05-10 11:30:00,37.58,37.79,37.57,37.78,91924.0,27.6139,27.7682,27.6065,27.7608,91924.0
2017-05-10 12:00:00,37.78,37.79,37.68,37.74,224952.0,27.7608,27.7682,27.6873,27.7314,224952.0
2017-05-10 12:30:00,37.74,37.78,37.74,37.76,31350.0,27.7314,27.7608,27.7314,27.7461,31350.0
2017-05-10 13:00:00,37.77,37.78,37.72,37.74,48788.0,27.7535,27.7608,27.7167,27.7314,48788.0
2017-05-10 13:30:00,37.74,37.78,37.72,37.77,89656.0,27.7314,27.7608,27.7167,27.7535,89656.0
2017-05-10 14:00:00,37.76,37.8,37.69,37.7,144986.0,27.7461,27.7755,27.6947,27.702,144986.0
2017-05-10 14:30:00,37.69,37.82,37.68,37.82,123340.0,27.6947,27.7902,27.6873,27.7902,123340.0
2017-05-10 15:00:00,37.81,37.88,37.76,37.79,98402.0,27.7829,27.8343,27.7461,27.7682,98402.0
2017-05-10 15:30:00,37.78,37.85,37.75,37.84,298366.0,27.7608,27.8123,27.7388,27.8049,298366.0
2017-05-11 09:30:00,37.68,37.86,37.63,37.68,136504.0,27.6873,27.8196,27.6506,27.6873,136504.0
2017-05-11 10:00:00,37.68,37.72,37.6,37.66,158076.0,27.6873,27.7167,27.6286,27.6726,158076.0
2017-05-11 10:30:00,37.66,37.7,37.61,37.68,203134.0,27.6726,27.702,27.6359,27.6873,203134.0
2017-05-11 11:00:00,37.69,37.69,37.59,37.6,141542.0,27.6947,27.6947,27.6212,27.6286,141542.0
2017-05-11 11:30:00,37.59,37.66,37.52,37.52,119140.0,27.6212,27.6726,27.5698,27.5698,119140.0
2017-05-11 12:00:00,37.52,37.62,37.51,37.6,45396.0,27.5698,27.6433,27.5624,27.6286,45396.0
2017-05-11 12:30:00,37.59,37.69,37.59,37.68,74588.0,27.6212,27.6947,27.6212,27.6873,74588.0
2017-05-11 13:00:00,37.67,37.68,37.63,37.63,61714.0,27.68,27.6873,27.6506,27.6506,61714.0
2017-05-11 13:30:00,37.63,37.63,37.54,37.55,50316.0,27.6506,27.6506,27.5845,27.5918,50316.0
2017-05-11 14:00:00,37.55,37.58,37.48,37.58,88218.0,27.5918,27.6139,27.5404,27.6139,88218.0
2017-05-11 14:30:00,37.58,37.6,37.51,37.57,119546.0,27.6139,27.6286,27.5624,27.6065,119546.0
2017-05-11 15:00:00,37.57,37.65,37.57,37.62,194720.0,27.6065,27.6653,27.6065,27.6433,194720.0
2017-05-11 15:30:00,37.63,37.7,37.6,37.69,436706.0,27.6506,27.702,27.6286,27.6947,436706.0
2017-05-12 09:30:00,37.7,37.87,37.68,37.7,97772.0,27.702,27.827,27.6873,27.702,97772.0
2017-05-12 10:00:00,37.7,37.77,37.68,37.72,68258.0,27.702,27.7535,27.6873,27.7167,68258.0
2017-05-12 10:30:00,37.71,37.88,37.69,37.85,58154.0,27.7094,27.8343,27.6947,27.8123,58154.0
2017-05-12 11:00:00,37.85,37.95,37.83,37.9,95186.0,27.8123,27.8857,27.7976,27.849,95186.0
2017-05-12 11:30:00,37.91,37.94,37.86,37.86,49468.0,27.8563,27.8784,27.8196,27.8196,49468.0
2017-05-12 12:00:00,37.85,37.87,37.77,37.81,38394.0,27.8123,27.827,27.7535,27.7829,38394.0
2017-05-12 12:30:00,37.82,37.84,37.76,37.77,56264.0,27.7902,27.8049,27.7461,27.7535,56264.0
2017-05-12 13:00:00,37.76,37.77,37.72,37.74,42806.0,27.7461,27.7535,27.7167,27.7314,42806.0
2017-05-12 13:30:00,37.74,37.79,37.72,37.77,53902.0,27.7314,27.7682,27.7167,27.7535,53902.0
2017-05-12 14:00:00,37.77,37.85,37.75,37.76,48074.0,27.7535,27.8123,27.7388,27.7461,48074.0
2017-05-12 14:30:00,37.77,37.79,37.75,37.77,37688.0,27.7535,27.7682,27.7388,27.7535,37688.0
2017-05-12 15:00:00,37.77,37.83,37.77,37.8,87360.0,27.7535,27.7976,27.7535,27.7755,87360.0
2017-05-12 15:30:00,37.8,37.85,37.8,37.83,279528.0,27.7755,27.8123,27.7755,27.7976,279528.0
2017-05-15 09:30:00,37.83,38.04,37.77,37.98,102530.0,27.7976,27.9519,27.7535,27.9078,102530.0
2017-05-15 10:00:00,37.96,38.15,37.95,38.1,134642.0,27.8931,28.0327,27.8857,27.996,134642.0
2017-05-15 10:30:00,38.1,38.15,38.08,38.15,104968.0,27.996,28.0327,27.9813,28.0327,104968.0
2017-05-15 11:00:00,38.13,38.23,38.12,38.16,115456.0,28.018,28.0915,28.0107,28.04,115456.0
2017-05-15 11:30:00,38.16,38.16,38.08,38.1,86090.0,28.04,28.04,27.9813,27.996,86090.0
2017-05-15 12:00:00,38.11,38.13,38.05,38.08,36658.0,28.0033,28.018,27.9592,27.9813,36658.0
2017-05-15 12:30:00,38.08,38.08,37.99,38.01,43646.0,27.9813,27.9813,27.9151,27.9298,43646.0
2017-05-15 13:00:00,37.99,38.02,37.97,38.01,40658.0,27.9151,27.9372,27.9004,27.9298,40658.0
2017-05-15 13:30:00,38.01,38.02,37.98,38.01,66868.0,27.9298,27.9372,27.9078,27.9298,66868.0
2017-05-15 14:00:00,38.01,38.02,37.95,37.95,70420.0,27.9298,27.9372,27.8857,27.8857,70420.0
2017-05-15 14:30:00,37.94,37.96,37.9,37.92,77902.0,27.8784,27.8931,27.849,27.8637,77902.0
2017-05-15 15:00:00,37.92,37.95,37.91,37.94,95010.0,27.8637,27.8857,27.8563,27.8784,95010.0
2017-05-15 15:30:00,37.94,37.98,37.88,37.91,550432.0,27.8784,27.9078,27.8343,27.8563,550432.0
2017-05-16 09:30:00,37.9,37.99,37.82,37.83,82178.0,27.849,27.9151,27.7902,27.7976,82178.0
2017-05-16 10:00:00,37.83,37.9,37.8,37.83,80252.0,27.7976,27.849,27.7755,27.7976,80252.0
2017-05-16 10:30:00,37.83,37.86,37.8,37.82,46230.0,27.7976,27.8196,27.7755,27.7902,46230.0
2017-05-16 11:00:00,37.81,37.87,37.81,37.85,96116.0,27.7829,27.827,27.7829,27.8123,96116.0
2017-05-16 11:30:00,37.85,37.85,37.79,37.8,40302.0,27.8123,27.8123,27.7682,27.7755,40302.0
2017-05-16 12:00:00,37.81,37.82,37.74,37.74,36722.0,27.7829,27.7902,27.7314,27.7314,36722.0
2017-05-16 12:30:00,37.74,37.76,37.71,37.74,39842.0,27.7314,27.7461,27.7094,27.7314,39842.0
2017-05-16 13:00:00,37.74,37.74,37.67,37.67,104100.0,27.7314,27.7314,27.68,27.68,104100.0
2017-05-16 13:30:00,37.67,37.71,37.65,37.68,34948.0,27.68,27.7094,27.6653,27.6873,34948.0
2017-05-16 14:00:00,37.68,37.71,37.67,37.68,73918.0,27.6873,27.7094,27.68,27.6873,73918.0
2017-05-16 14:30:00,37.68,37.68,37.65,37.65,74662.0,27.6873,27.6873,27.6653,27.6653,74662.0
2017-05-16 15:00:00,37.65,37.7,37.64,37.66,71618.0,27.6653,27.702,27.658,27.6726,71618.0
2017-05-16 15:30:00,37.66,37.71,37.56,37.58,240910.0,27.6726,27.7094,27.5992,27.6139,240910.0
2017-05-17 09:30:00,37.58,37.77,37.51,37.56,73320.0,27.6139,27.7535,27.5624,27.5992,73320.0
2017-05-17 10:00:00,37.56,37.65,37.52,37.63,91420.0,27.5992,27.6653,27.5698,27.6506,91420.0
2017-05-17 10:30:00,37.63,37.81,37.62,37.81,129438.0,27.6506,27.7829,27.6433,27.7829,129438.0
2017-05-17 11:00:00,37.8,37.91,37.77,37.88,69218.0,27.7755,27.8563,27.7535,27.8343,69218.0
2017-05-17 11:30:00,37.87,37.89,37.8,37.81,45412.0,27.827,27.8417,27.7755,27.7829,45412.0
2017-05-17 12:00:00,37.81,37.94,37.79,37.9,272000.0,27.7829,27.8784,27.7682,27.849,272000.0
2017-05-17 12:30:00,37.9,37.92,37.74,37.75,53154.0,27.849,27.8637,27.7314,27.7388,53154.0
2017-05-17 13:00:00,37.76,37.81,37.71,37.8,82150.0,27.7461,27.7829,27.7094,27.7755,82150.0
2017-05-17 13:30:00,37.8,37.88,37.77,37.88,55726.0,27.7755,27.8343,27.7535,27.8343,55726.0
2017-05-17 14:00:00,37.87,37.95,37.84,37.92,80208.0,27.827,27.8857,27.8049,27.8637,80208.0
2017-05-17 14:30:00,37.92,37.96,37.88,37.9,78642.0,27.8637,27.8931,27.8343,27.849,78642.0
2017-05-17 15:00:00,37.89,37.9,37.77,37.78,143990.0,27.8417,27.849,27.7535,27.7608,143990.0
2017-05-17 15:30:00,37.78,37.84,37.65,37.7,532662.0,27.7608,27.8049,27.6653,27.702,532662.0
2017-05-18 09:30:00,37.75,37.95,37.45,37.56,187246.0,27.7388,27.8857,27.5183,27.5992,187246.0
2017-05-18 10:00:00,37.57,37.6,37.44,37.6,187706.0,27.6065,27.6286,27.511,27.6286,187706.0
2017-05-18 10:30:00,37.58,37.62,37.52,37.59,190536.0,27.6139,27.6433,27.5698,27.6212,190536.0
2017-05-18 11:00:00,37.59,37.71,37.58,37.66,89506.0,27.6212,27.7094,27.6139,27.6726,89506.0
2017-05-18 11:30:00,37.68,37.74,37.65,37.7,88608.0,27.6873,27.7314,27.6653,27.702,88608.0
2017-05-18 12:00:00,37.7,37.74,37.7,37.7,59026.0,27.702,27.7314,27.702,27.702,59026.0
2017-05-18 12:30:00,37.7,37.74,37.7,37.73,26070.0,27.702,27.7314,27.702,27.7241,26070.0
2017-05-18 13:00:00,37.73,37.76,37.7,37.73,39312.0,27.7241,27.7461,27.702,27.7241,39312.0
2017-05-18 13:30:00,37.72,37.79,37.71,37.77,38098.0,27.7167,27.7682,27.7094,27.7535,38098.0
2017-05-18 14:00:00,37.78,37.86,37.78,37.83,55508.0,27.7608,27.8196,27.7608,27.7976,55508.0
2017-05-18 14:30:00,37.84,37.9,37.83,37.9,49234.0,27.8049,27.849,27.7976,27.849,49234.0
2017-05-18 15:00:00,37.9,37.95,37.88,37.9,75922.0,27.849,27.8857,27.8343,27.849,75922.0
2017-05-18 15:30:00,37.9,37.99,37.86,37.9,270040.0,27.849,27.9151,27.8196,27.849,270040.0
2017-05-19 09:30:00,37.94,37.95,37.57,37.68,225560.0,27.8784,27.8857,27.6065,27.6873,225560.0
2017-05-19 10:00:00,37.67,37.72,37.6,37.69,62536.0,27.68,27.7167,27.6286,27.6947,62536.0
2017-05-19 10:30:00,37.69,37.77,37.68,37.77,57138.0,27.6947,27.7535,27.6873,27.7535,57138.0
2017-05-19 11:00:00,37.76,37.76,37.63,37.63,50728.0,27.7461,27.7461,27.6506,27.6506,50728.0
2017-05-19 11:30:00,37.63,37.82,37.63,37.8,56734.0,27.6506,27.7902,27.6506,27.7755,56734.0
2017-05-19 12:00:00,37.79,37.8,37.7,37.71,58324.0,27.7682,27.7755,27.702,27.7094,58324.0
2017-05-19 12:30:00,37.71,37.77,37.69,37.77,68148.0,27.7094,27.7535,27.6947,27.7535,68148.0
2017-05-19 13:00:00,37.77,37.77,37.71,37.73,80126.0,27.7535,27.7535,27.7094,27.7241,80126.0
2017-05-19 13:30:00,37.74,37.74,37.69,37.72,55234.0,27.7314,27.7314,27.6947,27.7167,55234.0
2017-05-19 14:00:00,37.73,37.74,37.69,37.72,70794.0,27.7241,27.7314,27.6947,27.7167,70794.0
2017-05-19 14:30:00,37.73,37.76,37.7,37.7,185090.0,27.7241,27.7461,27.702,27.702,185090.0
2017-05-19 15:00:00,37.7,37.71,37.66,37.7,148736.0,27.702,27.7094,27.6726,27.702,148736.0
2017-05-19 15:30:00,37.71,37.85,37.7,37.85,330652.0,27.7094,27.8123,27.702,27.8123,330652.0
2017-05-22 09:30:00,37.77,38.04,37.74,37.93,141744.0,27.7535,27.9519,27.7314,27.871,141744.0
2017-05-22 10:00:00,37.93,37.97,37.88,37.96,75112.0,27.871,27.9004,27.8343,27.8931,75112.0
2017-05-22 10:30:00,37.96,38.09,37.95,38.09,110088.0,27.8931,27.9886,27.8857,27.9886,110088.0
2017-05-22 11:00:00,38.08,38.16,38.08,38.16,158622.0,27.9813,28.04,27.9813,28.04,158622.0
2017-05-22 11:30:00,38.16,38.16,38.06,38.07,102700.0,28.04,28.04,27.9666,27.9739,102700.0
2017-05-22 12:00:00,38.07,38.16,38.01,38.15,230160.0,27.9739,28.04,27.9298,28.0327,230160.0
2017-05-22 12:30:00,38.16,38.26,38.14,38.23,90394.0,28.04,28.1135,28.0254,28.0915,90394.0
2017-05-22 13:00:00,38.23,38.27,38.2,38.27,77660.0,28.0915,28.1209,28.0694,28.1209,77660.0
2017-05-22 13:30:00,38.28,38.32,38.25,38.27,91758.0,28.1282,28.1576,28.1062,28.1209,91758.0
2017-05-22 14:00:00,38.27,38.27,38.2,38.27,199676.0,28.1209,28.1209,28.0694,28.1209,199676.0
2017-05-22 14:30:00,38.27,38.27,38.16,38.17,83226.0,28.1209,28.1209,28.04,28.0474,83226.0
2017-05-22 15:00:00,38.16,38.18,38.13,38.16,99382.0,28.04,28.0547,28.018,28.04,99382.0
2017-05-22 15:30:00,38.16,38.26,38.15,38.18,350568.0,28.04,28.1135,28.0327,28.0547,350568.0
2017-05-23 09:30:00,38.19,38.39,38.15,38.35,90838.0,28.0621,28.2091,28.0327,28.1797,90838.0
2017-05-23 10:00:00,38.35,38.44,38.3,38.43,261844.0,28.1797,28.2458,28.1429,28.2384,261844.0
2017-05-23 10:30:00,38.44,38.47,38.38,38.4,61000.0,28.2458,28.2678,28.2017,28.2164,61000.0
2017-05-23 11:00:00,38.4,38.44,38.31,38.31,72184.0,28.2164,28.2458,28.1503,28.1503,72184.0
2017-05-23 11:30:00,38.32,38.39,38.31,38.39,76646.0,28.1576,28.2091,28.1503,28.2091,76646.0
2017-05-23 12:00:00,38.38,38.46,38.38,38.45,40066.0,28.2017,28.2605,28.2017,28.2531,40066.0
2017-05-23 12:30:00,38.44,38.51,38.43,38.48,58580.0,28.2458,28.2972,28.2384,28.2752,58580.0
2017-05-23 13:00:00,38.47,38.48,38.41,38.45,32670.0,28.2678,28.2752,28.2238,28.2531,32670.0
2017-05-23 13:30:00,38.45,38.45,38.38,38.38,35580.0,28.2531,28.2531,28.2017,28.2017,35580.0
2017-05-23 14:00:00,38.38,38.41,38.29,38.31,49312.0,28.2017,28.2238,28.1356,28.1503,49312.0
2017-05-23 14:30:00,38.32,38.34,38.24,38.31,71518.0,28.1576,28.1723,28.0988,28.1503,71518.0
2017-05-23 15:00:00,38.31,38.32,38.27,38.28,58144.0,28.1503,28.1576,28.1209,28.1282,58144.0
2017-05-23 15:30:00,38.28,38.29,38.25,38.29,211934.0,28.1282,28.1356,28.1062,28.1356,211934.0
2017-05-24 09:30:00,38.27,38.45,38.21,38.44,118128.0,28.1209,28.2531,28.0768,28.2458,118128.0
2017-05-24 10:00:00,38.44,38.45,38.31,38.37,150390.0,28.2458,28.2531,28.1503,28.1944,150390.0
2017-05-24 10:30:00,38.35,38.46,38.33,38.43,179710.0,28.1797,28.2605,28.165,28.2384,179710.0
2017-05-24 11:00:00,38.42,38.44,38.35,38.44,43266.0,28.2311,28.2458,28.1797,28.2458,43266.0
2017-05-24 11:30:00,38.43,38.51,38.42,38.5,34276.0,28.2384,28.2972,28.2311,28.2899,34276.0
2017-05-24 12:00:00,38.49,38.5,38.43,38.47,27828.0,28.2825,28.2899,28.2384,28.2678,27828.0
2017-05-24 12:30:00,38.46,38.49,38.45,38.46,30130.0,28.2605,28.2825,28.2531,28.2605,30130.0
2017-05-24 13:00:00,38.46,38.47,38.41,38.43,81084.0,28.2605,28.2678,28.2238,28.2384,81084.0
2017-05-24 13:30:00,38.43,38.45,38.41,38.43,22878.0,28.2384,28.2531,28.2238,28.2384,22878.0
2017-05-24 14:00:00,38.43,38.55,38.43,38.52,73146.0,28.2384,28.3266,28.2384,28.3046,73146.0
2017-05-24 14:30:00,38.52,38.53,38.49,38.51,42298.0,28.3046,28.3119,28.2825,28.2972,42298.0
2017-05-24 15:00:00,38.51,38.54,38.48,38.52,129506.0,28.2972,28.3193,28.2752,28.3046,129506.0
2017-05-24 15:30:00,38.52,38.54,38.49,38.5,325330.0,28.3046,28.3193,28.2825,28.2899,325330.0
2017-05-25 09:30:00,38.6,38.62,38.38,38.55,120740.0,28.3634,28.3781,28.2017,28.3266,120740.0
2017-05-25 10:00:00,38.56,38.85,38.56,38.78,229068.0,28.334,28.5471,28.334,28.4956,229068.0
2017-05-25 10:30:00,38.77,38.99,38.74,38.95,181792.0,28.4883,28.6499,28.4662,28.6205,181792.0
2017-05-25 11:00:00,38.95,38.98,38.91,38.95,208838.0,28.6205,28.6426,28.5912,28.6205,208838.0
2017-05-25 11:30:00,38.95,38.96,38.86,38.89,216868.0,28.6205,28.6279,28.5544,28.5765,216868.0
2017-05-25 12:00:00,38.9,38.94,38.87,38.92,89850.0,28.5838,28.6132,28.5618,28.5985,89850.0
2017-05-25 12:30:00,38.91,39.0,38.89,38.99,90350.0,28.5912,28.6573,28.5765,28.6499,90350.0
2017-05-25 13:00:00,38.99,39.06,38.99,39.03,122774.0,28.6499,28.7014,28.6499,28.6793,122774.0
2017-05-25 13:30:00,39.03,39.04,38.96,39.0,78182.0,28.6793,28.6867,28.6279,28.6573,78182.0
2017-05-25 14:00:00,39.0,39.02,38.9,38.92,104286.0,28.6573,28.672,28.5838,28.5985,104286.0
2017-05-25 14:30:00,38.91,38.92,38.82,38.85,162026.0,28.5912,28.5985,28.525,28.5471,162026.0
2017-05-25 15:00:00,38.85,38.91,38.8,38.91,287742.0,28.5471,28.5912,28.5103,28.5912,287742.0
2017-05-25 15:30:00,38.91,38.99,38.87,38.93,299236.0,28.5912,28.6499,28.5618,28.6058,299236.0
2017-05-26 09:30:00,38.98,39.04,38.83,38.91,81140.0,28.6426,28.6867,28.5324,28.5912,81140.0
2017-05-26 10:00:00,38.89,39.02,38.85,38.93,46314.0,28.5765,28.672,28.5471,28.6058,46314.0
2017-05-26 10:30:00,38.94,38.94,38.89,38.89,102772.0,28.6132,28.6132,28.5765,28.5765,102772.0
2017-05-26 11:00:00,38.89,38.92,38.82,38.84,118266.0,28.5765,28.5985,28.525,28.5397,118266.0
2017-05-26 11:30:00,38.85,38.87,38.83,38.84,61952.0,28.5471,28.5618,28.5324,28.5397,61952.0
2017-05-26 12:00:00,38.84,38.87,38.8,38.84,60152.0,28.5397,28.5618,28.5103,28.5397,60152.0
2017-05-26 12:30:00,38.84,38.86,38.82,38.85,164652.0,28.5397,28.5544,28.525,28.5471,164652.0
2017-05-26 13:00:00,38.85,38.86,38.77,38.79,108272.0,28.5471,28.5544,28.4883,28.503,108272.0
2017-05-26 13:30:00,38.79,38.84,38.79,38.83,174158.0,28.503,28.5397,28.503,28.5324,174158.0
2017-05-26 14:00:00,38.82,38.86,38.79,38.85,82868.0,28.525,28.5544,28.503,28.5471,82868.0
2017-05-26 14:30:00,38.85,38.91,38.85,38.86,61050.0,28.5471,28.5912,28.5471,28.5544,61050.0
2017-05-26 15:00:00,38.87,38.88,38.77,38.77,163198.0,28.5618,28.5691,28.4883,28.4883,163198.0
2017-05-26 15:30:00,38.77,38.83,38.77,38.82,489098.0,28.4883,28.5324,28.4883,28.525,489098.0
2017-05-30 09:30:00,38.85,39.06,38.77,39.0,224318.0,28.5471,28.7014,28.4883,28.6573,224318.0
2017-05-30 10:00:00,39.0,39.1,38.95,39.06,97168.0,28.6573,28.7308,28.6205,28.7014,97168.0
2017-05-30 10:30:00,39.07,39.22,39.06,39.15,142190.0,28.7087,28.8189,28.7014,28.7675,142190.0
2017-05-30 11:00:00,39.15,39.19,39.11,39.18,84090.0,28.7675,28.7969,28.7381,28.7895,84090.0
2017-05-30 11:30:00,39.18,39.18,39.11,39.16,39218.0,28.7895,28.7895,28.7381,28.7749,39218.0
2017-05-30 12:00:00,39.16,39.18,39.13,39.16,39462.0,28.7749,28.7895,28.7528,28.7749,39462.0
2017-05-30 12:30:00,39.17,39.2,39.16,39.18,40234.0,28.7822,28.8042,28.7749,28.7895,40234.0
2017-05-30 13:00:00,39.18,39.27,39.17,39.25,42696.0,28.7895,28.8557,28.7822,28.841,42696.0
2017-05-30 13:30:00,39.26,39.29,39.22,39.27,54624.0,28.8483,28.8704,28.8189,28.8557,54624.0
2017-05-30 14:00:00,39.27,39.3,39.25,39.26,43950.0,28.8557,28.8777,28.841,28.8483,43950.0
2017-05-30 14:30:00,39.26,39.26,39.13,39.13,91714.0,28.8483,28.8483,28.7528,28.7528,91714.0
2017-05-30 15:00:00,39.13,39.15,39.08,39.08,171888.0,28.7528,28.7675,28.7161,28.7161,171888.0
2017-05-30 15:30:00,39.09,39.2,39.08,39.13,462920.0,28.7234,28.8042,28.7161,28.7528,462920.0
2017-05-31 09:30:00,39.18,39.36,39.02,39.29,64546.0,28.7895,28.9218,28.672,28.8704,64546.0
2017-05-31 10:00:00,39.32,39.37,39.24,39.31,118626.0,28.8924,28.9292,28.8336,28.8851,118626.0
2017-05-31 10:30:00,39.31,39.46,39.27,39.43,97460.0,28.8851,28.9953,28.8557,28.9732,97460.0
2017-05-31 11:00:00,39.42,39.48,39.35,39.37,135798.0,28.9659,29.01,28.9145,28.9292,135798.0
2017-05-31 11:30:00,39.37,39.43,39.32,39.32,186724.0,28.9292,28.9732,28.8924,28.8924,186724.0
2017-05-31 12:00:00,39.33,39.46,39.32,39.42,209222.0,28.8998,28.9953,28.8924,28.9659,209222.0
2017-05-31 12:30:00,39.42,39.43,39.35,39.42,69048.0,28.9659,28.9732,28.9145,28.9659,69048.0
2017-05-31 13:00:00,39.42,39.48,39.41,39.48,89498.0,28.9659,29.01,28.9586,29.01,89498.0
2017-05-31 13:30:00,39.47,39.52,39.47,39.5,114626.0,29.0026,29.0394,29.0026,29.0247,114626.0
2017-05-31 14:00:00,39.51,39.6,39.49,39.59,161716.0,29.032,29.0982,29.0173,29.0908,161716.0
2017-05-31 14:30:00,39.6,39.74,39.6,39.71,235492.0,29.0982,29.201,29.0982,29.179,235492.0
2017-05-31 15:00:00,39.71,39.73,39.62,39.63,190118.0,29.179,29.1937,29.1129,29.1202,190118.0
2017-05-31 15:30:00,39.63,39.63,39.5,39.53,724158.0,29.1202,29.1202,29.0247,29.0467,724158.0
2017-06-01 09:30:00,39.47,39.6,39.26,39.6,100682.0,29.0026,29.0982,28.8483,29.0982,100682.0
2017-06-01 10:00:00,39.6,39.68,39.55,39.56,80554.0,29.0982,29.1569,29.0614,29.0688,80554.0
2017-06-01 10:30:00,39.55,39.67,39.55,39.65,108786.0,29.0614,29.1496,29.0614,29.1349,108786.0
2017-06-01 11:00:00,39.65,39.79,39.65,39.76,143744.0,29.1349,29.2378,29.1349,29.2157,143744.0
2017-06-01 11:30:00,39.77,39.85,39.76,39.84,95350.0,29.2231,29.2819,29.2157,29.2745,95350.0
2017-06-01 12:00:00,39.84,39.85,39.8,39.82,126954.0,29.2745,29.2819,29.2451,29.2598,126954.0
2017-06-01 12:30:00,39.81,39.87,39.79,39.86,216136.0,29.2525,29.2966,29.2378,29.2892,216136.0
2017-06-01 13:00:00,39.87,39.88,39.78,39.8,92344.0,29.2966,29.3039,29.2304,29.2451,92344.0
2017-06-01 13:30:00,39.8,39.83,39.77,39.81,58582.0,29.2451,29.2672,29.2231,29.2525,58582.0
2017-06-01 14:00:00,39.81,39.86,39.79,39.84,63500.0,29.2525,29.2892,29.2378,29.2745,63500.0
2017-06-01 14:30:00,39.84,39.9,39.81,39.9,107170.0,29.2745,29.3186,29.2525,29.3186,107170.0
2017-06-01 15:00:00,39.9,39.99,39.88,39.99,210226.0,29.3186,29.3847,29.3039,29.3847,210226.0
2017-06-01 15:30:00,39.99,40.0,39.91,39.95,453134.0,29.3847,29.3921,29.326,29.3553,453134.0
2017-06-02 09:30:00,40.06,40.29,39.99,40.2,285810.0,29.4362,29.6052,29.3847,29.539,285810.0
2017-06-02 10:00:00,40.22,40.24,40.09,40.16,103212.0,29.5537,29.5684,29.4582,29.5097,103212.0
2017-06-02 10:30:00,40.13,40.15,40.05,40.09,39178.0,29.4876,29.5023,29.4288,29.4582,39178.0
2017-06-02 11:00:00,40.08,40.1,40.04,40.09,47776.0,29.4509,29.4656,29.4215,29.4582,47776.0
2017-06-02 11:30:00,40.1,40.11,40.07,40.08,41324.0,29.4656,29.4729,29.4435,29.4509,41324.0
2017-06-02 12:00:00,40.08,40.08,39.99,40.06,44276.0,29.4509,29.4509,29.3847,29.4362,44276.0
2017-06-02 12:30:00,40.07,40.08,40.05,40.08,32970.0,29.4435,29.4509,29.4288,29.4509,32970.0
2017-06-02 13:00:00,40.08,40.09,40.02,40.03,41628.0,29.4509,29.4582,29.4068,29.4141,41628.0
2017-06-02 13:30:00,40.04,40.09,40.04,40.06,62816.0,29.4215,29.4582,29.4215,29.4362,62816.0
2017-06-02 14:00:00,40.06,40.08,40.01,40.05,70714.0,29.4362,29.4509,29.3994,29.4288,70714.0
2017-06-02 14:30:00,40.04,40.07,40.01,40.04,91462.0,29.4215,29.4435,29.3994,29.4215,91462.0
2017-06-02 15:00:00,40.05,40.09,40.01,40.09,149276.0,29.4288,29.4582,29.3994,29.4582,149276.0
2017-06-02 15:30:00,40.09,40.13,40.07,40.09,277670.0,29.4582,29.4876,29.4435,29.4582,277670.0
2017-06-05 09:30:00,40.1,40.13,39.89,39.99,74384.0,29.4656,29.4876,29.3113,29.3847,74384.0
2017-06-05 10:00:00,40.0,40.09,39.95,40.02,136126.0,29.3921,29.4582,29.3553,29.4068,136126.0
2017-06-05 10:30:00,40.02,40.08,39.99,40.06,81634.0,29.4068,29.4509,29.3847,29.4362,81634.0
2017-06-05 11:00:00,40.06,40.06,39.93,39.96,68828.0,29.4362,29.4362,29.3406,29.3627,68828.0
2017-06-05 11:30:00,39.96,40.05,39.95,40.03,83030.0,29.3627,29.4288,29.3553,29.4141,83030.0
2017-06-05 12:00:00,40.03,40.05,40.01,40.04,76170.0,29.4141,29.4288,29.3994,29.4215,76170.0
2017-06-05 12:30:00,40.05,40.06,39.98,40.01,48878.0,29.4288,29.4362,29.3774,29.3994,48878.0
2017-06-05 13:00:00,40.01,40.07,40.01,40.06,77160.0,29.3994,29.4435,29.3994,29.4362,77160.0
2017-06-05 13:30:00,40.06,40.07,40.02,40.05,55910.0,29.4362,29.4435,29.4068,29.4288,55910.0
2017-06-05 14:00:00,40.05,40.07,39.99,40.01,67560.0,29.4288,29.4435,29.3847,29.3994,67560.0
2017-06-05 14:30:00,40.02,40.04,39.98,40.04,100498.0,29.4068,29.4215,29.3774,29.4215,100498.0
2017-06-05 15:00:00,40.04,40.1,40.02,40.08,138316.0,29.4215,29.4656,29.4068,29.4509,138316.0
2017-06-05 15:30:00,40.07,40.1,39.99,40.07,547636.0,29.4435,29.4656,29.3847,29.4435,547636.0
2017-06-06 09:30:00,40.13,40.16,40.01,40.03,127458.0,29.4876,29.5097,29.3994,29.4141,127458.0
2017-06-06 10:00:00,40.04,40.07,39.93,39.96,114682.0,29.4215,29.4435,29.3406,29.3627,114682.0
2017-06-06 10:30:00,39.96,40.01,39.95,39.99,77548.0,29.3627,29.3994,29.3553,29.3847,77548.0
2017-06-06 11:00:00,39.99,40.05,39.96,40.02,88708.0,29.3847,29.4288,29.3627,29.4068,88708.0
2017-06-06 11:30:00,40.02,40.07,40.01,40.03,49764.0,29.4068,29.4435,29.3994,29.4141,49764.0
2017-06-06 12:00:00,40.02,40.02,39.95,40.01,37582.0,29.4068,29.4068,29.3553,29.3994,37582.0
2017-06-06 12:30:00,40.0,40.02,39.97,40.02,102202.0,29.3921,29.4068,29.37,29.4068,102202.0
2017-06-06 13:00:00,40.01,40.03,39.98,40.0,89856.0,29.3994,29.4141,29.3774,29.3921,89856.0
2017-06-06 13:30:00,40.0,40.01,39.94,39.97,112398.0,29.3921,29.3994,29.348,29.37,112398.0
2017-06-06 14:00:00,39.98,39.99,39.94,39.97,79868.0,29.3774,29.3847,29.348,29.37,79868.0
2017-06-06 14:30:00,39.97,40.02,39.96,40.02,70920.0,29.37,29.4068,29.3627,29.4068,70920.0
2017-06-06 15:00:00,40.02,40.05,40.0,40.01,113206.0,29.4068,29.4288,29.3921,29.3994,113206.0
2017-06-06 15:30:00,40.01,40.03,39.94,40.02,432822.0,29.3994,29.4141,29.348,29.4068,432822.0
2017-06-07 09:30:00,40.04,40.12,39.99,40.07,84692.0,29.4215,29.4803,29.3847,29.4435,84692.0
2017-06-07 10:00:00,40.08,40.12,40.02,40.04,147978.0,29.4509,29.4803,29.4068,29.4215,147978.0
2017-06-07 10:30:00,40.04,40.15,40.01,40.1,118224.0,29.4215,29.5023,29.3994,29.4656,118224.0
2017-06-07 11:00:00,40.09,40.15,40.06,40.13,83132.0,29.4582,29.5023,29.4362,29.4876,83132.0
2017-06-07 11:30:00,40.13,40.28,40.1,40.26,72082.0,29.4876,29.5978,29.4656,29.5831,72082.0
2017-06-07 12:00:00,40.26,40.26,40.2,40.25,88550.0,29.5831,29.5831,29.539,29.5758,88550.0
2017-06-07 12:30:00,40.25,40.27,40.24,40.26,48630.0,29.5758,29.5905,29.5684,29.5831,48630.0
2017-06-07 13:00:00,40.26,40.28,40.24,40.27,52686.0,29.5831,29.5978,29.5684,29.5905,52686.0
2017-06-07 13:30:00,40.27,40.27,40.24,40.27,71790.0,29.5905,29.5905,29.5684,29.5905,71790.0
2017-06-07 14:00:00,40.27,40.31,40.26,40.29,74192.0,29.5905,29.6199,29.5831,29.6052,74192.0
2017-06-07 14:30:00,40.3,40.3,40.22,40.23,55100.0,29.6125,29.6125,29.5537,29.5611,55100.0
2017-06-07 15:00:00,40.22,40.22,40.19,40.21,101936.0,29.5537,29.5537,29.5317,29.5464,101936.0
2017-06-07 15:30:00,40.21,40.24,40.16,40.22,824720.0,29.5464,29.5684,29.5097,29.5537,824720.0
2017-06-08 09:30:00,40.13,40.15,39.86,39.91,168034.0,29.4876,29.5023,29.2892,29.326,168034.0
2017-06-08 10:00:00,39.92,39.94,39.74,39.79,190912.0,29.3333,29.348,29.201,29.2378,190912.0
2017-06-08 10:30:00,39.79,39.79,39.69,39.71,50988.0,29.2378,29.2378,29.1643,29.179,50988.0
2017-06-08 11:00:00,39.7,39.74,39.62,39.63,101514.0,29.1716,29.201,29.1129,29.1202,101514.0
2017-06-08 11:30:00,39.63,39.71,39.63,39.69,78438.0,29.1202,29.179,29.1202,29.1643,78438.0
2017-06-08 12:00:00,39.7,39.78,39.68,39.78,112974.0,29.1716,29.2304,29.1569,29.2304,112974.0
2017-06-08 12:30:00,39.77,39.8,39.67,39.71,75564.0,29.2231,29.2451,29.1496,29.179,75564.0
2017-06-08 13:00:00,39.71,39.74,39.69,39.71,147318.0,29.179,29.201,29.1643,29.179,147318.0
2017-06-08 13:30:00,39.71,39.76,39.63,39.76,108662.0,29.179,29.2157,29.1202,29.2157,108662.0
2017-06-08 14:00:00,39.75,39.75,39.62,39.63,81524.0,29.2084,29.2084,29.1129,29.1202,81524.0
2017-06-08 14:30:00,39.63,39.63,39.49,39.49,182774.0,29.1202,29.1202,29.0173,29.0173,182774.0
2017-06-08 15:00:00,39.49,39.58,39.44,39.56,350964.0,29.0173,29.0835,28.9806,29.0688,350964.0
2017-06-08 15:30:00,39.56,39.68,39.52,39.67,612820.0,29.0688,29.1569,29.0394,29.1496,612820.0
2017-06-09 09:30:00,39.58,39.74,39.43,39.62,127142.0,29.0835,29.201,28.9732,29.1129,127142.0
2017-06-09 10:00:00,39.65,39.75,39.52,39.54,137606.0,29.1349,29.2084,29.0394,29.0541,137606.0
2017-06-09 10:30:00,39.52,39.63,39.5,39.54,80592.0,29.0394,29.1202,29.0247,29.0541,80592.0
2017-06-09 11:00:00,39.53,39.56,39.51,39.54,145546.0,29.0467,29.0688,29.032,29.0541,145546.0
2017-06-09 11:30:00,39.55,39.57,39.46,39.49,104552.0,29.0614,29.0761,28.9953,29.0173,104552.0
2017-06-09 12:00:00,39.49,39.52,39.43,39.43,59816.0,29.0173,29.0394,28.9732,28.9732,59816.0
2017-06-09 12:30:00,39.44,39.44,39.37,39.38,64692.0,28.9806,28.9806,28.9292,28.9365,64692.0
2017-06-09 13:00:00,39.38,39.41,39.3,39.33,132916.0,28.9365,28.9586,28.8777,28.8998,132916.0
2017-06-09 13:30:00,39.33,39.38,39.3,39.38,138670.0,28.8998,28.9365,28.8777,28.9365,138670.0
2017-06-09 14:00:00,39.38,39.48,39.38,39.45,86242.0,28.9365,29.01,28.9365,28.9879,86242.0
2017-06-09 14:30:00,39.45,39.63,39.44,39.59,106734.0,28.9879,29.1202,28.9806,29.0908,106734.0
2017-06-09 15:00:00,39.6,39.6,39.47,39.52,122564.0,29.0982,29.0982,29.0026,29.0394,122564.0
2017-06-09 15:30:00,39.52,39.68,39.51,39.65,314130.0,29.0394,29.1569,29.032,29.1349,314130.0
2017-06-12 09:30:00,39.64,39.96,39.63,39.85,86518.0,29.1276,29.3627,29.1202,29.2819,86518.0
2017-06-12 10:00:00,39.86,39.88,39.52,39.53,100550.0,29.2892,29.3039,29.0394,29.0467,100550.0
2017-06-12 10:30:00,39.54,39.56,39.4,39.44,58704.0,29.0541,29.0688,28.9512,28.9806,58704.0
2017-06-12 11:00:00,39.44,39.47,39.34,39.37,55272.0,28.9806,29.0026,28.9071,28.9292,55272.0
2017-06-12 11:30:00,39.35,39.56,39.34,39.48,56864.0,28.9145,29.0688,28.9071,29.01,56864.0
2017-06-12 12:00:00,39.49,39.49,39.38,39.44,59114.0,29.0173,29.0173,28.9365,28.9806,59114.0
2017-06-12 12:30:00,39.44,39.44,39.32,39.35,56598.0,28.9806,28.9806,28.8924,28.9145,56598.0
2017-06-12 13:00:00,39.35,39.41,39.35,39.4,85674.0,28.9145,28.9586,28.9145,28.9512,85674.0
2017-06-12 13:30:00,39.38,39.44,39.35,39.4,52238.0,28.9365,28.9806,28.9145,28.9512,52238.0
2017-06-12 14:00:00,39.41,39.44,39.39,39.42,57926.0,28.9586,28.9806,28.9439,28.9659,57926.0
2017-06-12 14:30:00,39.42,39.48,39.42,39.45,45478.0,28.9659,29.01,28.9659,28.9879,45478.0
2017-06-12 15:00:00,39.47,39.57,39.47,39.55,49588.0,29.0026,29.0761,29.0026,29.0614,49588.0
2017-06-12 15:30:00,39.56,39.62,39.54,39.59,315062.0,29.0688,29.1129,29.0541,29.0908,315062.0
2017-06-13 09:30:00,39.6,39.6,39.43,39.48,31838.0,29.0982,29.0982,28.9732,29.01,31838.0
2017-06-13 10:00:00,39.48,39.57,39.46,39.57,178184.0,29.01,29.0761,28.9953,29.0761,178184.0
2017-06-13 10:30:00,39.57,39.62,39.54,39.62,57114.0,29.0761,29.1129,29.0541,29.1129,57114.0
2017-06-13 11:00:00,39.62,39.63,39.52,39.56,61784.0,29.1129,29.1202,29.0394,29.0688,61784.0
2017-06-13 11:30:00,39.56,39.58,39.47,39.48,39384.0,29.0688,29.0835,29.0026,29.01,39384.0
2017-06-13 12:00:00,39.48,39.51,39.45,39.49,51432.0,29.01,29.032,28.9879,29.0173,51432.0
2017-06-13 12:30:00,39.49,39.58,39.49,39.58,47456.0,29.0173,29.0835,29.0173,29.0835,47456.0
2017-06-13 13:00:00,39.58,39.67,39.58,39.65,34520.0,29.0835,29.1496,29.0835,29.1349,34520.0
2017-06-13 13:30:00,39.65,39.65,39.6,39.63,40778.0,29.1349,29.1349,29.0982,29.1202,40778.0
2017-06-13 14:00:00,39.63,39.76,39.63,39.74,288934.0,29.1202,29.2157,29.1202,29.201,288934.0
2017-06-13 14:30:00,39.73,39.8,39.71,39.74,77218.0,29.1937,29.2451,29.179,29.201,77218.0
2017-06-13 15:00:00,39.74,39.75,39.71,39.73,46872.0,29.201,29.2084,29.179,29.1937,46872.0
2017-06-13 15:30:00,39.73,39.76,39.67,39.72,180644.0,29.1937,29.2157,29.1496,29.1863,180644.0
2017-06-14 09:30:00,39.87,40.01,39.83,39.83,193646.0,29.2966,29.3994,29.2672,29.2672,193646.0
2017-06-14 10:00:00,39.84,39.85,39.74,39.75,108962.0,29.2745,29.2819,29.201,29.2084,108962.0
2017-06-14 10:30:00,39.76,39.89,39.75,39.86,106432.0,29.2157,29.3113,29.2084,29.2892,106432.0
2017-06-14 11:00:00,39.87,39.99,39.87,39.92,86222.0,29.2966,29.3847,29.2966,29.3333,86222.0
2017-06-14 11:30:00,39.92,39.93,39.85,39.9,46838.0,29.3333,29.3406,29.2819,29.3186,46838.0
2017-06-14 12:00:00,39.91,39.94,39.88,39.88,31610.0,29.326,29.348,29.3039,29.3039,31610.0
2017-06-14 12:30:00,39.88,39.88,39.81,39.85,47354.0,29.3039,29.3039,29.2525,29.2819,47354.0
2017-06-14 13:00:00,39.85,39.85,39.77,39.77,41460.0,29.2819,29.2819,29.2231,29.2231,41460.0
2017-06-14 13:30:00,39.77,39.81,39.74,39.78,67478.0,29.2231,29.2525,29.201,29.2304,67478.0
2017-06-14 14:00:00,39.79,39.84,39.72,39.73,95848.0,29.2378,29.2745,29.1863,29.1937,95848.0
2017-06-14 14:30:00,39.72,39.76,39.66,39.72,80944.0,29.1863,29.2157,29.1423,29.1863,80944.0
2017-06-14 15:00:00,39.73,39.79,39.65,39.77,115526.0,29.1937,29.2378,29.1349,29.2231,115526.0
2017-06-14 15:30:00,39.77,39.83,39.7,39.71,371452.0,29.2231,29.2672,29.1716,29.179,371452.0
2017-06-15 09:30:00,39.69,39.84,39.56,39.77,106234.0,29.1643,29.2745,29.0688,29.2231,106234.0
2017-06-15 10:00:00,39.77,39.83,39.62,39.66,80308.0,29.2231,29.2672,29.1129,29.1423,80308.0
2017-06-15 10:30:00,39.65,39.85,39.62,39.85,52336.0,29.1349,29.2819,29.1129,29.2819,52336.0
2017-06-15 11:00:00,39.85,39.97,39.82,39.96,77126.0,29.2819,29.37,29.2598,29.3627,77126.0
2017-06-15 11:30:00,39.95,39.97,39.85,39.88,38118.0,29.3553,29.37,29.2819,29.3039,38118.0
2017-06-15 12:00:00,39.85,39.92,39.84,39.92,32698.0,29.2819,29.3333,29.2745,29.3333,32698.0
2017-06-15 12:30:00,39.9,39.92,39.82,39.83,53130.0,29.3186,29.3333,29.2598,29.2672,53130.0
2017-06-15 13:00:00,39.84,39.92,39.84,39.89,54532.0,29.2745,29.3333,29.2745,29.3113,54532.0
2017-06-15 13:30:00,39.88,39.91,39.85,39.9,65040.0,29.3039,29.326,29.2819,29.3186,65040.0
2017-06-15 14:00:00,39.91,39.94,39.89,39.9,88404.0,29.326,29.348,29.3113,29.3186,88404.0
2017-06-15 14:30:00,39.9,39.99,39.9,39.99,75716.0,29.3186,29.3847,29.3186,29.3847,75716.0
2017-06-15 15:00:00,39.98,39.99,39.94,39.96,81142.0,29.3774,29.3847,29.348,29.3627,81142.0
2017-06-15 15:30:00,39.96,40.06,39.95,40.02,293930.0,29.3627,29.4362,29.3553,29.4068,293930.0
2017-06-16 09:30:00,40.09,40.1,39.74,39.85,492734.0,29.4582,29.4656,29.201,29.2819,492734.0
2017-06-16 10:00:00,39.87,39.92,39.77,39.92,110468.0,29.2966,29.3333,29.2231,29.3333,110468.0
2017-06-16 10:30:00,39.92,39.99,39.76,39.98,185290.0,29.3333,29.3847,29.2157,29.3774,185290.0
2017-06-16 11:00:00,39.97,40.04,39.95,39.97,155290.0,29.37,29.4215,29.3553,29.37,155290.0
2017-06-16 11:30:00,39.96,40.02,39.94,40.01,51026.0,29.3627,29.4068,29.348,29.3994,51026.0
2017-06-16 12:00:00,40.0,40.06,39.99,40.0,57198.0,29.3921,29.4362,29.3847,29.3921,57198.0
2017-06-16 12:30:00,39.99,40.07,39.98,40.06,82120.0,29.3847,29.4435,29.3774,29.4362,82120.0
2017-06-16 13:00:00,40.06,40.06,40.01,40.05,42438.0,29.4362,29.4362,29.3994,29.4288,42438.0
2017-06-16 13:30:00,40.06,40.07,39.99,40.02,41488.0,29.4362,29.4435,29.3847,29.4068,41488.0
2017-06-16 14:00:00,40.02,40.02,39.96,39.99,186308.0,29.4068,29.4068,29.3627,29.3847,186308.0
2017-06-16 14:30:00,40.0,40.06,39.96,40.06,76520.0,29.3921,29.4362,29.3627,29.4362,76520.0
2017-06-16 15:00:00,40.06,40.06,39.95,40.04,107306.0,29.4362,29.4362,29.3553,29.4215,107306.0
2017-06-16 15:30:00,40.04,40.08,39.93,40.01,663426.0,29.4215,29.4509,29.3406,29.3994,663426.0
2017-06-19 09:30:00,40.05,40.05,39.76,39.88,40010.0,29.4288,29.4288,29.2157,29.3039,40010.0
2017-06-19 10:00:00,39.89,39.92,39.83,39.88,37908.0,29.3113,29.3333,29.2672,29.3039,37908.0
2017-06-19 10:30:00,39.88,39.93,39.81,39.81,72890.0,29.3039,29.3406,29.2525,29.2525,72890.0
2017-06-19 11:00:00,39.81,39.85,39.8,39.85,50048.0,29.2525,29.2819,29.2451,29.2819,50048.0
2017-06-19 11:30:00,39.84,39.85,39.8,39.81,45224.0,29.2745,29.2819,29.2451,29.2525,45224.0
2017-06-19 12:00:00,39.81,39.81,39.74,39.74,53406.0,29.2525,29.2525,29.201,29.201,53406.0
2017-06-19 12:30:00,39.75,39.78,39.74,39.75,47142.0,29.2084,29.2304,29.201,29.2084,47142.0
2017-06-19 13:00:00,39.75,39.76,39.7,39.7,27204.0,29.2084,29.2157,29.1716,29.1716,27204.0
2017-06-19 13:30:00,39.7,39.7,39.63,39.65,42182.0,29.1716,29.1716,29.1202,29.1349,42182.0
2017-06-19 14:00:00,39.65,39.73,39.63,39.73,69516.0,29.1349,29.1937,29.1202,29.1937,69516.0
2017-06-19 14:30:00,39.72,39.72,39.65,39.67,46376.0,29.1863,29.1863,29.1349,29.1496,46376.0
2017-06-19 15:00:00,39.66,39.74,39.65,39.71,77884.0,29.1423,29.201,29.1349,29.179,77884.0
2017-06-19 15:30:00,39.7,39.74,39.69,39.74,247144.0,29.1716,29.201,29.1643,29.201,247144.0
2017-06-20 09:30:00,39.77,39.81,39.67,39.77,25534.0,29.2231,29.2525,29.1496,29.2231,25534.0
2017-06-20 10:00:00,39.76,39.82,39.72,39.8,51182.0,29.2157,29.2598,29.1863,29.2451,51182.0
2017-06-20 10:30:00,39.81,39.9,39.77,39.87,194804.0,29.2525,29.3186,29.2231,29.2966,194804.0
2017-06-20 11:00:00,39.86,39.88,39.81,39.83,34868.0,29.2892,29.3039,29.2525,29.2672,34868.0
2017-06-20 11:30:00,39.82,39.85,39.8,39.83,21044.0,29.2598,29.2819,29.2451,29.2672,21044.0
2017-06-20 12:00:00,39.83,39.84,39.79,39.84,26536.0,29.2672,29.2745,29.2378,29.2745,26536.0
2017-06-20 12:30:00,39.81,39.84,39.75,39.83,27568.0,29.2525,29.2745,29.2084,29.2672,27568.0
2017-06-20 13:00:00,39.82,39.9,39.82,39.88,32548.0,29.2598,29.3186,29.2598,29.3039,32548.0
2017-06-20 13:30:00,39.89,39.91,39.88,39.89,34828.0,29.3113,29.326,29.3039,29.3113,34828.0
2017-06-20 14:00:00,39.88,39.91,39.85,39.85,33766.0,29.3039,29.326,29.2819,29.2819,33766.0
2017-06-20 14:30:00,39.86,39.93,39.86,39.91,39516.0,29.2892,29.3406,29.2892,29.326,39516.0
2017-06-20 15:00:00,39.91,39.93,39.89,39.93,48924.0,29.326,29.3406,29.3113,29.3406,48924.0
2017-06-20 15:30:00,39.93,39.94,39.87,39.88,227668.0,29.3406,29.348,29.2966,29.3039,227668.0
2017-06-21 09:30:00,39.96,39.97,39.77,39.81,77290.0,29.3627,29.37,29.2231,29.2525,77290.0
2017-06-21 10:00:00,39.8,39.8,39.71,39.78,69868.0,29.2451,29.2451,29.179,29.2304,69868.0
2017-06-21 10:30:00,39.77,39.82,39.74,39.78,51584.0,29.2231,29.2598,29.201,29.2304,51584.0
2017-06-21 11:00:00,39.78,39.81,39.72,39.73,43204.0,29.2304,29.2525,29.1863,29.1937,43204.0
2017-06-21 11:30:00,39.73,39.73,39.69,39.7,50040.0,29.1937,29.1937,29.1643,29.1716,50040.0
2017-06-21 12:00:00,39.7,39.71,39.66,39.67,41824.0,29.1716,29.179,29.1423,29.1496,41824.0
2017-06-21 12:30:00,39.67,39.67,39.58,39.63,49760.0,29.1496,29.1496,29.0835,29.1202,49760.0
2017-06-21 13:00:00,39.63,39.63,39.55,39.56,36362.0,29.1202,29.1202,29.0614,29.0688,36362.0
2017-06-21 13:30:00,39.55,39.56,39.43,39.47,40162.0,29.0614,29.0688,28.9732,29.0026,40162.0
2017-06-21 14:00:00,39.47,39.62,39.47,39.59,72068.0,29.0026,29.1129,29.0026,29.0908,72068.0
2017-06-21 14:30:00,39.59,39.62,39.59,39.59,59980.0,29.0908,29.1129,29.0908,29.0908,59980.0
2017-06-21 15:00:00,39.6,39.65,39.58,39.63,90484.0,29.0982,29.1349,29.0835,29.1202,90484.0
2017-06-21 15:30:00,39.63,39.7,39.58,39.68,251880.0,29.1202,29.1716,29.0835,29.1569,251880.0
2017-06-22 09:30:00,39.73,39.77,39.63,39.68,57934.0,29.1937,29.2231,29.1202,29.1569,57934.0
2017-06-22 10:00:00,39.67,39.72,39.66,39.67,57512.0,29.1496,29.1863,29.1423,29.1496,57512.0
2017-06-22 10:30:00,39.68,39.79,39.68,39.79,50342.0,29.1569,29.2378,29.1569,29.2378,50342.0
2017-06-22 11:00:00,39.79,39.88,39.77,39.8,49322.0,29.2378,29.3039,29.2231,29.2451,49322.0
2017-06-22 11:30:00,39.8,39.8,39.74,39.76,25350.0,29.2451,29.2451,29.201,29.2157,25350.0
2017-06-22 12:00:00,39.76,39.76,39.7,39.73,19158.0,29.2157,29.2157,29.1716,29.1937,19158.0
2017-06-22 12:30:00,39.73,39.73,39.67,39.67,15030.0,29.1937,29.1937,29.1496,29.1496,15030.0
2017-06-22 13:00:00,39.69,39.8,39.67,39.76,96034.0,29.1643,29.2451,29.1496,29.2157,96034.0
2017-06-22 13:30:00,39.74,39.76,39.72,39.73,36554.0,29.201,29.2157,29.1863,29.1937,36554.0
2017-06-22 14:00:00,39.73,39.78,39.71,39.77,54508.0,29.1937,29.2304,29.179,29.2231,54508.0
2017-06-22 14:30:00,39.76,39.83,39.76,39.77,74936.0,29.2157,29.2672,29.2157,29.2231,74936.0
2017-06-22 15:00:00,39.76,39.79,39.69,39.71,165742.0,29.2157,29.2378,29.1643,29.179,165742.0
2017-06-22 15:30:00,39.71,39.77,39.57,39.6,330332.0,29.179,29.2231,29.0761,29.0982,330332.0
2017-06-23 09:30:00,39.6,39.84,39.6,39.74,75388.0,29.0982,29.2745,29.0982,29.201,75388.0
2017-06-23 10:00:00,39.74,39.82,39.74,39.79,46126.0,29.201,29.2598,29.201,29.2378,46126.0
2017-06-23 10:30:00,39.76,39.77,39.7,39.77,44222.0,29.2157,29.2231,29.1716,29.2231,44222.0
2017-06-23 11:00:00,39.77,39.83,39.75,39.79,33936.0,29.2231,29.2672,29.2084,29.2378,33936.0
2017-06-23 11:30:00,39.79,39.8,39.74,39.77,35624.0,29.2378,29.2451,29.201,29.2231,35624.0
2017-06-23 12:00:00,39.76,39.8,39.7,39.7,39218.0,29.2157,29.2451,29.1716,29.1716,39218.0
2017-06-23 12:30:00,39.7,39.7,39.65,39.69,29088.0,29.1716,29.1716,29.1349,29.1643,29088.0
2017-06-23 13:00:00,39.69,39.71,39.66,39.71,25988.0,29.1643,29.179,29.1423,29.179,25988.0
2017-06-23 13:30:00,39.7,39.74,39.7,39.74,22772.0,29.1716,29.201,29.1716,29.201,22772.0
2017-06-23 14:00:00,39.73,39.74,39.67,39.68,48338.0,29.1937,29.201,29.1496,29.1569,48338.0
2017-06-23 14:30:00,39.68,39.74,39.68,39.71,63658.0,29.1569,29.201,29.1569,29.179,63658.0
2017-06-23 15:00:00,39.71,39.71,39.57,39.57,97810.0,29.179,29.179,29.0761,29.0761,97810.0
2017-06-23 15:30:00,39.56,39.6,39.48,39.5,454740.0,29.0688,29.0982,29.01,29.0247,454740.0
2017-06-26 09:30:00,39.63,39.63,39.49,39.6,58560.0,29.1202,29.1202,29.0173,29.0982,58560.0
2017-06-26 10:00:00,39.62,39.84,39.6,39.79,43792.0,29.1129,29.2745,29.0982,29.2378,43792.0
2017-06-26 10:30:00,39.77,39.87,39.74,39.87,55606.0,29.2231,29.2966,29.201,29.2966,55606.0
2017-06-26 11:00:00,39.87,39.99,39.87,39.93,35710.0,29.2966,29.3847,29.2966,29.3406,35710.0
2017-06-26 11:30:00,39.92,39.93,39.8,39.82,35592.0,29.3333,29.3406,29.2451,29.2598,35592.0
2017-06-26 12:00:00,39.82,39.84,39.77,39.79,54282.0,29.2598,29.2745,29.2231,29.2378,54282.0
2017-06-26 12:30:00,39.78,39.84,39.78,39.79,32050.0,29.2304,29.2745,29.2304,29.2378,32050.0
2017-06-26 13:00:00,39.79,39.81,39.76,39.8,31926.0,29.2378,29.2525,29.2157,29.2451,31926.0
2017-06-26 13:30:00,39.8,39.83,39.77,39.83,43638.0,29.2451,29.2672,29.2231,29.2672,43638.0
2017-06-26 14:00:00,39.83,39.85,39.81,39.84,51550.0,29.2672,29.2819,29.2525,29.2745,51550.0
2017-06-26 14:30:00,39.84,39.89,39.83,39.85,78548.0,29.2745,29.3113,29.2672,29.2819,78548.0
2017-06-26 15:00:00,39.85,39.88,39.8,39.83,75066.0,29.2819,29.3039,29.2451,29.2672,75066.0
2017-06-26 15:30:00,39.83,39.91,39.83,39.88,331654.0,29.2672,29.326,29.2672,29.3039,331654.0
2017-06-27 09:30:00,39.66,39.81,39.54,39.63,57876.0,29.1423,29.2525,29.0541,29.1202,57876.0
2017-06-27 10:00:00,39.63,39.67,39.55,39.63,60880.0,29.1202,29.1496,29.0614,29.1202,60880.0
2017-06-27 10:30:00,39.63,39.7,39.6,39.62,83830.0,29.1202,29.1716,29.0982,29.1129,83830.0
2017-06-27 11:00:00,39.62,39.62,39.38,39.41,149928.0,29.1129,29.1129,28.9365,28.9586,149928.0
2017-06-27 11:30:00,39.42,39.52,39.38,39.45,70638.0,28.9659,29.0394,28.9365,28.9879,70638.0
2017-06-27 12:00:00,39.45,39.45,39.31,39.34,32474.0,28.9879,28.9879,28.8851,28.9071,32474.0
2017-06-27 12:30:00,39.33,39.33,39.24,39.27,45370.0,28.8998,28.8998,28.8336,28.8557,45370.0
2017-06-27 13:00:00,39.27,39.33,39.25,39.27,33342.0,28.8557,28.8998,28.841,28.8557,33342.0
2017-06-27 13:30:00,39.28,39.28,39.06,39.19,158794.0,28.863,28.863,28.7014,28.7969,158794.0
2017-06-27 14:00:00,39.18,39.33,39.16,39.29,51828.0,28.7895,28.8998,28.7749,28.8704,51828.0
2017-06-27 14:30:00,39.3,39.32,39.26,39.27,38044.0,28.8777,28.8924,28.8483,28.8557,38044.0
2017-06-27 15:00:00,39.26,39.32,39.26,39.32,59156.0,28.8483,28.8924,28.8483,28.8924,59156.0
2017-06-27 15:30:00,39.32,39.32,39.14,39.17,420916.0,28.8924,28.8924,28.7602,28.7822,420916.0
2017-06-28 09:30:00,39.28,39.3,39.1,39.28,192480.0,28.863,28.8777,28.7308,28.863,192480.0
2017-06-28 10:00:00,39.31,39.35,39.13,39.22,130354.0,28.8851,28.9145,28.7528,28.8189,130354.0
2017-06-28 10:30:00,39.22,39.26,39.12,39.17,39720.0,28.8189,28.8483,28.7455,28.7822,39720.0
2017-06-28 11:00:00,39.16,39.2,39.12,39.14,28748.0,28.7749,28.8042,28.7455,28.7602,28748.0
2017-06-28 11:30:00,39.13,39.29,39.12,39.27,35826.0,28.7528,28.8704,28.7455,28.8557,35826.0
2017-06-28 12:00:00,39.27,39.27,39.13,39.13,45814.0,28.8557,28.8557,28.7528,28.7528,45814.0
2017-06-28 12:30:00,39.13,39.13,39.06,39.12,48218.0,28.7528,28.7528,28.7014,28.7455,48218.0
2017-06-28 13:00:00,39.13,39.19,39.09,39.15,47062.0,28.7528,28.7969,28.7234,28.7675,47062.0
2017-06-28 13:30:00,39.16,39.2,39.13,39.16,47568.0,28.7749,28.8042,28.7528,28.7749,47568.0
2017-06-28 14:00:00,39.16,39.22,39.14,39.18,65040.0,28.7749,28.8189,28.7602,28.7895,65040.0
2017-06-28 14:30:00,39.17,39.19,39.11,39.12,56838.0,28.7822,28.7969,28.7381,28.7455,56838.0
2017-06-28 15:00:00,39.12,39.12,38.95,39.0,190336.0,28.7455,28.7455,28.6205,28.6573,190336.0
2017-06-28 15:30:00,39.0,39.02,38.9,38.91,450722.0,28.6573,28.672,28.5838,28.5912,450722.0
2017-06-29 09:30:00,38.57,38.64,38.45,38.53,88338.0,28.3413,28.3928,28.2531,28.3119,88338.0
2017-06-29 10:00:00,38.53,38.67,38.33,38.39,102290.0,28.3119,28.4148,28.165,28.2091,102290.0
2017-06-29 10:30:00,38.4,38.54,38.38,38.48,95882.0,28.2164,28.3193,28.2017,28.2752,95882.0
2017-06-29 11:00:00,38.48,38.53,38.4,38.47,90976.0,28.2752,28.3119,28.2164,28.2678,90976.0
2017-06-29 11:30:00,38.47,38.58,38.4,38.45,63790.0,28.2678,28.3487,28.2164,28.2531,63790.0
2017-06-29 12:00:00,38.45,38.51,38.38,38.51,47152.0,28.2531,28.2972,28.2017,28.2972,47152.0
2017-06-29 12:30:00,38.51,38.56,38.43,38.45,69330.0,28.2972,28.334,28.2384,28.2531,69330.0
2017-06-29 13:00:00,38.46,38.46,38.26,38.26,87708.0,28.2605,28.2605,28.1135,28.1135,87708.0
2017-06-29 13:30:00,38.29,38.38,38.27,38.34,114326.0,28.1356,28.2017,28.1209,28.1723,114326.0
2017-06-29 14:00:00,38.33,38.5,38.31,38.5,73460.0,28.165,28.2899,28.1503,28.2899,73460.0
2017-06-29 14:30:00,38.49,38.55,38.47,38.53,56480.0,28.2825,28.3266,28.2678,28.3119,56480.0
2017-06-29 15:00:00,38.54,38.55,38.42,38.51,95662.0,28.3193,28.3266,28.2311,28.2972,95662.0
2017-06-29 15:30:00,38.51,38.55,38.41,38.44,257808.0,28.2972,28.3266,28.2238,28.2458,257808.0
2017-06-30 09:30:00,38.58,38.72,38.45,38.69,101334.0,28.3487,28.4515,28.2531,28.4295,101334.0
2017-06-30 10:00:00,38.7,38.73,38.59,38.6,69830.0,28.4368,28.4589,28.356,28.3634,69830.0
2017-06-30 10:30:00,38.59,38.6,38.5,38.57,57062.0,28.356,28.3634,28.2899,28.3413,57062.0
2017-06-30 11:00:00,38.58,38.61,38.53,38.54,66388.0,28.3487,28.3707,28.3119,28.3193,66388.0
2017-06-30 11:30:00,38.52,38.55,38.44,38.54,55596.0,28.3046,28.3266,28.2458,28.3193,55596.0
2017-06-30 12:00:00,38.53,38.58,38.47,38.47,51998.0,28.3119,28.3487,28.2678,28.2678,51998.0
2017-06-30 12:30:00,38.48,38.55,38.47,38.52,70132.0,28.2752,28.3266,28.2678,28.3046,70132.0
2017-06-30 13:00:00,38.52,38.57,38.49,38.49,71040.0,28.3046,28.3413,28.2825,28.2825,71040.0
2017-06-30 13:30:00,38.49,38.55,38.45,38.55,82378.0,28.2825,28.3266,28.2531,28.3266,82378.0
2017-06-30 14:00:00,38.54,38.66,38.54,38.6,91916.0,28.3193,28.4075,28.3193,28.3634,91916.0
2017-06-30 14:30:00,38.6,38.6,38.54,38.54,63414.0,28.3634,28.3634,28.3193,28.3193,63414.0
2017-06-30 15:00:00,38.54,38.57,38.47,38.53,120584.0,28.3193,28.3413,28.2678,28.3119,120584.0
2017-06-30 15:30:00,38.52,38.54,38.37,38.39,474338.0,28.3046,28.3193,28.1944,28.2091,474338.0
2017-07-03 09:30:00,38.53,38.53,38.38,38.44,71672.0,28.3119,28.3119,28.2017,28.2458,71672.0
2017-07-03 10:00:00,38.43,38.47,38.36,38.4,72702.0,28.2384,28.2678,28.187,28.2164,72702.0
2017-07-03 10:30:00,38.4,38.46,38.34,38.42,59410.0,28.2164,28.2605,28.1723,28.2311,59410.0
2017-07-03 11:00:00,38.42,38.54,38.36,38.36,77838.0,28.2311,28.3193,28.187,28.187,77838.0
2017-07-03 11:30:00,38.35,38.39,38.3,38.32,78812.0,28.1797,28.2091,28.1429,28.1576,78812.0
2017-07-03 12:00:00,38.31,38.37,38.2,38.32,94980.0,28.1503,28.1944,28.0694,28.1576,94980.0
2017-07-03 12:30:00,38.33,38.39,38.24,38.26,200440.0,28.165,28.2091,28.0988,28.1135,200440.0
2017-07-05 09:30:00,38.26,38.27,37.93,38.13,137854.0,28.1135,28.1209,27.871,28.018,137854.0
2017-07-05 10:00:00,38.13,38.15,37.96,38.02,102370.0,28.018,28.0327,27.8931,27.9372,102370.0
2017-07-05 10:30:00,38.02,38.06,37.92,37.96,46788.0,27.9372,27.9666,27.8637,27.8931,46788.0
2017-07-05 11:00:00,37.97,38.04,37.96,37.98,47688.0,27.9004,27.9519,27.8931,27.9078,47688.0
2017-07-05 11:30:00,37.97,37.98,37.9,37.94,42162.0,27.9004,27.9078,27.849,27.8784,42162.0
2017-07-05 12:00:00,37.95,38.03,37.93,38.01,96178.0,27.8857,27.9445,27.871,27.9298,96178.0
2017-07-05 12:30:00,37.99,38.07,37.96,38.06,30974.0,27.9151,27.9739,27.8931,27.9666,30974.0
2017-07-05 13:00:00,38.06,38.09,38.01,38.07,59238.0,27.9666,27.9886,27.9298,27.9739,59238.0
2017-07-05 13:30:00,38.08,38.1,38.03,38.06,48156.0,27.9813,27.996,27.9445,27.9666,48156.0
2017-07-05 14:00:00,38.07,38.1,37.99,38.1,68532.0,27.9739,27.996,27.9151,27.996,68532.0
2017-07-05 14:30:00,38.09,38.1,37.95,37.98,67972.0,27.9886,27.996,27.8857,27.9078,67972.0
2017-07-05 15:00:00,37.97,37.99,37.93,37.99,99618.0,27.9004,27.9151,27.871,27.9151,99618.0
2017-07-05 15:30:00,37.98,38.05,37.95,37.99,407178.0,27.9078,27.9592,27.8857,27.9151,407178.0
2017-07-06 09:30:00,37.93,38.02,37.85,37.96,89966.0,27.871,27.9372,27.8123,27.8931,89966.0
2017-07-06 10:00:00,37.94,38.01,37.81,37.84,68330.0,27.8784,27.9298,27.7829,27.8049,68330.0
2017-07-06 10:30:00,37.85,37.92,37.83,37.88,49204.0,27.8123,27.8637,27.7976,27.8343,49204.0
2017-07-06 11:00:00,37.88,37.91,37.73,37.76,58332.0,27.8343,27.8563,27.7241,27.7461,58332.0
2017-07-06 11:30:00,37.75,37.83,37.74,37.83,51998.0,27.7388,27.7976,27.7314,27.7976,51998.0
2017-07-06 12:00:00,37.83,37.9,37.82,37.82,47798.0,27.7976,27.849,27.7902,27.7902,47798.0
2017-07-06 12:30:00,37.8,37.81,37.76,37.77,74164.0,27.7755,27.7829,27.7461,27.7535,74164.0
2017-07-06 13:00:00,37.77,37.85,37.77,37.83,66462.0,27.7535,27.8123,27.7535,27.7976,66462.0
2017-07-06 13:30:00,37.83,37.86,37.77,37.77,47420.0,27.7976,27.8196,27.7535,27.7535,47420.0
2017-07-06 14:00:00,37.78,37.83,37.77,37.79,72924.0,27.7608,27.7976,27.7535,27.7682,72924.0
2017-07-06 14:30:00,37.79,37.85,37.77,37.81,69870.0,27.7682,27.8123,27.7535,27.7829,69870.0
2017-07-06 15:00:00,37.81,37.83,37.71,37.72,103920.0,27.7829,27.7976,27.7094,27.7167,103920.0
2017-07-06 15:30:00,37.72,37.84,37.71,37.77,306442.0,27.7167,27.8049,27.7094,27.7535,306442.0
2017-07-07 09:30:00,37.76,37.87,37.69,37.85,59242.0,27.7461,27.827,27.6947,27.8123,59242.0
2017-07-07 10:00:00,37.85,37.93,37.83,37.85,72906.0,27.8123,27.871,27.7976,27.8123,72906.0
2017-07-07 10:30:00,37.85,37.97,37.82,37.82,91708.0,27.8123,27.9004,27.7902,27.7902,91708.0
2017-07-07 11:00:00,37.81,37.93,37.8,37.92,61456.0,27.7829,27.871,27.7755,27.8637,61456.0
2017-07-07 11:30:00,37.92,37.94,37.84,37.92,98890.0,27.8637,27.8784,27.8049,27.8637,98890.0
2017-07-07 12:00:00,37.93,38.02,37.93,38.01,39186.0,27.871,27.9372,27.871,27.9298,39186.0
2017-07-07 12:30:00,38.01,38.07,37.94,38.05,127638.0,27.9298,27.9739,27.8784,27.9592,127638.0
2017-07-07 13:00:00,38.05,38.07,37.95,37.99,63212.0,27.9592,27.9739,27.8857,27.9151,63212.0
2017-07-07 13:30:00,37.98,37.98,37.84,37.85,87638.0,27.9078,27.9078,27.8049,27.8123,87638.0
2017-07-07 14:00:00,37.85,37.94,37.83,37.93,52840.0,27.8123,27.8784,27.7976,27.871,52840.0
2017-07-07 14:30:00,37.92,37.94,37.83,37.83,59574.0,27.8637,27.8784,27.7976,27.7976,59574.0
2017-07-07 15:00:00,37.83,37.94,37.82,37.93,73948.0,27.7976,27.8784,27.7902,27.871,73948.0
2017-07-07 15:30:00,37.93,37.96,37.88,37.9,401190.0,27.871,27.8931,27.8343,27.849,401190.0
2017-07-10 09:30:00,37.87,37.97,37.79,37.88,89248.0,27.827,27.9004,27.7682,27.8343,89248.0
2017-07-10 10:00:00,37.89,37.96,37.84,37.94,75760.0,27.8417,27.8931,27.8049,27.8784,75760.0
2017-07-10 10:30:00,37.93,38.02,37.91,37.99,76218.0,27.871,27.9372,27.8563,27.9151,76218.0
2017-07-10 11:00:00,37.99,38.02,37.95,38.01,42330.0,27.9151,27.9372,27.8857,27.9298,42330.0
2017-07-10 11:30:00,38.01,38.04,38.0,38.02,76518.0,27.9298,27.9519,27.9225,27.9372,76518.0
2017-07-10 12:00:00,38.02,38.04,37.96,37.98,54686.0,27.9372,27.9519,27.8931,27.9078,54686.0
2017-07-10 12:30:00,37.98,38.04,37.98,38.02,131750.0,27.9078,27.9519,27.9078,27.9372,131750.0
2017-07-10 13:00:00,38.02,38.1,38.02,38.09,79990.0,27.9372,27.996,27.9372,27.9886,79990.0
2017-07-10 13:30:00,38.09,38.13,37.97,37.97,217150.0,27.9886,28.018,27.9004,27.9004,217150.0
2017-07-10 14:00:00,37.96,37.99,37.93,37.97,91226.0,27.8931,27.9151,27.871,27.9004,91226.0
2017-07-10 14:30:00,37.97,37.97,37.88,37.94,93988.0,27.9004,27.9004,27.8343,27.8784,93988.0
2017-07-10 15:00:00,37.93,37.94,37.77,37.8,135122.0,27.871,27.8784,27.7535,27.7755,135122.0
2017-07-10 15:30:00,37.8,37.83,37.65,37.67,478938.0,27.7755,27.7976,27.6653,27.68,478938.0
2017-07-11 09:30:00,37.72,37.77,37.57,37.57,54930.0,27.7167,27.7535,27.6065,27.6065,54930.0
2017-07-11 10:00:00,37.62,37.63,37.56,37.6,61114.0,27.6433,27.6506,27.5992,27.6286,61114.0
2017-07-11 10:30:00,37.6,37.63,37.45,37.48,87454.0,27.6286,27.6506,27.5183,27.5404,87454.0
2017-07-11 11:00:00,37.47,37.55,37.42,37.42,55048.0,27.533,27.5918,27.4963,27.4963,55048.0
2017-07-11 11:30:00,37.44,37.51,37.43,37.46,40850.0,27.511,27.5624,27.5036,27.5257,40850.0
2017-07-11 12:00:00,37.47,37.51,37.46,37.47,28954.0,27.533,27.5624,27.5257,27.533,28954.0
2017-07-11 12:30:00,37.46,37.57,37.46,37.56,19936.0,27.5257,27.6065,27.5257,27.5992,19936.0
2017-07-11 13:00:00,37.54,37.57,37.52,37.53,28764.0,27.5845,27.6065,27.5698,27.5771,28764.0
2017-07-11 13:30:00,37.54,37.61,37.52,37.61,99668.0,27.5845,27.6359,27.5698,27.6359,99668.0
2017-07-11 14:00:00,37.61,37.65,37.56,37.57,40836.0,27.6359,27.6653,27.5992,27.6065,40836.0
2017-07-11 14:30:00,37.57,37.59,37.52,37.55,36826.0,27.6065,27.6212,27.5698,27.5918,36826.0
2017-07-11 15:00:00,37.55,37.66,37.54,37.65,93456.0,27.5918,27.6726,27.5845,27.6653,93456.0
2017-07-11 15:30:00,37.65,37.69,37.57,37.6,228580.0,27.6653,27.6947,27.6065,27.6286,228580.0
2017-07-12 09:30:00,37.96,38.04,37.92,37.96,72224.0,27.8931,27.9519,27.8637,27.8931,72224.0
2017-07-12 10:00:00,37.96,37.96,37.85,37.87,111340.0,27.8931,27.8931,27.8123,27.827,111340.0
2017-07-12 10:30:00,37.86,37.9,37.81,37.84,65098.0,27.8196,27.849,27.7829,27.8049,65098.0
2017-07-12 11:00:00,37.84,37.84,37.77,37.81,40450.0,27.8049,27.8049,27.7535,27.7829,40450.0
2017-07-12 11:30:00,37.82,37.9,37.81,37.85,32960.0,27.7902,27.849,27.7829,27.8123,32960.0
2017-07-12 12:00:00,37.85,37.9,37.82,37.83,43822.0,27.8123,27.849,27.7902,27.7976,43822.0
2017-07-12 12:30:00,37.84,37.85,37.81,37.83,33790.0,27.8049,27.8123,27.7829,27.7976,33790.0
2017-07-12 13:00:00,37.84,37.85,37.82,37.85,34914.0,27.8049,27.8123,27.7902,27.8123,34914.0
2017-07-12 13:30:00,37.85,37.9,37.82,37.9,60336.0,27.8123,27.849,27.7902,27.849,60336.0
2017-07-12 14:00:00,37.9,37.91,37.84,37.88,139806.0,27.849,27.8563,27.8049,27.8343,139806.0
2017-07-12 14:30:00,37.88,37.91,37.87,37.87,48950.0,27.8343,27.8563,27.827,27.827,48950.0
2017-07-12 15:00:00,37.88,37.92,37.87,37.88,69164.0,27.8343,27.8637,27.827,27.8343,69164.0
2017-07-12 15:30:00,37.88,37.92,37.81,37.85,205578.0,27.8343,27.8637,27.7829,27.8123,205578.0
2017-07-13 09:30:00,37.76,37.81,37.61,37.62,77092.0,27.7461,27.7829,27.6359,27.6433,77092.0
2017-07-13 10:00:00,37.6,37.68,37.52,37.54,86598.0,27.6286,27.6873,27.5698,27.5845,86598.0
2017-07-13 10:30:00,37.55,37.59,37.49,37.49,52722.0,27.5918,27.6212,27.5477,27.5477,52722.0
2017-07-13 11:00:00,37.49,37.6,37.48,37.57,57980.0,27.5477,27.6286,27.5404,27.6065,57980.0
2017-07-13 11:30:00,37.57,37.67,37.56,37.63,44718.0,27.6065,27.68,27.5992,27.6506,44718.0
2017-07-13 12:00:00,37.63,37.71,37.63,37.69,56506.0,27.6506,27.7094,27.6506,27.6947,56506.0
2017-07-13 12:30:00,37.69,37.69,37.66,37.67,49610.0,27.6947,27.6947,27.6726,27.68,49610.0
2017-07-13 13:00:00,37.67,37.71,37.63,37.7,83930.0,27.68,27.7094,27.6506,27.702,83930.0
2017-07-13 13:30:00,37.71,37.77,37.68,37.72,62780.0,27.7094,27.7535,27.6873,27.7167,62780.0
2017-07-13 14:00:00,37.72,37.74,37.6,37.74,114626.0,27.7167,27.7314,27.6286,27.7314,114626.0
2017-07-13 14:30:00,37.74,37.74,37.63,37.64,77006.0,27.7314,27.7314,27.6506,27.658,77006.0
2017-07-13 15:00:00,37.64,37.65,37.6,37.6,72950.0,27.658,27.6653,27.6286,27.6286,72950.0
2017-07-13 15:30:00,37.6,37.61,37.52,37.54,208406.0,27.6286,27.6359,27.5698,27.5845,208406.0
2017-07-14 09:30:00,37.8,37.92,37.8,37.8,52170.0,27.7755,27.8637,27.7755,27.7755,52170.0
2017-07-14 10:00:00,37.79,37.85,37.74,37.83,20194.0,27.7682,27.8123,27.7314,27.7976,20194.0
2017-07-14 10:30:00,37.85,37.88,37.82,37.83,40410.0,27.8123,27.8343,27.7902,27.7976,40410.0
2017-07-14 11:00:00,37.82,37.85,37.76,37.77,82922.0,27.7902,27.8123,27.7461,27.7535,82922.0
2017-07-14 11:30:00,37.77,37.8,37.7,37.79,27552.0,27.7535,27.7755,27.702,27.7682,27552.0
2017-07-14 12:00:00,37.77,37.84,37.77,37.83,21772.0,27.7535,27.8049,27.7535,27.7976,21772.0
2017-07-14 12:30:00,37.81,37.88,37.8,37.85,16154.0,27.7829,27.8343,27.7755,27.8123,16154.0
2017-07-14 13:00:00,37.83,37.87,37.82,37.83,33996.0,27.7976,27.827,27.7902,27.7976,33996.0
2017-07-14 13:30:00,37.83,37.85,37.77,37.82,34642.0,27.7976,27.8123,27.7535,27.7902,34642.0
2017-07-14 14:00:00,37.82,37.86,37.8,37.82,30118.0,27.7902,27.8196,27.7755,27.7902,30118.0
2017-07-14 14:30:00,37.82,37.85,37.81,37.82,60888.0,27.7902,27.8123,27.7829,27.7902,60888.0
2017-07-14 15:00:00,37.82,37.85,37.79,37.83,64920.0,27.7902,27.8123,27.7682,27.7976,64920.0
2017-07-14 15:30:00,37.82,37.84,37.73,37.74,165432.0,27.7902,27.8049,27.7241,27.7314,165432.0
2017-07-17 09:30:00,37.76,37.87,37.62,37.69,92008.0,27.7461,27.827,27.6433,27.6947,92008.0
2017-07-17 10:00:00,37.69,37.8,37.65,37.8,51176.0,27.6947,27.7755,27.6653,27.7755,51176.0
2017-07-17 10:30:00,37.82,37.85,37.77,37.85,69358.0,27.7902,27.8123,27.7535,27.8123,69358.0
2017-07-17 11:00:00,37.85,37.88,37.85,37.87,58170.0,27.8123,27.8343,27.8123,27.827,58170.0
2017-07-17 11:30:00,37.87,37.87,37.78,37.81,41400.0,27.827,27.827,27.7608,27.7829,41400.0
2017-07-17 12:00:00,37.8,37.9,37.8,37.88,54632.0,27.7755,27.849,27.7755,27.8343,54632.0
2017-07-17 12:30:00,37.88,37.88,37.82,37.87,24608.0,27.8343,27.8343,27.7902,27.827,24608.0
2017-07-17 13:00:00,37.85,37.85,37.81,37.81,40264.0,27.8123,27.8123,27.7829,27.7829,40264.0
2017-07-17 13:30:00,37.8,37.85,37.79,37.85,61156.0,27.7755,27.8123,27.7682,27.8123,61156.0
2017-07-17 14:00:00,37.85,37.87,37.81,37.84,106080.0,27.8123,27.827,27.7829,27.8049,106080.0
2017-07-17 14:30:00,37.82,37.88,37.79,37.8,232910.0,27.7902,27.8343,27.7682,27.7755,232910.0
2017-07-17 15:00:00,37.8,37.82,37.69,37.7,114008.0,27.7755,27.7902,27.6947,27.702,114008.0
2017-07-17 15:30:00,37.7,37.81,37.69,37.8,390902.0,27.702,27.7829,27.6947,27.7755,390902.0
2017-07-18 09:30:00,37.88,37.93,37.74,37.79,74184.0,27.8343,27.871,27.7314,27.7682,74184.0
2017-07-18 10:00:00,37.8,37.85,37.77,37.79,101256.0,27.7755,27.8123,27.7535,27.7682,101256.0
2017-07-18 10:30:00,37.8,37.9,37.77,37.83,89428.0,27.7755,27.849,27.7535,27.7976,89428.0
2017-07-18 11:00:00,37.83,37.9,37.81,37.85,96438.0,27.7976,27.849,27.7829,27.8123,96438.0
2017-07-18 11:30:00,37.85,37.94,37.83,37.91,96882.0,27.8123,27.8784,27.7976,27.8563,96882.0
2017-07-18 12:00:00,37.91,37.92,37.83,37.83,81492.0,27.8563,27.8637,27.7976,27.7976,81492.0
2017-07-18 12:30:00,37.83,37.88,37.81,37.83,68032.0,27.7976,27.8343,27.7829,27.7976,68032.0
2017-07-18 13:00:00,37.83,37.85,37.82,37.82,35500.0,27.7976,27.8123,27.7902,27.7902,35500.0
2017-07-18 13:30:00,37.81,37.85,37.76,37.78,86966.0,27.7829,27.8123,27.7461,27.7608,86966.0
2017-07-18 14:00:00,37.78,37.8,37.76,37.77,38542.0,27.7608,27.7755,27.7461,27.7535,38542.0
2017-07-18 14:30:00,37.76,37.81,37.76,37.78,45164.0,27.7461,27.7829,27.7461,27.7608,45164.0
2017-07-18 15:00:00,37.78,37.83,37.77,37.82,54510.0,27.7608,27.7976,27.7535,27.7902,54510.0
2017-07-18 15:30:00,37.82,37.84,37.8,37.83,203916.0,27.7902,27.8049,27.7755,27.7976,203916.0
2017-07-19 09:30:00,37.88,37.96,37.79,37.81,55740.0,27.8343,27.8931,27.7682,27.7829,55740.0
2017-07-19 10:00:00,37.82,37.85,37.74,37.75,60618.0,27.7902,27.8123,27.7314,27.7388,60618.0
2017-07-19 10:30:00,37.75,37.81,37.74,37.79,38490.0,27.7388,27.7829,27.7314,27.7682,38490.0
2017-07-19 11:00:00,37.79,37.84,37.77,37.83,57668.0,27.7682,27.8049,27.7535,27.7976,57668.0
2017-07-19 11:30:00,37.83,37.88,37.83,37.85,59986.0,27.7976,27.8343,27.7976,27.8123,59986.0
2017-07-19 12:00:00,37.85,37.87,37.84,37.87,37456.0,27.8123,27.827,27.8049,27.827,37456.0
2017-07-19 12:30:00,37.86,37.87,37.81,37.84,46280.0,27.8196,27.827,27.7829,27.8049,46280.0
2017-07-19 13:00:00,37.84,37.88,37.84,37.87,28868.0,27.8049,27.8343,27.8049,27.827,28868.0
2017-07-19 13:30:00,37.87,37.88,37.84,37.85,33644.0,27.827,27.8343,27.8049,27.8123,33644.0
2017-07-19 14:00:00,37.84,37.88,37.82,37.87,57676.0,27.8049,27.8343,27.7902,27.827,57676.0
2017-07-19 14:30:00,37.87,37.87,37.83,37.87,68760.0,27.827,27.827,27.7976,27.827,68760.0
2017-07-19 15:00:00,37.86,37.91,37.85,37.88,94592.0,27.8196,27.8563,27.8123,27.8343,94592.0
2017-07-19 15:30:00,37.88,37.99,37.88,37.96,420140.0,27.8343,27.9151,27.8343,27.8931,420140.0
2017-07-20 09:30:00,38.0,38.06,37.77,38.01,108732.0,27.9225,27.9666,27.7535,27.9298,108732.0
2017-07-20 10:00:00,38.02,38.02,37.84,37.85,118108.0,27.9372,27.9372,27.8049,27.8123,118108.0
2017-07-20 10:30:00,37.84,37.93,37.8,37.92,168470.0,27.8049,27.871,27.7755,27.8637,168470.0
2017-07-20 11:00:00,37.91,37.94,37.81,37.92,179216.0,27.8563,27.8784,27.7829,27.8637,179216.0
2017-07-20 11:30:00,37.91,37.95,37.88,37.88,92340.0,27.8563,27.8857,27.8343,27.8343,92340.0
2017-07-20 12:00:00,37.88,37.99,37.88,37.95,58160.0,27.8343,27.9151,27.8343,27.8857,58160.0
2017-07-20 12:30:00,37.96,38.05,37.96,38.04,67182.0,27.8931,27.9592,27.8931,27.9519,67182.0
2017-07-20 13:00:00,38.04,38.1,38.03,38.09,117016.0,27.9519,27.996,27.9445,27.9886,117016.0
2017-07-20 13:30:00,38.09,38.1,37.96,37.99,108650.0,27.9886,27.996,27.8931,27.9151,108650.0
2017-07-20 14:00:00,38.0,38.06,37.99,38.06,119286.0,27.9225,27.9666,27.9151,27.9666,119286.0
2017-07-20 14:30:00,38.06,38.23,38.05,38.21,149572.0,27.9666,28.0915,27.9592,28.0768,149572.0
2017-07-20 15:00:00,38.2,38.27,38.17,38.27,154736.0,28.0694,28.1209,28.0474,28.1209,154736.0
2017-07-20 15:30:00,38.27,38.3,38.2,38.24,531826.0,28.1209,28.1429,28.0694,28.0988,531826.0
2017-07-21 09:30:00,38.26,38.4,38.23,38.29,197938.0,28.1135,28.2164,28.0915,28.1356,197938.0
2017-07-21 10:00:00,38.31,38.4,38.31,38.35,160582.0,28.1503,28.2164,28.1503,28.1797,160582.0
2017-07-21 10:30:00,38.35,38.41,38.29,38.38,79988.0,28.1797,28.2238,28.1356,28.2017,79988.0
2017-07-21 11:00:00,38.37,38.38,38.33,38.35,37338.0,28.1944,28.2017,28.165,28.1797,37338.0
2017-07-21 11:30:00,38.34,38.44,38.34,38.44,46318.0,28.1723,28.2458,28.1723,28.2458,46318.0
2017-07-21 12:00:00,38.43,38.44,38.31,38.35,94780.0,28.2384,28.2458,28.1503,28.1797,94780.0
2017-07-21 12:30:00,38.36,38.4,38.34,38.35,47524.0,28.187,28.2164,28.1723,28.1797,47524.0
2017-07-21 13:00:00,38.35,38.38,38.33,38.35,44922.0,28.1797,28.2017,28.165,28.1797,44922.0
2017-07-21 13:30:00,38.34,38.39,38.33,38.37,74648.0,28.1723,28.2091,28.165,28.1944,74648.0
2017-07-21 14:00:00,38.37,38.38,38.31,38.35,70754.0,28.1944,28.2017,28.1503,28.1797,70754.0
2017-07-21 14:30:00,38.35,38.36,38.32,38.35,91590.0,28.1797,28.187,28.1576,28.1797,91590.0
2017-07-21 15:00:00,38.35,38.43,38.35,38.42,81602.0,28.1797,28.2384,28.1797,28.2311,81602.0
2017-07-21 15:30:00,38.41,38.6,38.41,38.59,404020.0,28.2238,28.3634,28.2238,28.356,404020.0
2017-07-24 09:30:00,38.41,38.59,38.3,38.32,113722.0,28.2238,28.356,28.1429,28.1576,113722.0
2017-07-24 10:00:00,38.33,38.35,38.18,38.18,34610.0,28.165,28.1797,28.0547,28.0547,34610.0
2017-07-24 10:30:00,38.18,38.24,38.1,38.22,69622.0,28.0547,28.0988,27.996,28.0841,69622.0
2017-07-24 11:00:00,38.23,38.31,38.22,38.29,134910.0,28.0915,28.1503,28.0841,28.1356,134910.0
2017-07-24 11:30:00,38.29,38.34,38.21,38.24,132004.0,28.1356,28.1723,28.0768,28.0988,132004.0
2017-07-24 12:00:00,38.23,38.23,38.15,38.16,21728.0,28.0915,28.0915,28.0327,28.04,21728.0
2017-07-24 12:30:00,38.15,38.22,38.1,38.21,36686.0,28.0327,28.0841,27.996,28.0768,36686.0
2017-07-24 13:00:00,38.22,38.23,38.16,38.19,10402.0,28.0841,28.0915,28.04,28.0621,10402.0
2017-07-24 13:30:00,38.18,38.25,38.17,38.22,47638.0,28.0547,28.1062,28.0474,28.0841,47638.0
2017-07-24 14:00:00,38.22,38.29,38.22,38.25,44038.0,28.0841,28.1356,28.0841,28.1062,44038.0
2017-07-24 14:30:00,38.25,38.29,38.22,38.27,39742.0,28.1062,28.1356,28.0841,28.1209,39742.0
2017-07-24 15:00:00,38.27,38.3,38.23,38.27,29428.0,28.1209,28.1429,28.0915,28.1209,29428.0
2017-07-24 15:30:00,38.27,38.29,38.15,38.17,271602.0,28.1209,28.1356,28.0327,28.0474,271602.0
2017-07-25 09:30:00,38.13,38.17,38.01,38.16,72266.0,28.018,28.0474,27.9298,28.04,72266.0
2017-07-25 10:00:00,38.15,38.17,38.02,38.07,53780.0,28.0327,28.0474,27.9372,27.9739,53780.0
2017-07-25 10:30:00,38.07,38.08,38.0,38.01,40724.0,27.9739,27.9813,27.9225,27.9298,40724.0
2017-07-25 11:00:00,38.0,38.0,37.83,37.89,83366.0,27.9225,27.9225,27.7976,27.8417,83366.0
2017-07-25 11:30:00,37.88,37.9,37.82,37.82,46650.0,27.8343,27.849,27.7902,27.7902,46650.0
2017-07-25 12:00:00,37.83,37.84,37.67,37.72,80792.0,27.7976,27.8049,27.68,27.7167,80792.0
2017-07-25 12:30:00,37.72,37.77,37.68,37.68,65358.0,27.7167,27.7535,27.6873,27.6873,65358.0
2017-07-25 13:00:00,37.69,37.81,37.69,37.79,46540.0,27.6947,27.7829,27.6947,27.7682,46540.0
2017-07-25 13:30:00,37.79,37.82,37.76,37.82,32538.0,27.7682,27.7902,27.7461,27.7902,32538.0
2017-07-25 14:00:00,37.82,37.84,37.76,37.76,45202.0,27.7902,27.8049,27.7461,27.7461,45202.0
2017-07-25 14:30:00,37.76,37.77,37.64,37.66,109560.0,27.7461,27.7535,27.658,27.6726,109560.0
2017-07-25 15:00:00,37.66,37.74,37.63,37.64,134584.0,27.6726,27.7314,27.6506,27.658,134584.0
2017-07-25 15:30:00,37.63,37.74,37.63,37.72,466698.0,27.6506,27.7314,27.6506,27.7167,466698.0
2017-07-26 09:30:00,37.63,37.73,37.58,37.69,29956.0,27.6506,27.7241,27.6139,27.6947,29956.0
2017-07-26 10:00:00,37.68,37.74,37.67,37.73,46340.0,27.6873,27.7314,27.68,27.7241,46340.0
2017-07-26 10:30:00,37.72,37.81,37.68,37.77,45208.0,27.7167,27.7829,27.6873,27.7535,45208.0
2017-07-26 11:00:00,37.77,37.82,37.77,37.82,38000.0,27.7535,27.7902,27.7535,27.7902,38000.0
2017-07-26 11:30:00,37.82,37.82,37.71,37.73,28074.0,27.7902,27.7902,27.7094,27.7241,28074.0
2017-07-26 12:00:00,37.73,37.77,37.72,37.74,23608.0,27.7241,27.7535,27.7167,27.7314,23608.0
2017-07-26 12:30:00,37.74,37.76,37.7,37.72,61070.0,27.7314,27.7461,27.702,27.7167,61070.0
2017-07-26 13:00:00,37.72,37.76,37.71,37.71,43438.0,27.7167,27.7461,27.7094,27.7094,43438.0
2017-07-26 13:30:00,37.72,37.81,37.72,37.72,67494.0,27.7167,27.7829,27.7167,27.7167,67494.0
2017-07-26 14:00:00,37.73,37.88,37.72,37.88,42680.0,27.7241,27.8343,27.7167,27.8343,42680.0
2017-07-26 14:30:00,37.88,37.92,37.79,37.8,69560.0,27.8343,27.8637,27.7682,27.7755,69560.0
2017-07-26 15:00:00,37.81,37.86,37.8,37.83,71764.0,27.7829,27.8196,27.7755,27.7976,71764.0
2017-07-26 15:30:00,37.83,37.87,37.76,37.84,377284.0,27.7976,27.827,27.7461,27.8049,377284.0
2017-07-27 09:30:00,37.71,37.81,37.64,37.8,51058.0,27.7094,27.7829,27.658,27.7755,51058.0
2017-07-27 10:00:00,37.8,37.88,37.75,37.81,73938.0,27.7755,27.8343,27.7388,27.7829,73938.0
2017-07-27 10:30:00,37.79,37.81,37.72,37.75,59318.0,27.7682,27.7829,27.7167,27.7388,59318.0
2017-07-27 11:00:00,37.76,37.82,37.73,37.8,57822.0,27.7461,27.7902,27.7241,27.7755,57822.0
2017-07-27 11:30:00,37.79,37.82,37.79,37.81,41390.0,27.7682,27.7902,27.7682,27.7829,41390.0
2017-07-27 12:00:00,37.81,37.83,37.77,37.83,38206.0,27.7829,27.7976,27.7535,27.7976,38206.0
2017-07-27 12:30:00,37.84,37.97,37.84,37.96,41832.0,27.8049,27.9004,27.8049,27.8931,41832.0
2017-07-27 13:00:00,37.97,38.04,37.89,38.01,45518.0,27.9004,27.9519,27.8417,27.9298,45518.0
2017-07-27 13:30:00,37.99,38.04,37.88,37.93,46816.0,27.9151,27.9519,27.8343,27.871,46816.0
2017-07-27 14:00:00,37.92,38.0,37.9,37.95,52448.0,27.8637,27.9225,27.849,27.8857,52448.0
2017-07-27 14:30:00,37.96,38.01,37.92,37.94,42446.0,27.8931,27.9298,27.8637,27.8784,42446.0
2017-07-27 15:00:00,37.94,38.07,37.94,38.02,93496.0,27.8784,27.9739,27.8784,27.9372,93496.0
2017-07-27 15:30:00,38.02,38.08,37.99,38.07,342248.0,27.9372,27.9813,27.9151,27.9739,342248.0
2017-07-28 09:30:00,38.08,38.18,37.88,37.98,112514.0,27.9813,28.0547,27.8343,27.9078,112514.0
2017-07-28 10:00:00,37.99,38.07,37.9,38.02,145452.0,27.9151,27.9739,27.849,27.9372,145452.0
2017-07-28 10:30:00,38.02,38.02,37.92,37.96,53670.0,27.9372,27.9372,27.8637,27.8931,53670.0
2017-07-28 11:00:00,37.96,38.12,37.93,38.08,91304.0,27.8931,28.0107,27.871,27.9813,91304.0
2017-07-28 11:30:00,38.08,38.19,38.08,38.19,47480.0,27.9813,28.0621,27.9813,28.0621,47480.0
2017-07-28 12:00:00,38.19,38.23,38.12,38.13,62236.0,28.0621,28.0915,28.0107,28.018,62236.0
2017-07-28 12:30:00,38.13,38.14,38.08,38.13,40298.0,28.018,28.0254,27.9813,28.018,40298.0
2017-07-28 13:00:00,38.13,38.14,38.1,38.12,40094.0,28.018,28.0254,27.996,28.0107,40094.0
2017-07-28 13:30:00,38.12,38.13,38.05,38.07,50410.0,28.0107,28.018,27.9592,27.9739,50410.0
2017-07-28 14:00:00,38.07,38.11,38.07,38.08,76868.0,27.9739,28.0033,27.9739,27.9813,76868.0
2017-07-28 14:30:00,38.09,38.12,38.06,38.07,48140.0,27.9886,28.0107,27.9666,27.9739,48140.0
2017-07-28 15:00:00,38.07,38.09,37.97,37.98,101696.0,27.9739,27.9886,27.9004,27.9078,101696.0
2017-07-28 15:30:00,37.98,38.15,37.98,38.12,325200.0,27.9078,28.0327,27.9078,28.0107,325200.0
2017-07-31 09:30:00,38.12,38.18,38.0,38.13,41662.0,28.0107,28.0547,27.9225,28.018,41662.0
2017-07-31 10:00:00,38.1,38.22,38.09,38.19,66268.0,27.996,28.0841,27.9886,28.0621,66268.0
2017-07-31 10:30:00,38.21,38.27,38.19,38.19,78008.0,28.0768,28.1209,28.0621,28.0621,78008.0
2017-07-31 11:00:00,38.18,38.26,38.17,38.25,79268.0,28.0547,28.1135,28.0474,28.1062,79268.0
2017-07-31 11:30:00,38.26,38.26,38.18,38.19,67582.0,28.1135,28.1135,28.0547,28.0621,67582.0
2017-07-31 12:00:00,38.19,38.24,38.19,38.23,69158.0,28.0621,28.0988,28.0621,28.0915,69158.0
2017-07-31 12:30:00,38.23,38.24,38.19,38.2,49362.0,28.0915,28.0988,28.0621,28.0694,49362.0
2017-07-31 13:00:00,38.22,38.23,38.12,38.17,47252.0,28.0841,28.0915,28.0107,28.0474,47252.0
2017-07-31 13:30:00,38.18,38.24,38.18,38.24,39884.0,28.0547,28.0988,28.0547,28.0988,39884.0
2017-07-31 14:00:00,38.24,38.32,38.24,38.29,96824.0,28.0988,28.1576,28.0988,28.1356,96824.0
2017-07-31 14:30:00,38.29,38.33,38.26,38.33,63406.0,28.1356,28.165,28.1135,28.165,63406.0
2017-07-31 15:00:00,38.33,38.37,38.28,38.35,117536.0,28.165,28.1944,28.1282,28.1797,117536.0
2017-07-31 15:30:00,38.36,38.44,38.33,38.35,602310.0,28.187,28.2458,28.165,28.1797,602310.0
2017-08-01 09:30:00,38.43,38.59,38.4,38.41,99876.0,28.2384,28.356,28.2164,28.2238,99876.0
2017-08-01 10:00:00,38.43,38.57,38.4,38.46,104480.0,28.2384,28.3413,28.2164,28.2605,104480.0
2017-08-01 10:30:00,38.45,38.49,38.39,38.39,77048.0,28.2531,28.2825,28.2091,28.2091,77048.0
2017-08-01 11:00:00,38.41,38.46,38.32,38.44,184842.0,28.2238,28.2605,28.1576,28.2458,184842.0
2017-08-01 11:30:00,38.45,38.54,38.41,38.54,82154.0,28.2531,28.3193,28.2238,28.3193,82154.0
2017-08-01 12:00:00,38.54,38.56,38.5,38.54,96526.0,28.3193,28.334,28.2899,28.3193,96526.0
2017-08-01 12:30:00,38.55,38.61,38.51,38.58,62424.0,28.3266,28.3707,28.2972,28.3487,62424.0
2017-08-01 13:00:00,38.58,38.59,38.52,38.52,74570.0,28.3487,28.356,28.3046,28.3046,74570.0
2017-08-01 13:30:00,38.52,38.57,38.49,38.54,71292.0,28.3046,28.3413,28.2825,28.3193,71292.0
2017-08-01 14:00:00,38.54,38.59,38.5,38.56,115522.0,28.3193,28.356,28.2899,28.334,115522.0
2017-08-01 14:30:00,38.55,38.59,38.54,38.59,120200.0,28.3266,28.356,28.3193,28.356,120200.0
2017-08-01 15:00:00,38.59,38.6,38.51,38.51,171506.0,28.356,28.3634,28.2972,28.2972,171506.0
2017-08-01 15:30:00,38.51,38.58,38.49,38.57,473164.0,28.2972,28.3487,28.2825,28.3413,473164.0
2017-08-02 09:30:00,38.53,38.84,38.24,38.61,256808.0,28.3119,28.5397,28.0988,28.3707,256808.0
2017-08-02 10:00:00,38.6,38.68,38.48,38.58,141078.0,28.3634,28.4221,28.2752,28.3487,141078.0
2017-08-02 10:30:00,38.63,38.65,38.3,38.35,166682.0,28.3854,28.4001,28.1429,28.1797,166682.0
2017-08-02 11:00:00,38.35,38.42,38.11,38.15,208406.0,28.1797,28.2311,28.0033,28.0327,208406.0
2017-08-02 11:30:00,38.13,38.34,38.02,38.33,230136.0,28.018,28.1723,27.9372,28.165,230136.0
2017-08-02 12:00:00,38.32,38.44,38.32,38.37,74816.0,28.1576,28.2458,28.1576,28.1944,74816.0
2017-08-02 12:30:00,38.37,38.43,38.34,38.38,71896.0,28.1944,28.2384,28.1723,28.2017,71896.0
2017-08-02 13:00:00,38.38,38.41,38.33,38.36,80776.0,28.2017,28.2238,28.165,28.187,80776.0
2017-08-02 13:30:00,38.35,38.35,38.28,38.34,140210.0,28.1797,28.1797,28.1282,28.1723,140210.0
2017-08-02 14:00:00,38.34,38.38,38.26,38.27,129956.0,28.1723,28.2017,28.1135,28.1209,129956.0
2017-08-02 14:30:00,38.27,38.28,38.18,38.19,152846.0,28.1209,28.1282,28.0547,28.0621,152846.0
2017-08-02 15:00:00,38.18,38.24,38.15,38.22,219654.0,28.0547,28.0988,28.0327,28.0841,219654.0
2017-08-02 15:30:00,38.22,38.3,38.19,38.26,574754.0,28.0841,28.1429,28.0621,28.1135,574754.0
2017-08-03 09:30:00,38.4,38.5,38.24,38.4,149050.0,28.2164,28.2899,28.0988,28.2164,149050.0
2017-08-03 10:00:00,38.4,38.47,38.33,38.45,128190.0,28.2164,28.2678,28.165,28.2531,128190.0
2017-08-03 10:30:00,38.46,38.6,38.44,38.49,99272.0,28.2605,28.3634,28.2458,28.2825,99272.0
2017-08-03 11:00:00,38.5,38.55,38.46,38.46,63602.0,28.2899,28.3266,28.2605,28.2605,63602.0
2017-08-03 11:30:00,38.46,38.53,38.43,38.49,129540.0,28.2605,28.3119,28.2384,28.2825,129540.0
2017-08-03 12:00:00,38.49,38.49,38.44,38.46,50046.0,28.2825,28.2825,28.2458,28.2605,50046.0
2017-08-03 12:30:00,38.45,38.48,38.43,38.46,52096.0,28.2531,28.2752,28.2384,28.2605,52096.0
2017-08-03 13:00:00,38.47,38.51,38.41,38.41,91208.0,28.2678,28.2972,28.2238,28.2238,91208.0
2017-08-03 13:30:00,38.41,38.42,38.35,38.41,47942.0,28.2238,28.2311,28.1797,28.2238,47942.0
2017-08-03 14:00:00,38.41,38.49,38.38,38.46,73932.0,28.2238,28.2825,28.2017,28.2605,73932.0
2017-08-03 14:30:00,38.45,38.46,38.42,38.44,84094.0,28.2531,28.2605,28.2311,28.2458,84094.0
2017-08-03 15:00:00,38.45,38.51,38.41,38.43,145020.0,28.2531,28.2972,28.2238,28.2384,145020.0
2017-08-03 15:30:00,38.42,38.49,38.36,38.43,579688.0,28.2311,28.2825,28.187,28.2384,579688.0
2017-08-04 09:30:00,38.27,38.27,38.02,38.13,145644.0,28.1209,28.1209,27.9372,28.018,145644.0
2017-08-04 10:00:00,38.1,38.21,38.02,38.16,140244.0,27.996,28.0768,27.9372,28.04,140244.0
2017-08-04 10:30:00,38.16,38.24,37.99,38.01,100740.0,28.04,28.0988,27.9151,27.9298,100740.0
2017-08-04 11:00:00,38.01,38.15,37.99,38.07,65506.0,27.9298,28.0327,27.9151,27.9739,65506.0
2017-08-04 11:30:00,38.07,38.19,38.05,38.13,64836.0,27.9739,28.0621,27.9592,28.018,64836.0
2017-08-04 12:00:00,38.13,38.26,38.12,38.21,90658.0,28.018,28.1135,28.0107,28.0768,90658.0
2017-08-04 12:30:00,38.21,38.24,38.19,38.24,72110.0,28.0768,28.0988,28.0621,28.0988,72110.0
2017-08-04 13:00:00,38.24,38.34,38.24,38.32,78946.0,28.0988,28.1723,28.0988,28.1576,78946.0
2017-08-04 13:30:00,38.33,38.35,38.27,38.33,57132.0,28.165,28.1797,28.1209,28.165,57132.0
2017-08-04 14:00:00,38.34,38.37,38.3,38.37,61432.0,28.1723,28.1944,28.1429,28.1944,61432.0
2017-08-04 14:30:00,38.35,38.38,38.3,38.3,74602.0,28.1797,28.2017,28.1429,28.1429,74602.0
2017-08-04 15:00:00,38.31,38.38,38.3,38.34,90682.0,28.1503,28.2017,28.1429,28.1723,90682.0
2017-08-04 15:30:00,38.34,38.45,38.31,38.42,369200.0,28.1723,28.2531,28.1503,28.2311,369200.0
2017-08-07 09:30:00,38.41,38.48,38.33,38.42,88244.0,28.2238,28.2752,28.165,28.2311,88244.0
2017-08-07 10:00:00,38.42,38.48,38.37,38.48,86596.0,28.2311,28.2752,28.1944,28.2752,86596.0
2017-08-07 10:30:00,38.47,38.48,38.34,38.34,73808.0,28.2678,28.2752,28.1723,28.1723,73808.0
2017-08-07 11:00:00,38.35,38.36,38.31,38.32,65346.0,28.1797,28.187,28.1503,28.1576,65346.0
2017-08-07 11:30:00,38.31,38.41,38.31,38.35,82320.0,28.1503,28.2238,28.1503,28.1797,82320.0
2017-08-07 12:00:00,38.36,38.38,38.3,38.34,72176.0,28.187,28.2017,28.1429,28.1723,72176.0
2017-08-07 12:30:00,38.34,38.35,38.34,38.35,39380.0,28.1723,28.1797,28.1723,28.1797,39380.0
2017-08-07 13:00:00,38.35,38.36,38.29,38.31,55372.0,28.1797,28.187,28.1356,28.1503,55372.0
2017-08-07 13:30:00,38.31,38.31,38.27,38.27,46680.0,28.1503,28.1503,28.1209,28.1209,46680.0
2017-08-07 14:00:00,38.27,38.3,38.25,38.27,59312.0,28.1209,28.1429,28.1062,28.1209,59312.0
2017-08-07 14:30:00,38.27,38.33,38.25,38.32,105684.0,28.1209,28.165,28.1062,28.1576,105684.0
2017-08-07 15:00:00,38.32,38.33,38.24,38.27,170102.0,28.1576,28.165,28.0988,28.1209,170102.0
2017-08-07 15:30:00,38.27,38.35,38.24,38.31,397244.0,28.1209,28.1797,28.0988,28.1503,397244.0
2017-08-08 09:30:00,37.88,38.09,37.87,38.07,147434.0,28.1468,28.3028,28.1393,28.2879,147434.0
2017-08-08 10:00:00,38.08,38.26,38.06,38.25,109280.0,28.2954,28.4291,28.2805,28.4217,109280.0
2017-08-08 10:30:00,38.26,38.37,38.24,38.36,252660.0,28.4291,28.5109,28.4143,28.5034,252660.0
2017-08-08 11:00:00,38.35,38.41,38.34,38.35,139054.0,28.496,28.5406,28.4886,28.496,139054.0
2017-08-08 11:30:00,38.35,38.4,38.32,38.37,94408.0,28.496,28.5332,28.4737,28.5109,94408.0
2017-08-08 12:00:00,38.37,38.44,38.37,38.44,48148.0,28.5109,28.5629,28.5109,28.5629,48148.0
2017-08-08 12:30:00,38.43,38.45,38.4,38.41,49386.0,28.5554,28.5703,28.5332,28.5406,49386.0
2017-08-08 13:00:00,38.41,38.5,38.41,38.49,105938.0,28.5406,28.6075,28.5406,28.6,105938.0
2017-08-08 13:30:00,38.49,38.6,38.48,38.6,221420.0,28.6,28.6818,28.5926,28.6818,221420.0
2017-08-08 14:00:00,38.6,38.65,38.55,38.63,159670.0,28.6818,28.7189,28.6446,28.7041,159670.0
2017-08-08 14:30:00,38.63,38.64,38.56,38.59,96512.0,28.7041,28.7115,28.652,28.6743,96512.0
2017-08-08 15:00:00,38.59,38.63,38.57,38.6,272518.0,28.6743,28.7041,28.6595,28.6818,272518.0
2017-08-08 15:30:00,38.6,38.75,38.6,38.75,539178.0,28.6818,28.7932,28.6818,28.7932,539178.0
2017-08-09 09:30:00,38.82,38.84,38.63,38.67,115974.0,28.8452,28.8601,28.7041,28.7338,115974.0
2017-08-09 10:00:00,38.67,38.71,38.55,38.65,131478.0,28.7338,28.7635,28.6446,28.7189,131478.0
2017-08-09 10:30:00,38.66,38.68,38.58,38.6,73114.0,28.7263,28.7412,28.6669,28.6818,73114.0
2017-08-09 11:00:00,38.6,38.6,38.55,38.59,73394.0,28.6818,28.6818,28.6446,28.6743,73394.0
2017-08-09 11:30:00,38.58,38.74,38.56,38.71,86130.0,28.6669,28.7858,28.652,28.7635,86130.0
2017-08-09 12:00:00,38.72,38.73,38.62,38.68,103456.0,28.7709,28.7784,28.6966,28.7412,103456.0
2017-08-09 12:30:00,38.67,38.71,38.64,38.65,64788.0,28.7338,28.7635,28.7115,28.7189,64788.0
2017-08-09 13:00:00,38.65,38.66,38.58,38.58,46112.0,28.7189,28.7263,28.6669,28.6669,46112.0
2017-08-09 13:30:00,38.58,38.59,38.51,38.51,63296.0,28.6669,28.6743,28.6149,28.6149,63296.0
2017-08-09 14:00:00,38.5,38.56,38.49,38.55,91918.0,28.6075,28.652,28.6,28.6446,91918.0
2017-08-09 14:30:00,38.56,38.57,38.49,38.49,91746.0,28.652,28.6595,28.6,28.6,91746.0
2017-08-09 15:00:00,38.5,38.51,38.44,38.45,153752.0,28.6075,28.6149,28.5629,28.5703,153752.0
2017-08-09 15:30:00,38.46,38.51,38.4,38.42,486758.0,28.5777,28.6149,28.5332,28.548,486758.0
2017-08-10 09:30:00,38.37,38.49,38.23,38.26,96336.0,28.5109,28.6,28.4068,28.4291,96336.0
2017-08-10 10:00:00,38.26,38.31,38.19,38.19,121890.0,28.4291,28.4663,28.3771,28.3771,121890.0
2017-08-10 10:30:00,38.2,38.23,38.15,38.21,83246.0,28.3845,28.4068,28.3474,28.392,83246.0
2017-08-10 11:00:00,38.21,38.27,38.2,38.23,105610.0,28.392,28.4366,28.3845,28.4068,105610.0
2017-08-10 11:30:00,38.21,38.31,38.21,38.3,68266.0,28.392,28.4663,28.392,28.4588,68266.0
2017-08-10 12:00:00,38.3,38.42,38.3,38.4,90470.0,28.4588,28.548,28.4588,28.5332,90470.0
2017-08-10 12:30:00,38.38,38.43,38.36,38.4,59594.0,28.5183,28.5554,28.5034,28.5332,59594.0
2017-08-10 13:00:00,38.41,38.42,38.34,38.38,139226.0,28.5406,28.548,28.4886,28.5183,139226.0
2017-08-10 13:30:00,38.38,38.38,38.27,38.32,70160.0,28.5183,28.5183,28.4366,28.4737,70160.0
2017-08-10 14:00:00,38.31,38.41,38.3,38.36,85104.0,28.4663,28.5406,28.4588,28.5034,85104.0
2017-08-10 14:30:00,38.37,38.43,38.37,38.42,131066.0,28.5109,28.5554,28.5109,28.548,131066.0
2017-08-10 15:00:00,38.43,38.44,38.33,38.44,204070.0,28.5554,28.5629,28.4811,28.5629,204070.0
2017-08-10 15:30:00,38.44,38.51,38.39,38.42,332754.0,28.5629,28.6149,28.5257,28.548,332754.0
2017-08-11 09:30:00,38.45,38.49,38.27,38.33,111830.0,28.5703,28.6,28.4366,28.4811,111830.0
2017-08-11 10:00:00,38.32,38.38,38.24,38.27,83924.0,28.4737,28.5183,28.4143,28.4366,83924.0
2017-08-11 10:30:00,38.26,38.3,38.23,38.28,65008.0,28.4291,28.4588,28.4068,28.444,65008.0
2017-08-11 11:00:00,38.28,38.4,38.26,38.4,127400.0,28.444,28.5332,28.4291,28.5332,127400.0
2017-08-11 11:30:00,38.4,38.41,38.29,38.33,62672.0,28.5332,28.5406,28.4514,28.4811,62672.0
2017-08-11 12:00:00,38.33,38.34,38.15,38.15,74762.0,28.4811,28.4886,28.3474,28.3474,74762.0
2017-08-11 12:30:00,38.15,38.18,38.12,38.12,52906.0,28.3474,28.3697,28.3251,28.3251,52906.0
2017-08-11 13:00:00,38.12,38.13,38.02,38.08,56036.0,28.3251,28.3325,28.2508,28.2954,56036.0
2017-08-11 13:30:00,38.08,38.09,38.0,38.02,84394.0,28.2954,28.3028,28.2359,28.2508,84394.0
2017-08-11 14:00:00,38.04,38.07,37.99,38.07,70984.0,28.2657,28.2879,28.2285,28.2879,70984.0
2017-08-11 14:30:00,38.06,38.06,38.01,38.01,61950.0,28.2805,28.2805,28.2434,28.2434,61950.0
2017-08-11 15:00:00,38.01,38.05,37.99,38.04,74170.0,28.2434,28.2731,28.2285,28.2657,74170.0
2017-08-11 15:30:00,38.04,38.17,38.03,38.11,271476.0,28.2657,28.3623,28.2582,28.3177,271476.0
2017-08-14 09:30:00,38.21,38.35,38.04,38.3,45002.0,28.392,28.496,28.2657,28.4588,45002.0
2017-08-14 10:00:00,38.3,38.39,38.24,38.35,96190.0,28.4588,28.5257,28.4143,28.496,96190.0
2017-08-14 10:30:00,38.35,38.57,38.34,38.55,78018.0,28.496,28.6595,28.4886,28.6446,78018.0
2017-08-14 11:00:00,38.56,38.62,38.56,38.6,78478.0,28.652,28.6966,28.652,28.6818,78478.0
2017-08-14 11:30:00,38.6,38.63,38.59,38.6,35394.0,28.6818,28.7041,28.6743,28.6818,35394.0
2017-08-14 12:00:00,38.6,38.6,38.57,38.6,41882.0,28.6818,28.6818,28.6595,28.6818,41882.0
2017-08-14 12:30:00,38.6,38.63,38.58,38.6,57552.0,28.6818,28.7041,28.6669,28.6818,57552.0
2017-08-14 13:00:00,38.6,38.6,38.55,38.57,27422.0,28.6818,28.6818,28.6446,28.6595,27422.0
2017-08-14 13:30:00,38.57,38.58,38.48,38.52,31274.0,28.6595,28.6669,28.5926,28.6223,31274.0
2017-08-14 14:00:00,38.52,38.54,38.49,38.52,32418.0,28.6223,28.6372,28.6,28.6223,32418.0
2017-08-14 14:30:00,38.52,38.56,38.49,38.51,59234.0,28.6223,28.652,28.6,28.6149,59234.0
2017-08-14 15:00:00,38.52,38.54,38.5,38.54,64708.0,28.6223,28.6372,28.6075,28.6372,64708.0
2017-08-14 15:30:00,38.55,38.56,38.48,38.52,274076.0,28.6446,28.652,28.5926,28.6223,274076.0
2017-08-15 09:30:00,38.27,38.54,38.19,38.54,101584.0,28.4366,28.6372,28.3771,28.6372,101584.0
2017-08-15 10:00:00,38.54,38.55,38.46,38.48,109700.0,28.6372,28.6446,28.5777,28.5926,109700.0
2017-08-15 10:30:00,38.48,38.58,38.48,38.56,63106.0,28.5926,28.6669,28.5926,28.652,63106.0
2017-08-15 11:00:00,38.55,38.64,38.54,38.63,46066.0,28.6446,28.7115,28.6372,28.7041,46066.0
2017-08-15 11:30:00,38.63,38.65,38.58,38.59,29212.0,28.7041,28.7189,28.6669,28.6743,29212.0
2017-08-15 12:00:00,38.6,38.67,38.59,38.62,57500.0,28.6818,28.7338,28.6743,28.6966,57500.0
2017-08-15 12:30:00,38.62,38.64,38.61,38.63,30304.0,28.6966,28.7115,28.6892,28.7041,30304.0
2017-08-15 13:00:00,38.63,38.65,38.6,38.6,49936.0,28.7041,28.7189,28.6818,28.6818,49936.0
2017-08-15 13:30:00,38.6,38.66,38.6,38.63,95622.0,28.6818,28.7263,28.6818,28.7041,95622.0
2017-08-15 14:00:00,38.63,38.69,38.55,38.6,64486.0,28.7041,28.7486,28.6446,28.6818,64486.0
2017-08-15 14:30:00,38.6,38.64,38.58,38.63,59976.0,28.6818,28.7115,28.6669,28.7041,59976.0
2017-08-15 15:00:00,38.62,38.69,38.62,38.65,84034.0,28.6966,28.7486,28.6966,28.7189,84034.0
2017-08-15 15:30:00,38.65,38.8,38.63,38.79,424806.0,28.7189,28.8304,28.7041,28.8229,424806.0
2017-08-16 09:30:00,38.77,38.83,38.68,38.79,77254.0,28.8081,28.8527,28.7412,28.8229,77254.0
2017-08-16 10:00:00,38.83,38.85,38.79,38.83,54574.0,28.8527,28.8675,28.8229,28.8527,54574.0
2017-08-16 10:30:00,38.82,38.9,38.81,38.88,73652.0,28.8452,28.9047,28.8378,28.8898,73652.0
2017-08-16 11:00:00,38.88,38.93,38.86,38.93,84618.0,28.8898,28.927,28.875,28.927,84618.0
2017-08-16 11:30:00,38.92,38.94,38.9,38.93,43276.0,28.9195,28.9344,28.9047,28.927,43276.0
2017-08-16 12:00:00,38.94,38.94,38.87,38.91,63480.0,28.9344,28.9344,28.8824,28.9121,63480.0
2017-08-16 12:30:00,38.91,38.98,38.91,38.98,71804.0,28.9121,28.9641,28.9121,28.9641,71804.0
2017-08-16 13:00:00,38.96,39.01,38.96,38.99,60242.0,28.9493,28.9864,28.9493,28.9716,60242.0
2017-08-16 13:30:00,38.99,39.0,38.96,38.98,80464.0,28.9716,28.979,28.9493,28.9641,80464.0
2017-08-16 14:00:00,38.99,39.09,38.97,39.04,104918.0,28.9716,29.0459,28.9567,29.0087,104918.0
2017-08-16 14:30:00,39.03,39.1,39.01,39.08,65142.0,29.0013,29.0533,28.9864,29.0384,65142.0
2017-08-16 15:00:00,39.08,39.12,39.04,39.04,118978.0,29.0384,29.0682,29.0087,29.0087,118978.0
2017-08-16 15:30:00,39.04,39.09,39.02,39.08,312554.0,29.0087,29.0459,28.9938,29.0384,312554.0
2017-08-17 09:30:00,39.08,39.17,39.02,39.04,51136.0,29.0384,29.1053,28.9938,29.0087,51136.0
2017-08-17 10:00:00,39.01,39.13,38.98,39.1,65528.0,28.9864,29.0756,28.9641,29.0533,65528.0
2017-08-17 10:30:00,39.11,39.12,39.04,39.06,87622.0,29.0607,29.0682,29.0087,29.0236,87622.0
2017-08-17 11:00:00,39.08,39.1,39.01,39.02,28478.0,29.0384,29.0533,28.9864,28.9938,28478.0
2017-08-17 11:30:00,39.02,39.02,38.94,38.96,22034.0,28.9938,28.9938,28.9344,28.9493,22034.0
2017-08-17 12:00:00,38.98,38.99,38.91,38.96,32306.0,28.9641,28.9716,28.9121,28.9493,32306.0
2017-08-17 12:30:00,38.98,38.98,38.92,38.92,25120.0,28.9641,28.9641,28.9195,28.9195,25120.0
2017-08-17 13:00:00,38.93,38.95,38.9,38.93,42666.0,28.927,28.9418,28.9047,28.927,42666.0
2017-08-17 13:30:00,38.93,38.94,38.87,38.87,32372.0,28.927,28.9344,28.8824,28.8824,32372.0
2017-08-17 14:00:00,38.88,38.91,38.85,38.91,34484.0,28.8898,28.9121,28.8675,28.9121,34484.0
2017-08-17 14:30:00,38.9,38.93,38.87,38.93,40620.0,28.9047,28.927,28.8824,28.927,40620.0
2017-08-17 15:00:00,38.93,38.93,38.85,38.85,63810.0,28.927,28.927,28.8675,28.8675,63810.0
2017-08-17 15:30:00,38.85,38.85,38.74,38.8,280306.0,28.8675,28.8675,28.7858,28.8304,280306.0
2017-08-18 09:30:00,38.74,38.83,38.65,38.74,150024.0,28.7858,28.8527,28.7189,28.7858,150024.0
2017-08-18 10:00:00,38.74,38.88,38.72,38.83,85544.0,28.7858,28.8898,28.7709,28.8527,85544.0
2017-08-18 10:30:00,38.84,38.88,38.83,38.87,49724.0,28.8601,28.8898,28.8527,28.8824,49724.0
2017-08-18 11:00:00,38.87,38.87,38.79,38.83,44438.0,28.8824,28.8824,28.8229,28.8527,44438.0
2017-08-18 11:30:00,38.82,38.91,38.81,38.9,64054.0,28.8452,28.9121,28.8378,28.9047,64054.0
2017-08-18 12:00:00,38.9,38.9,38.86,38.89,38646.0,28.9047,28.9047,28.875,28.8972,38646.0
2017-08-18 12:30:00,38.89,39.03,38.89,38.98,60992.0,28.8972,29.0013,28.8972,28.9641,60992.0
2017-08-18 13:00:00,38.98,38.98,38.91,38.93,56968.0,28.9641,28.9641,28.9121,28.927,56968.0
2017-08-18 13:30:00,38.93,38.99,38.91,38.92,69744.0,28.927,28.9716,28.9121,28.9195,69744.0
2017-08-18 14:00:00,38.92,38.94,38.84,38.91,76476.0,28.9195,28.9344,28.8601,28.9121,76476.0
2017-08-18 14:30:00,38.91,38.95,38.88,38.91,69188.0,28.9121,28.9418,28.8898,28.9121,69188.0
2017-08-18 15:00:00,38.91,38.95,38.9,38.91,119242.0,28.9121,28.9418,28.9047,28.9121,119242.0
2017-08-18 15:30:00,38.91,38.95,38.87,38.91,278338.0,28.9121,28.9418,28.8824,28.9121,278338.0
2017-08-21 09:30:00,38.93,38.98,38.83,38.88,44802.0,28.927,28.9641,28.8527,28.8898,44802.0
2017-08-21 10:00:00,38.89,38.96,38.87,38.94,27344.0,28.8972,28.9493,28.8824,28.9344,27344.0
2017-08-21 10:30:00,38.95,39.03,38.9,39.02,46408.0,28.9418,29.0013,28.9047,28.9938,46408.0
2017-08-21 11:00:00,39.02,39.06,38.99,39.02,96488.0,28.9938,29.0236,28.9716,28.9938,96488.0
2017-08-21 11:30:00,39.02,39.06,38.98,39.01,79450.0,28.9938,29.0236,28.9641,28.9864,79450.0
2017-08-21 12:00:00,39.02,39.07,39.01,39.05,137884.0,28.9938,29.031,28.9864,29.0161,137884.0
2017-08-21 12:30:00,39.05,39.06,39.02,39.05,93862.0,29.0161,29.0236,28.9938,29.0161,93862.0
2017-08-21 13:00:00,39.05,39.08,39.04,39.05,160720.0,29.0161,29.0384,29.0087,29.0161,160720.0
2017-08-21 13:30:00,39.05,39.1,39.04,39.08,60786.0,29.0161,29.0533,29.0087,29.0384,60786.0
2017-08-21 14:00:00,39.09,39.1,39.06,39.08,87420.0,29.0459,29.0533,29.0236,29.0384,87420.0
2017-08-21 14:30:00,39.08,39.13,39.06,39.11,130300.0,29.0384,29.0756,29.0236,29.0607,130300.0
2017-08-21 15:00:00,39.11,39.18,39.08,39.18,121200.0,29.0607,29.1127,29.0384,29.1127,121200.0
2017-08-21 15:30:00,39.18,39.21,39.12,39.13,440834.0,29.1127,29.135,29.0682,29.0756,440834.0
2017-08-22 09:30:00,39.12,39.22,39.01,39.1,43570.0,29.0682,29.1425,28.9864,29.0533,43570.0
2017-08-22 10:00:00,39.1,39.12,39.06,39.09,44076.0,29.0533,29.0682,29.0236,29.0459,44076.0
2017-08-22 10:30:00,39.09,39.16,39.08,39.11,48846.0,29.0459,29.0979,29.0384,29.0607,48846.0
2017-08-22 11:00:00,39.1,39.13,39.06,39.09,66398.0,29.0533,29.0756,29.0236,29.0459,66398.0
2017-08-22 11:30:00,39.07,39.15,39.07,39.12,34796.0,29.031,29.0904,29.031,29.0682,34796.0
2017-08-22 12:00:00,39.13,39.13,39.09,39.1,65440.0,29.0756,29.0756,29.0459,29.0533,65440.0
2017-08-22 12:30:00,39.1,39.13,39.09,39.12,77304.0,29.0533,29.0756,29.0459,29.0682,77304.0
2017-08-22 13:00:00,39.12,39.2,39.11,39.18,43372.0,29.0682,29.1276,29.0607,29.1127,43372.0
2017-08-22 13:30:00,39.18,39.2,39.16,39.18,32298.0,29.1127,29.1276,29.0979,29.1127,32298.0
2017-08-22 14:00:00,39.19,39.21,39.15,39.2,169592.0,29.1202,29.135,29.0904,29.1276,169592.0
2017-08-22 14:30:00,39.2,39.29,39.19,39.27,90966.0,29.1276,29.1945,29.1202,29.1796,90966.0
2017-08-22 15:00:00,39.28,39.35,39.27,39.3,76696.0,29.187,29.2391,29.1796,29.2019,76696.0
2017-08-22 15:30:00,39.3,39.32,39.25,39.3,179044.0,29.2019,29.2168,29.1647,29.2019,179044.0
2017-08-23 09:30:00,39.24,39.37,39.19,39.3,79750.0,29.1573,29.2539,29.1202,29.2019,79750.0
2017-08-23 10:00:00,39.32,39.49,39.27,39.48,214166.0,29.2168,29.3431,29.1796,29.3356,214166.0
2017-08-23 10:30:00,39.47,39.51,39.37,39.37,93972.0,29.3282,29.3579,29.2539,29.2539,93972.0
2017-08-23 11:00:00,39.38,39.48,39.38,39.45,65376.0,29.2613,29.3356,29.2613,29.3134,65376.0
2017-08-23 11:30:00,39.45,39.45,39.41,39.43,50602.0,29.3134,29.3134,29.2836,29.2985,50602.0
2017-08-23 12:00:00,39.43,39.49,39.42,39.45,48468.0,29.2985,29.3431,29.2911,29.3134,48468.0
2017-08-23 12:30:00,39.45,39.49,39.45,39.46,43542.0,29.3134,29.3431,29.3134,29.3208,43542.0
2017-08-23 13:00:00,39.47,39.51,39.45,39.5,75166.0,29.3282,29.3579,29.3134,29.3505,75166.0
2017-08-23 13:30:00,39.49,39.52,39.45,39.52,84060.0,29.3431,29.3654,29.3134,29.3654,84060.0
2017-08-23 14:00:00,39.52,39.53,39.49,39.49,85608.0,29.3654,29.3728,29.3431,29.3431,85608.0
2017-08-23 14:30:00,39.49,39.56,39.47,39.56,72712.0,29.3431,29.3951,29.3282,29.3951,72712.0
2017-08-23 15:00:00,39.56,39.6,39.54,39.58,146252.0,29.3951,29.4248,29.3802,29.41,146252.0
2017-08-23 15:30:00,39.58,39.6,39.55,39.59,283134.0,29.41,29.4248,29.3877,29.4174,283134.0
2017-08-24 09:30:00,39.52,39.53,39.44,39.48,98990.0,29.3654,29.3728,29.3059,29.3356,98990.0
2017-08-24 10:00:00,39.48,39.57,39.37,39.52,129448.0,29.3356,29.4025,29.2539,29.3654,129448.0
2017-08-24 10:30:00,39.53,39.6,39.49,39.51,85378.0,29.3728,29.4248,29.3431,29.3579,85378.0
2017-08-24 11:00:00,39.51,39.52,39.45,39.46,61328.0,29.3579,29.3654,29.3134,29.3208,61328.0
2017-08-24 11:30:00,39.46,39.57,39.44,39.56,71650.0,29.3208,29.4025,29.3059,29.3951,71650.0
2017-08-24 12:00:00,39.56,39.6,39.54,39.57,65984.0,29.3951,29.4248,29.3802,29.4025,65984.0
2017-08-24 12:30:00,39.57,39.58,39.52,39.54,95082.0,29.4025,29.41,29.3654,29.3802,95082.0
2017-08-24 13:00:00,39.54,39.6,39.52,39.57,44868.0,29.3802,29.4248,29.3654,29.4025,44868.0
2017-08-24 13:30:00,39.57,39.59,39.53,39.53,81216.0,29.4025,29.4174,29.3728,29.3728,81216.0
2017-08-24 14:00:00,39.52,39.55,39.48,39.52,40060.0,29.3654,29.3877,29.3356,29.3654,40060.0
2017-08-24 14:30:00,39.52,39.55,39.51,39.54,38456.0,29.3654,29.3877,29.3579,29.3802,38456.0
2017-08-24 15:00:00,39.54,39.67,39.51,39.66,159882.0,29.3802,29.4768,29.3579,29.4694,159882.0
2017-08-24 15:30:00,39.66,39.66,39.49,39.49,279360.0,29.4694,29.4694,29.3431,29.3431,279360.0
2017-08-25 09:30:00,39.68,39.72,39.56,39.65,115070.0,29.4843,29.514,29.3951,29.462,115070.0
2017-08-25 10:00:00,39.64,39.8,39.64,39.74,113570.0,29.4545,29.5734,29.4545,29.5288,113570.0
2017-08-25 10:30:00,39.75,39.83,39.74,39.82,125120.0,29.5363,29.5957,29.5288,29.5883,125120.0
2017-08-25 11:00:00,39.83,39.91,39.83,39.91,63802.0,29.5957,29.6552,29.5957,29.6552,63802.0
2017-08-25 11:30:00,39.91,39.97,39.9,39.94,68556.0,29.6552,29.6997,29.6477,29.6775,68556.0
2017-08-25 12:00:00,39.94,40.02,39.93,40.02,86594.0,29.6775,29.7369,29.67,29.7369,86594.0
2017-08-25 12:30:00,40.02,40.08,40.02,40.05,66606.0,29.7369,29.7815,29.7369,29.7592,66606.0
2017-08-25 13:00:00,40.05,40.08,40.03,40.08,58338.0,29.7592,29.7815,29.7443,29.7815,58338.0
2017-08-25 13:30:00,40.08,40.09,40.04,40.04,71038.0,29.7815,29.7889,29.7518,29.7518,71038.0
2017-08-25 14:00:00,40.04,40.08,40.01,40.03,67770.0,29.7518,29.7815,29.7295,29.7443,67770.0
2017-08-25 14:30:00,40.04,40.05,40.01,40.02,53770.0,29.7518,29.7592,29.7295,29.7369,53770.0
2017-08-25 15:00:00,40.02,40.08,40.01,40.05,132616.0,29.7369,29.7815,29.7295,29.7592,132616.0
2017-08-25 15:30:00,40.04,40.04,39.91,39.93,281242.0,29.7518,29.7518,29.6552,29.67,281242.0
2017-08-28 09:30:00,40.0,40.01,39.87,39.91,116690.0,29.722,29.7295,29.6254,29.6552,116690.0
2017-08-28 10:00:00,39.92,39.99,39.87,39.9,92338.0,29.6626,29.7146,29.6254,29.6477,92338.0
2017-08-28 10:30:00,39.9,39.92,39.81,39.84,62788.0,29.6477,29.6626,29.5809,29.6031,62788.0
2017-08-28 11:00:00,39.85,39.9,39.84,39.85,43362.0,29.6106,29.6477,29.6031,29.6106,43362.0
2017-08-28 11:30:00,39.85,39.88,39.8,39.8,80682.0,29.6106,29.6329,29.5734,29.5734,80682.0
2017-08-28 12:00:00,39.8,39.8,39.73,39.77,39182.0,29.5734,29.5734,29.5214,29.5511,39182.0
2017-08-28 12:30:00,39.77,39.82,39.76,39.81,56794.0,29.5511,29.5883,29.5437,29.5809,56794.0
2017-08-28 13:00:00,39.8,39.83,39.79,39.81,62388.0,29.5734,29.5957,29.566,29.5809,62388.0
2017-08-28 13:30:00,39.81,39.9,39.81,39.87,52054.0,29.5809,29.6477,29.5809,29.6254,52054.0
2017-08-28 14:00:00,39.88,39.95,39.85,39.93,72602.0,29.6329,29.6849,29.6106,29.67,72602.0
2017-08-28 14:30:00,39.93,39.95,39.89,39.94,73330.0,29.67,29.6849,29.6403,29.6775,73330.0
2017-08-28 15:00:00,39.95,39.99,39.94,39.99,140396.0,29.6849,29.7146,29.6775,29.7146,140396.0
2017-08-28 15:30:00,39.99,39.99,39.9,39.92,271968.0,29.7146,29.7146,29.6477,29.6626,271968.0
2017-08-29 09:30:00,40.06,40.11,39.87,40.04,99908.0,29.7666,29.8038,29.6254,29.7518,99908.0
2017-08-29 10:00:00,40.05,40.1,39.92,39.96,64378.0,29.7592,29.7963,29.6626,29.6923,64378.0
2017-08-29 10:30:00,39.96,40.02,39.93,40.02,86058.0,29.6923,29.7369,29.67,29.7369,86058.0
2017-08-29 11:00:00,40.04,40.06,39.93,39.95,137400.0,29.7518,29.7666,29.67,29.6849,137400.0
2017-08-29 11:30:00,39.95,40.01,39.94,39.99,72456.0,29.6849,29.7295,29.6775,29.7146,72456.0
2017-08-29 12:00:00,39.99,40.03,39.97,40.02,52126.0,29.7146,29.7443,29.6997,29.7369,52126.0
2017-08-29 12:30:00,40.02,40.06,39.99,40.01,96438.0,29.7369,29.7666,29.7146,29.7295,96438.0
2017-08-29 13:00:00,39.99,40.01,39.94,39.98,107816.0,29.7146,29.7295,29.6775,29.7072,107816.0
2017-08-29 13:30:00,39.98,40.01,39.96,39.96,137582.0,29.7072,29.7295,29.6923,29.6923,137582.0
2017-08-29 14:00:00,39.97,39.98,39.8,39.92,109370.0,29.6997,29.7072,29.5734,29.6626,109370.0
2017-08-29 14:30:00,39.92,39.93,39.87,39.88,82224.0,29.6626,29.67,29.6254,29.6329,82224.0
2017-08-29 15:00:00,39.89,39.91,39.86,39.88,82230.0,29.6403,29.6552,29.618,29.6329,82230.0
2017-08-29 15:30:00,39.88,39.96,39.87,39.93,415152.0,29.6329,29.6923,29.6254,29.67,415152.0
2017-08-30 09:30:00,39.87,39.88,39.73,39.85,63890.0,29.6254,29.6329,29.5214,29.6106,63890.0
2017-08-30 10:00:00,39.85,39.89,39.83,39.85,31028.0,29.6106,29.6403,29.5957,29.6106,31028.0
2017-08-30 10:30:00,39.86,39.91,39.84,39.87,41654.0,29.618,29.6552,29.6031,29.6254,41654.0
2017-08-30 11:00:00,39.86,39.91,39.82,39.88,28294.0,29.618,29.6552,29.5883,29.6329,28294.0
2017-08-30 11:30:00,39.89,39.94,39.88,39.91,44244.0,29.6403,29.6775,29.6329,29.6552,44244.0
2017-08-30 12:00:00,39.91,39.93,39.88,39.9,28848.0,29.6552,29.67,29.6329,29.6477,28848.0
2017-08-30 12:30:00,39.91,39.93,39.88,39.89,26486.0,29.6552,29.67,29.6329,29.6403,26486.0
2017-08-30 13:00:00,39.88,39.89,39.87,39.87,27478.0,29.6329,29.6403,29.6254,29.6254,27478.0
2017-08-30 13:30:00,39.86,39.91,39.85,39.9,41810.0,29.618,29.6552,29.6106,29.6477,41810.0
2017-08-30 14:00:00,39.9,39.9,39.8,39.83,39596.0,29.6477,29.6477,29.5734,29.5957,39596.0
2017-08-30 14:30:00,39.83,39.84,39.81,39.81,28034.0,29.5957,29.6031,29.5809,29.5809,28034.0
2017-08-30 15:00:00,39.81,39.81,39.7,39.72,59316.0,29.5809,29.5809,29.4991,29.514,59316.0
2017-08-30 15:30:00,39.72,39.77,39.66,39.69,257994.0,29.514,29.5511,29.4694,29.4917,257994.0
2017-08-31 09:30:00,39.74,39.85,39.66,39.75,96860.0,29.5288,29.6106,29.4694,29.5363,96860.0
2017-08-31 10:00:00,39.79,39.85,39.75,39.81,61078.0,29.566,29.6106,29.5363,29.5809,61078.0
2017-08-31 10:30:00,39.82,39.85,39.8,39.81,44790.0,29.5883,29.6106,29.5734,29.5809,44790.0
2017-08-31 11:00:00,39.79,39.83,39.77,39.8,37732.0,29.566,29.5957,29.5511,29.5734,37732.0
2017-08-31 11:30:00,39.78,39.84,39.75,39.81,39772.0,29.5586,29.6031,29.5363,29.5809,39772.0
2017-08-31 12:00:00,39.79,39.81,39.74,39.8,43438.0,29.566,29.5809,29.5288,29.5734,43438.0
2017-08-31 12:30:00,39.79,39.8,39.74,39.77,37966.0,29.566,29.5734,29.5288,29.5511,37966.0
2017-08-31 13:00:00,39.76,39.77,39.72,39.72,33750.0,29.5437,29.5511,29.514,29.514,33750.0
2017-08-31 13:30:00,39.72,39.75,39.72,39.72,31280.0,29.514,29.5363,29.514,29.514,31280.0
2017-08-31 14:00:00,39.72,39.74,39.7,39.72,54450.0,29.514,29.5288,29.4991,29.514,54450.0
2017-08-31 14:30:00,39.72,39.8,39.72,39.79,49102.0,29.514,29.5734,29.514,29.566,49102.0
2017-08-31 15:00:00,39.79,39.8,39.73,39.74,71258.0,29.566,29.5734,29.5214,29.5288,71258.0
2017-08-31 15:30:00,39.74,39.76,39.56,39.59,532880.0,29.5288,29.5437,29.3951,29.4174,532880.0
2017-09-01 09:30:00,39.69,39.71,39.47,39.64,174024.0,29.4917,29.5066,29.3282,29.4545,174024.0
2017-09-01 10:00:00,39.63,39.66,39.47,39.54,231642.0,29.4471,29.4694,29.3282,29.3802,231642.0
2017-09-01 10:30:00,39.54,39.74,39.53,39.73,70332.0,29.3802,29.5288,29.3728,29.5214,70332.0
2017-09-01 11:00:00,39.74,39.74,39.6,39.65,106646.0,29.5288,29.5288,29.4248,29.462,106646.0
2017-09-01 11:30:00,39.66,39.66,39.56,39.58,76256.0,29.4694,29.4694,29.3951,29.41,76256.0
2017-09-01 12:00:00,39.58,39.66,39.58,39.66,59284.0,29.41,29.4694,29.41,29.4694,59284.0
2017-09-01 12:30:00,39.65,39.68,39.64,39.67,49732.0,29.462,29.4843,29.4545,29.4768,49732.0
2017-09-01 13:00:00,39.68,39.71,39.66,39.7,64168.0,29.4843,29.5066,29.4694,29.4991,64168.0
2017-09-01 13:30:00,39.7,39.73,39.69,39.73,47190.0,29.4991,29.5214,29.4917,29.5214,47190.0
2017-09-01 14:00:00,39.72,39.77,39.72,39.74,80452.0,29.514,29.5511,29.514,29.5288,80452.0
2017-09-01 14:30:00,39.74,39.76,39.74,39.74,53392.0,29.5288,29.5437,29.5288,29.5288,53392.0
2017-09-01 15:00:00,39.74,39.78,39.71,39.73,82602.0,29.5288,29.5586,29.5066,29.5214,82602.0
2017-09-01 15:30:00,39.73,39.73,39.65,39.67,270582.0,29.5214,29.5214,29.462,29.4768,270582.0
2017-09-05 09:30:00,39.7,39.8,39.57,39.57,88810.0,29.4991,29.5734,29.4025,29.4025,88810.0
2017-09-05 10:00:00,39.58,39.68,39.52,39.66,95836.0,29.41,29.4843,29.3654,29.4694,95836.0
2017-09-05 10:30:00,39.66,39.69,39.6,39.63,50096.0,29.4694,29.4917,29.4248,29.4471,50096.0
2017-09-05 11:00:00,39.63,39.68,39.6,39.63,39928.0,29.4471,29.4843,29.4248,29.4471,39928.0
2017-09-05 11:30:00,39.63,39.71,39.63,39.7,42202.0,29.4471,29.5066,29.4471,29.4991,42202.0
2017-09-05 12:00:00,39.69,39.75,39.66,39.75,53228.0,29.4917,29.5363,29.4694,29.5363,53228.0
2017-09-05 12:30:00,39.76,39.8,39.74,39.77,30948.0,29.5437,29.5734,29.5288,29.5511,30948.0
2017-09-05 13:00:00,39.77,39.83,39.74,39.81,64994.0,29.5511,29.5957,29.5288,29.5809,64994.0
2017-09-05 13:30:00,39.82,39.82,39.72,39.72,29670.0,29.5883,29.5883,29.514,29.514,29670.0
2017-09-05 14:00:00,39.72,39.77,39.72,39.74,27648.0,29.514,29.5511,29.514,29.5288,27648.0
2017-09-05 14:30:00,39.75,39.79,39.72,39.78,63244.0,29.5363,29.566,29.514,29.5586,63244.0
2017-09-05 15:00:00,39.79,39.89,39.75,39.89,128282.0,29.566,29.6403,29.5363,29.6403,128282.0
2017-09-05 15:30:00,39.89,39.91,39.86,39.89,305708.0,29.6403,29.6552,29.618,29.6403,305708.0
2017-09-06 09:30:00,39.96,39.97,39.8,39.95,82330.0,29.6923,29.6997,29.5734,29.6849,82330.0
2017-09-06 10:00:00,39.95,39.97,39.85,39.88,80978.0,29.6849,29.6997,29.6106,29.6329,80978.0
2017-09-06 10:30:00,39.88,39.94,39.87,39.93,47484.0,29.6329,29.6775,29.6254,29.67,47484.0
2017-09-06 11:00:00,39.93,39.94,39.87,39.88,72306.0,29.67,29.6775,29.6254,29.6329,72306.0
2017-09-06 11:30:00,39.88,39.89,39.76,39.78,49710.0,29.6329,29.6403,29.5437,29.5586,49710.0
2017-09-06 12:00:00,39.78,39.79,39.73,39.73,41740.0,29.5586,29.566,29.5214,29.5214,41740.0
2017-09-06 12:30:00,39.73,39.74,39.65,39.65,51854.0,29.5214,29.5288,29.462,29.462,51854.0
2017-09-06 13:00:00,39.65,39.68,39.49,39.49,53216.0,29.462,29.4843,29.3431,29.3431,53216.0
2017-09-06 13:30:00,39.5,39.5,39.41,39.42,91298.0,29.3505,29.3505,29.2836,29.2911,91298.0
2017-09-06 14:00:00,39.42,39.47,39.35,39.38,175288.0,29.2911,29.3282,29.2391,29.2613,175288.0
2017-09-06 14:30:00,39.38,39.4,39.35,39.37,123356.0,29.2613,29.2762,29.2391,29.2539,123356.0
2017-09-06 15:00:00,39.37,39.42,39.35,39.37,274246.0,29.2539,29.2911,29.2391,29.2539,274246.0
2017-09-06 15:30:00,39.36,39.43,39.33,39.38,847884.0,29.2465,29.2985,29.2242,29.2613,847884.0
2017-09-07 09:30:00,39.43,39.63,39.4,39.59,62948.0,29.2985,29.4471,29.2762,29.4174,62948.0
2017-09-07 10:00:00,39.6,39.73,39.51,39.68,94170.0,29.4248,29.5214,29.3579,29.4843,94170.0
2017-09-07 10:30:00,39.68,39.71,39.6,39.66,45148.0,29.4843,29.5066,29.4248,29.4694,45148.0
2017-09-07 11:00:00,39.65,39.66,39.58,39.65,46212.0,29.462,29.4694,29.41,29.462,46212.0
2017-09-07 11:30:00,39.65,39.68,39.58,39.62,42096.0,29.462,29.4843,29.41,29.4397,42096.0
2017-09-07 12:00:00,39.6,39.64,39.55,39.58,32454.0,29.4248,29.4545,29.3877,29.41,32454.0
2017-09-07 12:30:00,39.56,39.64,39.55,39.63,48832.0,29.3951,29.4545,29.3877,29.4471,48832.0
2017-09-07 13:00:00,39.62,39.63,39.56,39.6,58312.0,29.4397,29.4471,29.3951,29.4248,58312.0
2017-09-07 13:30:00,39.6,39.61,39.56,39.6,57618.0,29.4248,29.4322,29.3951,29.4248,57618.0
2017-09-07 14:00:00,39.6,39.66,39.6,39.63,61612.0,29.4248,29.4694,29.4248,29.4471,61612.0
2017-09-07 14:30:00,39.63,39.64,39.57,39.6,67144.0,29.4471,29.4545,29.4025,29.4248,67144.0
2017-09-07 15:00:00,39.6,39.6,39.49,39.52,91284.0,29.4248,29.4248,29.3431,29.3654,91284.0
2017-09-07 15:30:00,39.52,39.7,39.52,39.6,316884.0,29.3654,29.4991,29.3654,29.4248,316884.0
2017-09-08 09:30:00,39.65,39.65,39.49,39.57,47472.0,29.462,29.462,29.3431,29.4025,47472.0
2017-09-08 10:00:00,39.57,39.72,39.54,39.67,43756.0,29.4025,29.514,29.3802,29.4768,43756.0
2017-09-08 10:30:00,39.67,39.67,39.58,39.64,50584.0,29.4768,29.4768,29.41,29.4545,50584.0
2017-09-08 11:00:00,39.64,39.67,39.59,39.67,31594.0,29.4545,29.4768,29.4174,29.4768,31594.0
2017-09-08 11:30:00,39.68,39.7,39.64,39.66,36340.0,29.4843,29.4991,29.4545,29.4694,36340.0
2017-09-08 12:00:00,39.66,39.75,39.63,39.75,27428.0,29.4694,29.5363,29.4471,29.5363,27428.0
2017-09-08 12:30:00,39.75,39.82,39.74,39.8,33592.0,29.5363,29.5883,29.5288,29.5734,33592.0
2017-09-08 13:00:00,39.8,39.81,39.73,39.77,25442.0,29.5734,29.5809,29.5214,29.5511,25442.0
2017-09-08 13:30:00,39.76,39.77,39.74,39.77,53546.0,29.5437,29.5511,29.5288,29.5511,53546.0
2017-09-08 14:00:00,39.76,39.95,39.76,39.91,115906.0,29.5437,29.6849,29.5437,29.6552,115906.0
2017-09-08 14:30:00,39.92,39.96,39.91,39.95,60212.0,29.6626,29.6923,29.6552,29.6849,60212.0
2017-09-08 15:00:00,39.95,39.97,39.9,39.96,90520.0,29.6849,29.6997,29.6477,29.6923,90520.0
2017-09-08 15:30:00,39.97,39.98,39.9,39.91,328362.0,29.6997,29.7072,29.6477,29.6552,328362.0
2017-09-11 09:30:00,39.88,39.98,39.75,39.91,108798.0,29.6329,29.7072,29.5363,29.6552,108798.0
2017-09-11 10:00:00,39.91,40.04,39.91,39.92,72624.0,29.6552,29.7518,29.6552,29.6626,72624.0
2017-09-11 10:30:00,39.92,40.07,39.92,40.02,36866.0,29.6626,29.774,29.6626,29.7369,36866.0
2017-09-11 11:00:00,40.03,40.08,39.98,40.08,63282.0,29.7443,29.7815,29.7072,29.7815,63282.0
2017-09-11 11:30:00,40.07,40.15,40.02,40.14,104602.0,29.774,29.8335,29.7369,29.8261,104602.0
2017-09-11 12:00:00,40.15,40.16,40.12,40.15,44088.0,29.8335,29.8409,29.8112,29.8335,44088.0
2017-09-11 12:30:00,40.15,40.15,40.1,40.14,39214.0,29.8335,29.8335,29.7963,29.8261,39214.0
2017-09-11 13:00:00,40.14,40.16,40.11,40.15,42040.0,29.8261,29.8409,29.8038,29.8335,42040.0
2017-09-11 13:30:00,40.15,40.19,40.11,40.12,109686.0,29.8335,29.8632,29.8038,29.8112,109686.0
2017-09-11 14:00:00,40.12,40.22,40.11,40.19,174656.0,29.8112,29.8855,29.8038,29.8632,174656.0
2017-09-11 14:30:00,40.19,40.24,40.18,40.22,142094.0,29.8632,29.9004,29.8558,29.8855,142094.0
2017-09-11 15:00:00,40.22,40.24,40.18,40.2,107646.0,29.8855,29.9004,29.8558,29.8706,107646.0
2017-09-11 15:30:00,40.21,40.24,40.19,40.22,238604.0,29.8781,29.9004,29.8632,29.8855,238604.0
2017-09-12 09:30:00,40.17,40.24,40.01,40.07,87510.0,29.8484,29.9004,29.7295,29.774,87510.0
2017-09-12 10:00:00,40.07,40.08,39.87,39.9,55032.0,29.774,29.7815,29.6254,29.6477,55032.0
2017-09-12 10:30:00,39.88,39.95,39.83,39.84,50740.0,29.6329,29.6849,29.5957,29.6031,50740.0
2017-09-12 11:00:00,39.85,39.85,39.76,39.78,52140.0,29.6106,29.6106,29.5437,29.5586,52140.0
2017-09-12 11:30:00,39.79,39.84,39.78,39.82,61072.0,29.566,29.6031,29.5586,29.5883,61072.0
2017-09-12 12:00:00,39.81,39.83,39.69,39.69,48614.0,29.5809,29.5957,29.4917,29.4917,48614.0
2017-09-12 12:30:00,39.68,39.69,39.65,39.66,33836.0,29.4843,29.4917,29.462,29.4694,33836.0
2017-09-12 13:00:00,39.67,39.68,39.62,39.65,47850.0,29.4768,29.4843,29.4397,29.462,47850.0
2017-09-12 13:30:00,39.65,39.65,39.47,39.48,63916.0,29.462,29.462,29.3282,29.3356,63916.0
2017-09-12 14:00:00,39.47,39.58,39.39,39.55,65070.0,29.3282,29.41,29.2688,29.3877,65070.0
2017-09-12 14:30:00,39.57,39.63,39.55,39.62,56944.0,29.4025,29.4471,29.3877,29.4397,56944.0
2017-09-12 15:00:00,39.62,39.63,39.57,39.6,95984.0,29.4397,29.4471,29.4025,29.4248,95984.0
2017-09-12 15:30:00,39.6,39.61,39.47,39.52,358182.0,29.4248,29.4322,29.3282,29.3654,358182.0
2017-09-13 09:30:00,39.49,39.49,39.26,39.31,95752.0,29.3431,29.3431,29.1722,29.2093,95752.0
2017-09-13 10:00:00,39.31,39.35,39.17,39.25,195214.0,29.2093,29.2391,29.1053,29.1647,195214.0
2017-09-13 10:30:00,39.26,39.26,39.17,39.19,105342.0,29.1722,29.1722,29.1053,29.1202,105342.0
2017-09-13 11:00:00,39.19,39.24,39.16,39.24,127376.0,29.1202,29.1573,29.0979,29.1573,127376.0
2017-09-13 11:30:00,39.24,39.32,39.22,39.26,162514.0,29.1573,29.2168,29.1425,29.1722,162514.0
2017-09-13 12:00:00,39.26,39.33,39.24,39.31,239792.0,29.1722,29.2242,29.1573,29.2093,239792.0
2017-09-13 12:30:00,39.31,39.4,39.31,39.31,95872.0,29.2093,29.2762,29.2093,29.2093,95872.0
2017-09-13 13:00:00,39.32,39.34,39.26,39.28,142330.0,29.2168,29.2316,29.1722,29.187,142330.0
2017-09-13 13:30:00,39.27,39.27,39.2,39.24,54708.0,29.1796,29.1796,29.1276,29.1573,54708.0
2017-09-13 14:00:00,39.24,39.29,39.22,39.24,94404.0,29.1573,29.1945,29.1425,29.1573,94404.0
2017-09-13 14:30:00,39.24,39.28,39.2,39.26,85008.0,29.1573,29.187,29.1276,29.1722,85008.0
2017-09-13 15:00:00,39.26,39.27,39.18,39.2,122208.0,29.1722,29.1796,29.1127,29.1276,122208.0
2017-09-13 15:30:00,39.19,39.21,39.09,39.12,327118.0,29.1202,29.135,29.0459,29.0682,327118.0
2017-09-14 09:30:00,39.05,39.16,38.97,39.1,68578.0,29.0161,29.0979,28.9567,29.0533,68578.0
2017-09-14 10:00:00,39.12,39.34,39.12,39.3,100610.0,29.0682,29.2316,29.0682,29.2019,100610.0
2017-09-14 10:30:00,39.29,39.3,39.19,39.27,41300.0,29.1945,29.2019,29.1202,29.1796,41300.0
2017-09-14 11:00:00,39.26,39.33,39.26,39.33,60828.0,29.1722,29.2242,29.1722,29.2242,60828.0
2017-09-14 11:30:00,39.33,39.43,39.33,39.41,43070.0,29.2242,29.2985,29.2242,29.2836,43070.0
2017-09-14 12:00:00,39.41,39.49,39.38,39.49,29304.0,29.2836,29.3431,29.2613,29.3431,29304.0
2017-09-14 12:30:00,39.48,39.49,39.41,39.42,81548.0,29.3356,29.3431,29.2836,29.2911,81548.0
2017-09-14 13:00:00,39.43,39.46,39.41,39.46,29250.0,29.2985,29.3208,29.2836,29.3208,29250.0
2017-09-14 13:30:00,39.46,39.59,39.44,39.59,70704.0,29.3208,29.4174,29.3059,29.4174,70704.0
2017-09-14 14:00:00,39.6,39.65,39.59,39.59,90848.0,29.4248,29.462,29.4174,29.4174,90848.0
2017-09-14 14:30:00,39.6,39.63,39.56,39.57,52058.0,29.4248,29.4471,29.3951,29.4025,52058.0
2017-09-14 15:00:00,39.56,39.58,39.51,39.58,92514.0,29.3951,29.41,29.3579,29.41,92514.0
2017-09-14 15:30:00,39.58,39.6,39.54,39.57,381642.0,29.41,29.4248,29.3802,29.4025,381642.0
2017-09-15 09:30:00,39.51,39.7,39.49,39.54,606372.0,29.3579,29.4991,29.3431,29.3802,606372.0
2017-09-15 10:00:00,39.54,39.55,39.41,39.41,56898.0,29.3802,29.3877,29.2836,29.2836,56898.0
2017-09-15 10:30:00,39.41,39.42,39.29,39.29,88184.0,29.2836,29.2911,29.1945,29.1945,88184.0
2017-09-15 11:00:00,39.29,39.44,39.27,39.43,48824.0,29.1945,29.3059,29.1796,29.2985,48824.0
2017-09-15 11:30:00,39.42,39.48,39.41,39.48,54856.0,29.2911,29.3356,29.2836,29.3356,54856.0
2017-09-15 12:00:00,39.47,39.49,39.43,39.46,51248.0,29.3282,29.3431,29.2985,29.3208,51248.0
2017-09-15 12:30:00,39.46,39.48,39.4,39.41,46030.0,29.3208,29.3356,29.2762,29.2836,46030.0
2017-09-15 13:00:00,39.41,39.43,39.31,39.4,125948.0,29.2836,29.2985,29.2093,29.2762,125948.0
2017-09-15 13:30:00,39.4,39.4,39.33,39.36,50496.0,29.2762,29.2762,29.2242,29.2465,50496.0
2017-09-15 14:00:00,39.36,39.38,39.3,39.34,72340.0,29.2465,29.2613,29.2019,29.2316,72340.0
2017-09-15 14:30:00,39.35,39.4,39.34,39.39,40792.0,29.2391,29.2762,29.2316,29.2688,40792.0
2017-09-15 15:00:00,39.4,39.43,39.36,39.42,85498.0,29.2762,29.2985,29.2465,29.2911,85498.0
2017-09-15 15:30:00,39.42,39.46,39.34,39.44,413738.0,29.2911,29.3208,29.2316,29.3059,413738.0
2017-09-18 09:30:00,39.49,39.54,39.29,39.54,66232.0,29.3431,29.3802,29.1945,29.3802,66232.0
2017-09-18 10:00:00,39.49,39.55,39.37,39.37,25112.0,29.3431,29.3877,29.2539,29.2539,25112.0
2017-09-18 10:30:00,39.38,39.39,39.32,39.32,117968.0,29.2613,29.2688,29.2168,29.2168,117968.0
2017-09-18 11:00:00,39.32,39.33,39.26,39.33,35168.0,29.2168,29.2242,29.1722,29.2242,35168.0
2017-09-18 11:30:00,39.32,39.42,39.29,39.35,140940.0,29.2168,29.2911,29.1945,29.2391,140940.0
2017-09-18 12:00:00,39.35,39.37,39.2,39.23,68686.0,29.2391,29.2539,29.1276,29.1499,68686.0
2017-09-18 12:30:00,39.23,39.26,39.2,39.22,42080.0,29.1499,29.1722,29.1276,29.1425,42080.0
2017-09-18 13:00:00,39.22,39.23,39.17,39.17,51138.0,29.1425,29.1499,29.1053,29.1053,51138.0
2017-09-18 13:30:00,39.17,39.19,38.99,38.99,137292.0,29.1053,29.1202,28.9716,28.9716,137292.0
2017-09-18 14:00:00,38.98,39.02,38.91,39.01,156480.0,28.9641,28.9938,28.9121,28.9864,156480.0
2017-09-18 14:30:00,39.01,39.12,38.99,39.1,35746.0,28.9864,29.0682,28.9716,29.0533,35746.0
2017-09-18 15:00:00,39.1,39.2,39.1,39.14,81890.0,29.0533,29.1276,29.0533,29.083,81890.0
2017-09-18 15:30:00,39.13,39.19,39.1,39.18,182070.0,29.0756,29.1202,29.0533,29.1127,182070.0
2017-09-19 09:30:00,39.23,39.32,39.11,39.17,51654.0,29.1499,29.2168,29.0607,29.1053,51654.0
2017-09-19 10:00:00,39.15,39.16,38.97,39.05,79160.0,29.0904,29.0979,28.9567,29.0161,79160.0
2017-09-19 10:30:00,39.05,39.06,38.99,39.02,41358.0,29.0161,29.0236,28.9716,28.9938,41358.0
2017-09-19 11:00:00,39.04,39.13,38.95,38.96,65046.0,29.0087,29.0756,28.9418,28.9493,65046.0
2017-09-19 11:30:00,38.97,38.97,38.9,38.9,63810.0,28.9567,28.9567,28.9047,28.9047,63810.0
2017-09-19 12:00:00,38.9,38.98,38.88,38.97,79616.0,28.9047,28.9641,28.8898,28.9567,79616.0
2017-09-19 12:30:00,38.97,39.01,38.96,38.99,38532.0,28.9567,28.9864,28.9493,28.9716,38532.0
2017-09-19 13:00:00,38.98,39.04,38.97,39.03,34998.0,28.9641,29.0087,28.9567,29.0013,34998.0
2017-09-19 13:30:00,39.03,39.06,39.01,39.04,32256.0,29.0013,29.0236,28.9864,29.0087,32256.0
2017-09-19 14:00:00,39.04,39.04,38.88,38.88,82152.0,29.0087,29.0087,28.8898,28.8898,82152.0
2017-09-19 14:30:00,38.88,38.95,38.85,38.91,64114.0,28.8898,28.9418,28.8675,28.9121,64114.0
2017-09-19 15:00:00,38.91,38.99,38.91,38.99,78186.0,28.9121,28.9716,28.9121,28.9716,78186.0
2017-09-19 15:30:00,38.99,39.06,38.99,39.02,279156.0,28.9716,29.0236,28.9716,28.9938,279156.0
2017-09-20 09:30:00,39.15,39.15,38.93,39.03,98916.0,29.0904,29.0904,28.927,29.0013,98916.0
2017-09-20 10:00:00,39.03,39.12,38.97,39.1,70764.0,29.0013,29.0682,28.9567,29.0533,70764.0
2017-09-20 10:30:00,39.09,39.19,39.05,39.18,73530.0,29.0459,29.1202,29.0161,29.1127,73530.0
2017-09-20 11:00:00,39.19,39.21,39.02,39.03,58904.0,29.1202,29.135,28.9938,29.0013,58904.0
2017-09-20 11:30:00,39.01,39.07,38.97,38.97,41366.0,28.9864,29.031,28.9567,28.9567,41366.0
2017-09-20 12:00:00,38.97,39.02,38.94,39.02,58838.0,28.9567,28.9938,28.9344,28.9938,58838.0
2017-09-20 12:30:00,39.03,39.03,38.97,39.01,47778.0,29.0013,29.0013,28.9567,28.9864,47778.0
2017-09-20 13:00:00,39.01,39.09,39.01,39.08,36102.0,28.9864,29.0459,28.9864,29.0384,36102.0
2017-09-20 13:30:00,39.09,39.15,39.08,39.13,39406.0,29.0459,29.0904,29.0384,29.0756,39406.0
2017-09-20 14:00:00,39.13,39.15,38.7,38.9,228804.0,29.0756,29.0904,28.7561,28.9047,228804.0
2017-09-20 14:30:00,38.88,38.92,38.68,38.71,216212.0,28.8898,28.9195,28.7412,28.7635,216212.0
2017-09-20 15:00:00,38.69,38.81,38.68,38.79,116438.0,28.7486,28.8378,28.7412,28.8229,116438.0
2017-09-20 15:30:00,38.78,38.9,38.76,38.9,457820.0,28.8155,28.9047,28.8007,28.9047,457820.0
2017-09-21 09:30:00,39.28,39.41,39.02,39.38,150920.0,29.187,29.2836,28.9938,29.2613,150920.0
2017-09-21 10:00:00,39.38,39.65,39.38,39.63,242580.0,29.2613,29.462,29.2613,29.4471,242580.0
2017-09-21 10:30:00,39.62,39.68,39.47,39.52,99854.0,29.4397,29.4843,29.3282,29.3654,99854.0
2017-09-21 11:00:00,39.52,39.55,39.37,39.37,72780.0,29.3654,29.3877,29.2539,29.2539,72780.0
2017-09-21 11:30:00,39.36,39.37,39.29,39.33,100728.0,29.2465,29.2539,29.1945,29.2242,100728.0
2017-09-21 12:00:00,39.34,39.34,39.18,39.2,117158.0,29.2316,29.2316,29.1127,29.1276,117158.0
2017-09-21 12:30:00,39.2,39.23,39.13,39.13,135484.0,29.1276,29.1499,29.0756,29.0756,135484.0
2017-09-21 13:00:00,39.13,39.23,39.1,39.23,114502.0,29.0756,29.1499,29.0533,29.1499,114502.0
2017-09-21 13:30:00,39.23,39.26,39.17,39.18,57848.0,29.1499,29.1722,29.1053,29.1127,57848.0
2017-09-21 14:00:00,39.18,39.18,39.05,39.05,65674.0,29.1127,29.1127,29.0161,29.0161,65674.0
2017-09-21 14:30:00,39.05,39.1,39.02,39.07,85422.0,29.0161,29.0533,28.9938,29.031,85422.0
2017-09-21 15:00:00,39.07,39.08,39.01,39.03,110266.0,29.031,29.0384,28.9864,29.0013,110266.0
2017-09-21 15:30:00,39.03,39.06,38.94,38.98,294428.0,29.0013,29.0236,28.9344,28.9641,294428.0
2017-09-22 09:30:00,39.1,39.24,38.86,38.87,67468.0,29.0533,29.1573,28.875,28.8824,67468.0
2017-09-22 10:00:00,38.85,38.85,38.59,38.66,118486.0,28.8675,28.8675,28.6743,28.7263,118486.0
2017-09-22 10:30:00,38.67,38.71,38.57,38.63,61576.0,28.7338,28.7635,28.6595,28.7041,61576.0
2017-09-22 11:00:00,38.63,38.68,38.62,38.67,73336.0,28.7041,28.7412,28.6966,28.7338,73336.0
2017-09-22 11:30:00,38.67,38.67,38.6,38.62,34868.0,28.7338,28.7338,28.6818,28.6966,34868.0
2017-09-22 12:00:00,38.63,38.68,38.62,38.63,36032.0,28.7041,28.7412,28.6966,28.7041,36032.0
2017-09-22 12:30:00,38.63,38.65,38.56,38.58,67018.0,28.7041,28.7189,28.652,28.6669,67018.0
2017-09-22 13:00:00,38.58,38.61,38.56,38.58,60590.0,28.6669,28.6892,28.652,28.6669,60590.0
2017-09-22 13:30:00,38.58,38.59,38.46,38.46,92116.0,28.6669,28.6743,28.5777,28.5777,92116.0
2017-09-22 14:00:00,38.46,38.47,38.36,38.36,89330.0,28.5777,28.5852,28.5034,28.5034,89330.0
2017-09-22 14:30:00,38.37,38.38,38.28,38.33,121546.0,28.5109,28.5183,28.444,28.4811,121546.0
2017-09-22 15:00:00,38.33,38.41,38.3,38.35,137550.0,28.4811,28.5406,28.4588,28.496,137550.0
2017-09-22 15:30:00,38.35,38.4,38.33,38.36,304026.0,28.496,28.5332,28.4811,28.5034,304026.0
2017-09-25 09:30:00,38.43,38.52,38.38,38.44,92960.0,28.5554,28.6223,28.5183,28.5629,92960.0
2017-09-25 10:00:00,38.45,38.51,38.42,38.47,72334.0,28.5703,28.6149,28.548,28.5852,72334.0
2017-09-25 10:30:00,38.46,38.51,38.38,38.5,63186.0,28.5777,28.6149,28.5183,28.6075,63186.0
2017-09-25 11:00:00,38.51,38.54,38.41,38.53,75216.0,28.6149,28.6372,28.5406,28.6298,75216.0
2017-09-25 11:30:00,38.55,38.68,38.54,38.65,71528.0,28.6446,28.7412,28.6372,28.7189,71528.0
2017-09-25 12:00:00,38.66,38.79,38.65,38.78,88494.0,28.7263,28.8229,28.7189,28.8155,88494.0
2017-09-25 12:30:00,38.77,38.82,38.7,38.71,54718.0,28.8081,28.8452,28.7561,28.7635,54718.0
2017-09-25 13:00:00,38.7,38.7,38.56,38.57,66978.0,28.7561,28.7561,28.652,28.6595,66978.0
2017-09-25 13:30:00,38.57,38.63,38.55,38.59,76050.0,28.6595,28.7041,28.6446,28.6743,76050.0
2017-09-25 14:00:00,38.6,38.74,38.6,38.74,66606.0,28.6818,28.7858,28.6818,28.7858,66606.0
2017-09-25 14:30:00,38.74,38.77,38.69,38.72,91622.0,28.7858,28.8081,28.7486,28.7709,91622.0
2017-09-25 15:00:00,38.73,38.8,38.7,38.76,113664.0,28.7784,28.8304,28.7561,28.8007,113664.0
2017-09-25 15:30:00,38.76,38.9,38.73,38.88,431852.0,28.8007,28.9047,28.7784,28.8898,431852.0
2017-09-26 09:30:00,38.88,38.88,38.72,38.83,71010.0,28.8898,28.8898,28.7709,28.8527,71010.0
2017-09-26 10:00:00,38.83,38.88,38.72,38.87,111930.0,28.8527,28.8898,28.7709,28.8824,111930.0
2017-09-26 10:30:00,38.88,38.88,38.76,38.87,87978.0,28.8898,28.8898,28.8007,28.8824,87978.0
2017-09-26 11:00:00,38.88,38.97,38.88,38.89,80060.0,28.8898,28.9567,28.8898,28.8972,80060.0
2017-09-26 11:30:00,38.88,38.91,38.82,38.89,44774.0,28.8898,28.9121,28.8452,28.8972,44774.0
2017-09-26 12:00:00,38.9,38.92,38.85,38.87,32142.0,28.9047,28.9195,28.8675,28.8824,32142.0
2017-09-26 12:30:00,38.86,38.87,38.75,38.75,27178.0,28.875,28.8824,28.7932,28.7932,27178.0
2017-09-26 13:00:00,38.77,38.78,38.73,38.77,33002.0,28.8081,28.8155,28.7784,28.8081,33002.0
2017-09-26 13:30:00,38.76,38.77,38.71,38.77,51010.0,28.8007,28.8081,28.7635,28.8081,51010.0
2017-09-26 14:00:00,38.77,38.77,38.72,38.75,44306.0,28.8081,28.8081,28.7709,28.7932,44306.0
2017-09-26 14:30:00,38.75,38.81,38.74,38.79,88274.0,28.7932,28.8378,28.7858,28.8229,88274.0
2017-09-26 15:00:00,38.79,38.84,38.78,38.79,59392.0,28.8229,28.8601,28.8155,28.8229,59392.0
2017-09-26 15:30:00,38.8,38.83,38.7,38.74,264044.0,28.8304,28.8527,28.7561,28.7858,264044.0
2017-09-27 09:30:00,38.48,38.55,38.31,38.35,96966.0,28.5926,28.6446,28.4663,28.496,96966.0
2017-09-27 10:00:00,38.35,38.55,38.32,38.43,96132.0,28.496,28.6446,28.4737,28.5554,96132.0
2017-09-27 10:30:00,38.43,38.44,38.32,38.37,109264.0,28.5554,28.5629,28.4737,28.5109,109264.0
2017-09-27 11:00:00,38.37,38.49,38.37,38.41,109934.0,28.5109,28.6,28.5109,28.5406,109934.0
2017-09-27 11:30:00,38.39,38.49,38.39,38.49,59774.0,28.5257,28.6,28.5257,28.6,59774.0
2017-09-27 12:00:00,38.48,38.52,38.38,38.4,46442.0,28.5926,28.6223,28.5183,28.5332,46442.0
2017-09-27 12:30:00,38.39,38.4,38.28,38.29,64334.0,28.5257,28.5332,28.444,28.4514,64334.0
2017-09-27 13:00:00,38.29,38.3,38.13,38.13,85858.0,28.4514,28.4588,28.3325,28.3325,85858.0
2017-09-27 13:30:00,38.13,38.15,38.02,38.08,121240.0,28.3325,28.3474,28.2508,28.2954,121240.0
2017-09-27 14:00:00,38.08,38.31,38.05,38.23,100104.0,28.2954,28.4663,28.2731,28.4068,100104.0
2017-09-27 14:30:00,38.23,38.26,38.2,38.22,95052.0,28.4068,28.4291,28.3845,28.3994,95052.0
2017-09-27 15:00:00,38.23,38.3,38.23,38.27,92794.0,28.4068,28.4588,28.4068,28.4366,92794.0
2017-09-27 15:30:00,38.27,38.35,38.22,38.24,323198.0,28.4366,28.496,28.3994,28.4143,323198.0
2017-09-28 09:30:00,38.17,38.22,38.02,38.02,62146.0,28.3623,28.3994,28.2508,28.2508,62146.0
2017-09-28 10:00:00,38.02,38.17,37.99,38.13,69262.0,28.2508,28.3623,28.2285,28.3325,69262.0
2017-09-28 10:30:00,38.14,38.32,38.13,38.24,66868.0,28.34,28.4737,28.3325,28.4143,66868.0
2017-09-28 11:00:00,38.25,38.32,38.21,38.3,60866.0,28.4217,28.4737,28.392,28.4588,60866.0
2017-09-28 11:30:00,38.31,38.38,38.29,38.35,42674.0,28.4663,28.5183,28.4514,28.496,42674.0
2017-09-28 12:00:00,38.35,38.39,38.32,38.32,41136.0,28.496,28.5257,28.4737,28.4737,41136.0
2017-09-28 12:30:00,38.31,38.32,38.27,38.27,38598.0,28.4663,28.4737,28.4366,28.4366,38598.0
2017-09-28 13:00:00,38.28,38.32,38.27,38.28,20756.0,28.444,28.4737,28.4366,28.444,20756.0
2017-09-28 13:30:00,38.27,38.34,38.26,38.34,33476.0,28.4366,28.4886,28.4291,28.4886,33476.0
2017-09-28 14:00:00,38.33,38.38,38.27,38.29,104982.0,28.4811,28.5183,28.4366,28.4514,104982.0
2017-09-28 14:30:00,38.3,38.32,38.23,38.24,82288.0,28.4588,28.4737,28.4068,28.4143,82288.0
2017-09-28 15:00:00,38.24,38.24,38.14,38.14,116256.0,28.4143,28.4143,28.34,28.34,116256.0
2017-09-28 15:30:00,38.14,38.2,38.12,38.17,399280.0,28.34,28.3845,28.3251,28.3623,399280.0
2017-09-29 09:30:00,38.14,38.18,38.0,38.11,267466.0,28.34,28.3697,28.2359,28.3177,267466.0
2017-09-29 10:00:00,38.1,38.15,38.0,38.09,73242.0,28.3102,28.3474,28.2359,28.3028,73242.0
2017-09-29 10:30:00,38.09,38.21,38.09,38.19,54494.0,28.3028,28.392,28.3028,28.3771,54494.0
2017-09-29 11:00:00,38.19,38.24,38.13,38.16,59000.0,28.3771,28.4143,28.3325,28.3548,59000.0
2017-09-29 11:30:00,38.17,38.31,38.13,38.23,46858.0,28.3623,28.4663,28.3325,28.4068,46858.0
2017-09-29 12:00:00,38.23,38.27,38.22,38.24,47206.0,28.4068,28.4366,28.3994,28.4143,47206.0
2017-09-29 12:30:00,38.24,38.26,38.13,38.23,495350.0,28.4143,28.4291,28.3325,28.4068,495350.0
2017-09-29 13:00:00,38.22,38.24,38.18,38.21,108692.0,28.3994,28.4143,28.3697,28.392,108692.0
2017-09-29 13:30:00,38.21,38.29,38.18,38.24,66124.0,28.392,28.4514,28.3697,28.4143,66124.0
2017-09-29 14:00:00,38.26,38.28,38.24,38.27,34280.0,28.4291,28.444,28.4143,28.4366,34280.0
2017-09-29 14:30:00,38.27,38.3,38.17,38.2,49994.0,28.4366,28.4588,28.3623,28.3845,49994.0
2017-09-29 15:00:00,38.18,38.23,38.18,38.2,60138.0,28.3697,28.4068,28.3697,28.3845,60138.0
2017-09-29 15:30:00,38.2,38.22,38.16,38.18,261566.0,28.3845,28.3994,28.3548,28.3697,261566.0
2017-10-02 09:30:00,38.32,38.39,38.17,38.32,105264.0,28.4737,28.5257,28.3623,28.4737,105264.0
2017-10-02 10:00:00,38.27,38.34,38.12,38.33,69808.0,28.4366,28.4886,28.3251,28.4811,69808.0
2017-10-02 10:30:00,38.33,38.4,38.33,38.38,54168.0,28.4811,28.5332,28.4811,28.5183,54168.0
2017-10-02 11:00:00,38.38,38.38,38.29,38.31,50290.0,28.5183,28.5183,28.4514,28.4663,50290.0
2017-10-02 11:30:00,38.32,38.42,38.32,38.37,50062.0,28.4737,28.548,28.4737,28.5109,50062.0
2017-10-02 12:00:00,38.38,38.43,38.32,38.39,123362.0,28.5183,28.5554,28.4737,28.5257,123362.0
2017-10-02 12:30:00,38.4,38.45,38.36,38.44,31368.0,28.5332,28.5703,28.5034,28.5629,31368.0
2017-10-02 13:00:00,38.44,38.45,38.4,38.43,53686.0,28.5629,28.5703,28.5332,28.5554,53686.0
2017-10-02 13:30:00,38.44,38.44,38.33,38.36,106614.0,28.5629,28.5629,28.4811,28.5034,106614.0
2017-10-02 14:00:00,38.34,38.35,38.25,38.25,104752.0,28.4886,28.496,28.4217,28.4217,104752.0
2017-10-02 14:30:00,38.25,38.31,38.24,38.27,73876.0,28.4217,28.4663,28.4143,28.4366,73876.0
2017-10-02 15:00:00,38.26,38.32,38.23,38.23,139180.0,28.4291,28.4737,28.4068,28.4068,139180.0
2017-10-02 15:30:00,38.22,38.26,38.16,38.21,313342.0,28.3994,28.4291,28.3548,28.392,313342.0
2017-10-03 09:30:00,38.24,38.24,37.51,37.58,208374.0,28.4143,28.4143,27.8718,27.9239,208374.0
2017-10-03 10:00:00,37.58,37.69,37.51,37.67,98432.0,27.9239,28.0056,27.8718,27.9907,98432.0
2017-10-03 10:30:00,37.66,37.74,37.65,37.72,49228.0,27.9833,28.0427,27.9759,28.0279,49228.0
2017-10-03 11:00:00,37.71,37.73,37.66,37.68,96038.0,28.0204,28.0353,27.9833,27.9982,96038.0
2017-10-03 11:30:00,37.69,37.72,37.66,37.67,76874.0,28.0056,28.0279,27.9833,27.9907,76874.0
2017-10-03 12:00:00,37.66,37.74,37.63,37.7,129210.0,27.9833,28.0427,27.961,28.013,129210.0
2017-10-03 12:30:00,37.7,37.76,37.69,37.72,46554.0,28.013,28.0576,28.0056,28.0279,46554.0
2017-10-03 13:00:00,37.71,37.71,37.66,37.67,51770.0,28.0204,28.0204,27.9833,27.9907,51770.0
2017-10-03 13:30:00,37.67,37.7,37.65,37.7,93514.0,27.9907,28.013,27.9759,28.013,93514.0
2017-10-03 14:00:00,37.7,37.72,37.67,37.72,57054.0,28.013,28.0279,27.9907,28.0279,57054.0
2017-10-03 14:30:00,37.72,37.74,37.7,37.7,62242.0,28.0279,28.0427,28.013,28.013,62242.0
2017-10-03 15:00:00,37.7,37.8,37.66,37.8,143748.0,28.013,28.0873,27.9833,28.0873,143748.0
2017-10-03 15:30:00,37.79,37.86,37.79,37.84,340808.0,28.0799,28.1319,28.0799,28.117,340808.0
2017-10-04 09:30:00,37.73,37.86,37.63,37.8,122106.0,28.0353,28.1319,27.961,28.0873,122106.0
2017-10-04 10:00:00,37.82,37.91,37.74,37.84,71910.0,28.1022,28.1691,28.0427,28.117,71910.0
2017-10-04 10:30:00,37.83,37.9,37.81,37.89,65126.0,28.1096,28.1616,28.0948,28.1542,65126.0
2017-10-04 11:00:00,37.89,37.95,37.88,37.92,53166.0,28.1542,28.1988,28.1468,28.1765,53166.0
2017-10-04 11:30:00,37.92,38.06,37.88,38.06,49882.0,28.1765,28.2805,28.1468,28.2805,49882.0
2017-10-04 12:00:00,38.06,38.44,38.02,38.44,483232.0,28.2805,28.5629,28.2508,28.5629,483232.0
2017-10-04 12:30:00,38.44,39.1,38.44,38.92,1019236.0,28.5629,29.0533,28.5629,28.9195,1019236.0
2017-10-04 13:00:00,38.92,39.08,38.79,39.06,468634.0,28.9195,29.0384,28.8229,29.0236,468634.0
2017-10-04 13:30:00,39.06,39.16,39.02,39.12,245750.0,29.0236,29.0979,28.9938,29.0682,245750.0
2017-10-04 14:00:00,39.11,39.15,38.97,39.01,150502.0,29.0607,29.0904,28.9567,28.9864,150502.0
2017-10-04 14:30:00,39.0,39.04,38.95,39.04,191450.0,28.979,29.0087,28.9418,29.0087,191450.0
2017-10-04 15:00:00,39.04,39.07,38.95,39.07,237706.0,29.0087,29.031,28.9418,29.031,237706.0
2017-10-04 15:30:00,39.07,39.23,39.06,39.21,987474.0,29.031,29.1499,29.0236,29.135,987474.0
2017-10-05 09:30:00,39.18,39.42,38.91,39.42,232342.0,29.1127,29.2911,28.9121,29.2911,232342.0
2017-10-05 10:00:00,39.42,39.48,39.34,39.47,183788.0,29.2911,29.3356,29.2316,29.3282,183788.0
2017-10-05 10:30:00,39.49,39.63,39.48,39.6,277770.0,29.3431,29.4471,29.3356,29.4248,277770.0
2017-10-05 11:00:00,39.62,39.67,39.51,39.52,129088.0,29.4397,29.4768,29.3579,29.3654,129088.0
2017-10-05 11:30:00,39.52,39.57,39.47,39.52,109908.0,29.3654,29.4025,29.3282,29.3654,109908.0
2017-10-05 12:00:00,39.53,39.54,39.4,39.44,99420.0,29.3728,29.3802,29.2762,29.3059,99420.0
2017-10-05 12:30:00,39.43,39.49,39.38,39.44,105642.0,29.2985,29.3431,29.2613,29.3059,105642.0
2017-10-05 13:00:00,39.43,39.46,39.38,39.41,119712.0,29.2985,29.3208,29.2613,29.2836,119712.0
2017-10-05 13:30:00,39.41,39.48,39.37,39.45,113630.0,29.2836,29.3356,29.2539,29.3134,113630.0
2017-10-05 14:00:00,39.45,39.58,39.44,39.54,165962.0,29.3134,29.41,29.3059,29.3802,165962.0
2017-10-05 14:30:00,39.54,39.6,39.52,39.57,158960.0,29.3802,29.4248,29.3654,29.4025,158960.0
2017-10-05 15:00:00,39.58,39.63,39.52,39.59,262996.0,29.41,29.4471,29.3654,29.4174,262996.0
2017-10-05 15:30:00,39.58,39.58,39.48,39.55,605436.0,29.41,29.41,29.3356,29.3877,605436.0
2017-10-06 09:30:00,39.24,39.37,38.82,39.04,374018.0,29.1573,29.2539,28.8452,29.0087,374018.0
2017-10-06 10:00:00,39.02,39.38,38.95,39.33,266162.0,28.9938,29.2613,28.9418,29.2242,266162.0
2017-10-06 10:30:00,39.34,39.44,39.31,39.44,146962.0,29.2316,29.3059,29.2093,29.3059,146962.0
2017-10-06 11:00:00,39.42,39.52,39.38,39.52,81942.0,29.2911,29.3654,29.2613,29.3654,81942.0
2017-10-06 11:30:00,39.52,39.62,39.45,39.49,67466.0,29.3654,29.4397,29.3134,29.3431,67466.0
2017-10-06 12:00:00,39.49,39.55,39.44,39.46,46364.0,29.3431,29.3877,29.3059,29.3208,46364.0
2017-10-06 12:30:00,39.46,39.47,39.4,39.44,96134.0,29.3208,29.3282,29.2762,29.3059,96134.0
2017-10-06 13:00:00,39.43,39.44,39.42,39.44,96660.0,29.2985,29.3059,29.2911,29.3059,96660.0
2017-10-06 13:30:00,39.43,39.44,39.33,39.34,60472.0,29.2985,29.3059,29.2242,29.2316,60472.0
2017-10-06 14:00:00,39.34,39.37,39.29,39.37,152670.0,29.2316,29.2539,29.1945,29.2539,152670.0
2017-10-06 14:30:00,39.37,39.37,39.28,39.35,196100.0,29.2539,29.2539,29.187,29.2391,196100.0
2017-10-06 15:00:00,39.35,39.4,39.27,39.38,137492.0,29.2391,29.2762,29.1796,29.2613,137492.0
2017-10-06 15:30:00,39.39,39.4,39.3,39.3,607758.0,29.2688,29.2762,29.2019,29.2019,607758.0
2017-10-09 09:30:00,39.41,39.57,39.41,39.48,67964.0,29.2836,29.4025,29.2836,29.3356,67964.0
2017-10-09 10:00:00,39.49,39.57,39.45,39.49,128890.0,29.3431,29.4025,29.3134,29.3431,128890.0
2017-10-09 10:30:00,39.49,39.6,39.48,39.55,48750.0,29.3431,29.4248,29.3356,29.3877,48750.0
2017-10-09 11:00:00,39.55,39.55,39.49,39.54,48726.0,29.3877,29.3877,29.3431,29.3802,48726.0
2017-10-09 11:30:00,39.55,39.56,39.46,39.52,132280.0,29.3877,29.3951,29.3208,29.3654,132280.0
2017-10-09 12:00:00,39.52,39.52,39.45,39.49,35700.0,29.3654,29.3654,29.3134,29.3431,35700.0
2017-10-09 12:30:00,39.48,39.49,39.43,39.43,41770.0,29.3356,29.3431,29.2985,29.2985,41770.0
2017-10-09 13:00:00,39.43,39.47,39.4,39.4,40496.0,29.2985,29.3282,29.2762,29.2762,40496.0
2017-10-09 13:30:00,39.41,39.44,39.38,39.41,39638.0,29.2836,29.3059,29.2613,29.2836,39638.0
2017-10-09 14:00:00,39.42,39.47,39.4,39.42,81184.0,29.2911,29.3282,29.2762,29.2911,81184.0
2017-10-09 14:30:00,39.42,39.42,39.37,39.39,44440.0,29.2911,29.2911,29.2539,29.2688,44440.0
2017-10-09 15:00:00,39.38,39.42,39.35,39.41,84200.0,29.2613,29.2911,29.2391,29.2836,84200.0
2017-10-09 15:30:00,39.41,39.46,39.38,39.45,287262.0,29.2836,29.3208,29.2613,29.3134,287262.0
2017-10-10 09:30:00,39.52,39.64,39.31,39.64,79194.0,29.3654,29.4545,29.2093,29.4545,79194.0
2017-10-10 10:00:00,39.63,39.87,39.63,39.83,227940.0,29.4471,29.6254,29.4471,29.5957,227940.0
2017-10-10 10:30:00,39.84,39.88,39.79,39.87,79012.0,29.6031,29.6329,29.566,29.6254,79012.0
2017-10-10 11:00:00,39.88,39.88,39.78,39.85,78374.0,29.6329,29.6329,29.5586,29.6106,78374.0
2017-10-10 11:30:00,39.84,39.87,39.8,39.85,53592.0,29.6031,29.6254,29.5734,29.6106,53592.0
2017-10-10 12:00:00,39.85,39.9,39.85,39.89,38618.0,29.6106,29.6477,29.6106,29.6403,38618.0
2017-10-10 12:30:00,39.9,39.91,39.86,39.87,36482.0,29.6477,29.6552,29.618,29.6254,36482.0
2017-10-10 13:00:00,39.86,39.86,39.76,39.76,99500.0,29.618,29.618,29.5437,29.5437,99500.0
2017-10-10 13:30:00,39.76,39.77,39.72,39.76,78124.0,29.5437,29.5511,29.514,29.5437,78124.0
2017-10-10 14:00:00,39.76,39.85,39.74,39.84,75672.0,29.5437,29.6106,29.5288,29.6031,75672.0
2017-10-10 14:30:00,39.84,39.85,39.79,39.8,95902.0,29.6031,29.6106,29.566,29.5734,95902.0
2017-10-10 15:00:00,39.79,39.85,39.75,39.82,91222.0,29.566,29.6106,29.5363,29.5883,91222.0
2017-10-10 15:30:00,39.82,39.84,39.76,39.82,528872.0,29.5883,29.6031,29.5437,29.5883,528872.0
2017-10-11 09:30:00,39.77,40.27,39.76,40.16,318434.0,29.5511,29.9227,29.5437,29.8409,318434.0
2017-10-11 10:00:00,40.15,40.37,40.15,40.2,144024.0,29.8335,29.997,29.8335,29.8706,144024.0
2017-10-11 10:30:00,40.21,40.21,39.92,39.97,111096.0,29.8781,29.8781,29.6626,29.6997,111096.0
2017-10-11 11:00:00,39.95,40.06,39.95,39.99,58894.0,29.6849,29.7666,29.6849,29.7146,58894.0
2017-10-11 11:30:00,39.99,40.13,39.97,40.08,69810.0,29.7146,29.8186,29.6997,29.7815,69810.0
2017-10-11 12:00:00,40.09,40.14,40.06,40.12,38066.0,29.7889,29.8261,29.7666,29.8112,38066.0
2017-10-11 12:30:00,40.12,40.12,40.05,40.08,37872.0,29.8112,29.8112,29.7592,29.7815,37872.0
2017-10-11 13:00:00,40.08,40.17,40.08,40.17,36404.0,29.7815,29.8484,29.7815,29.8484,36404.0
2017-10-11 13:30:00,40.18,40.19,40.12,40.12,37462.0,29.8558,29.8632,29.8112,29.8112,37462.0
2017-10-11 14:00:00,40.13,40.22,40.07,40.08,82576.0,29.8186,29.8855,29.774,29.7815,82576.0
2017-10-11 14:30:00,40.08,40.1,40.02,40.06,62266.0,29.7815,29.7963,29.7369,29.7666,62266.0
2017-10-11 15:00:00,40.06,40.12,40.05,40.09,130148.0,29.7666,29.8112,29.7592,29.7889,130148.0
2017-10-11 15:30:00,40.08,40.2,40.06,40.18,541350.0,29.7815,29.8706,29.7666,29.8558,541350.0
2017-10-12 09:30:00,40.16,40.37,40.0,40.34,75370.0,29.8409,29.997,29.722,29.9747,75370.0
2017-10-12 10:00:00,40.36,40.52,40.29,40.51,173162.0,29.9895,30.1084,29.9375,30.101,173162.0
2017-10-12 10:30:00,40.52,40.66,40.46,40.63,106546.0,30.1084,30.2124,30.0638,30.1902,106546.0
2017-10-12 11:00:00,40.63,40.63,40.49,40.61,83936.0,30.1902,30.1902,30.0861,30.1753,83936.0
2017-10-12 11:30:00,40.61,40.65,40.47,40.51,63692.0,30.1753,30.205,30.0713,30.101,63692.0
2017-10-12 12:00:00,40.51,40.55,40.47,40.55,30050.0,30.101,30.1307,30.0713,30.1307,30050.0
2017-10-12 12:30:00,40.54,40.66,40.54,40.66,81716.0,30.1233,30.2124,30.1233,30.2124,81716.0
2017-10-12 13:00:00,40.66,40.72,40.63,40.71,92744.0,30.2124,30.257,30.1902,30.2496,92744.0
2017-10-12 13:30:00,40.71,40.85,40.7,40.77,365666.0,30.2496,30.3536,30.2422,30.2942,365666.0
2017-10-12 14:00:00,40.77,40.84,40.67,40.72,160660.0,30.2942,30.3462,30.2199,30.257,160660.0
2017-10-12 14:30:00,40.72,40.9,40.69,40.88,152434.0,30.257,30.3908,30.2347,30.3759,152434.0
2017-10-12 15:00:00,40.88,40.9,40.82,40.82,187424.0,30.3759,30.3908,30.3313,30.3313,187424.0
2017-10-12 15:30:00,40.82,40.91,40.77,40.9,512800.0,30.3313,30.3982,30.2942,30.3908,512800.0
2017-10-13 09:30:00,41.0,41.34,40.94,41.24,690590.0,30.4651,30.7177,30.4205,30.6434,690590.0
2017-10-13 10:00:00,41.24,41.42,41.14,41.34,284422.0,30.6434,30.7772,30.5691,30.7177,284422.0
2017-10-13 10:30:00,41.34,41.38,41.14,41.14,167832.0,30.7177,30.7474,30.5691,30.5691,167832.0
2017-10-13 11:00:00,41.13,41.2,41.08,41.1,98386.0,30.5617,30.6137,30.5245,30.5394,98386.0
2017-10-13 11:30:00,41.09,41.12,41.05,41.06,79778.0,30.532,30.5543,30.5022,30.5097,79778.0
2017-10-13 12:00:00,41.05,41.17,41.01,41.16,101930.0,30.5022,30.5914,30.4725,30.584,101930.0
2017-10-13 12:30:00,41.16,41.23,41.09,41.18,86524.0,30.584,30.636,30.532,30.5988,86524.0
2017-10-13 13:00:00,41.17,41.2,41.14,41.19,38392.0,30.5914,30.6137,30.5691,30.6063,38392.0
2017-10-13 13:30:00,41.19,41.23,41.13,41.19,119974.0,30.6063,30.636,30.5617,30.6063,119974.0
2017-10-13 14:00:00,41.18,41.21,41.05,41.1,106086.0,30.5988,30.6211,30.5022,30.5394,106086.0
2017-10-13 14:30:00,41.1,41.2,41.1,41.19,101992.0,30.5394,30.6137,30.5394,30.6063,101992.0
2017-10-13 15:00:00,41.18,41.27,41.17,41.17,105170.0,30.5988,30.6657,30.5914,30.5914,105170.0
2017-10-13 15:30:00,41.18,41.2,41.13,41.17,353530.0,30.5988,30.6137,30.5617,30.5914,353530.0
2017-10-16 09:30:00,41.27,41.45,41.13,41.38,222414.0,30.6657,30.7995,30.5617,30.7474,222414.0
2017-10-16 10:00:00,41.38,41.66,41.28,41.63,316634.0,30.7474,30.9555,30.6731,30.9332,316634.0
2017-10-16 10:30:00,41.63,41.7,41.59,41.66,197202.0,30.9332,30.9852,30.9035,30.9555,197202.0
2017-10-16 11:00:00,41.66,41.79,41.64,41.77,181238.0,30.9555,31.0521,30.9406,31.0372,181238.0
2017-10-16 11:30:00,41.77,41.79,41.68,41.74,105014.0,31.0372,31.0521,30.9704,31.0149,105014.0
2017-10-16 12:00:00,41.74,41.88,41.7,41.84,103502.0,31.0149,31.119,30.9852,31.0892,103502.0
2017-10-16 12:30:00,41.84,41.88,41.77,41.84,116858.0,31.0892,31.119,31.0372,31.0892,116858.0
2017-10-16 13:00:00,41.85,41.94,41.83,41.88,288066.0,31.0967,31.1636,31.0818,31.119,288066.0
2017-10-16 13:30:00,41.88,41.98,41.77,41.95,266358.0,31.119,31.1933,31.0372,31.171,266358.0
2017-10-16 14:00:00,41.94,41.96,41.77,41.81,126066.0,31.1636,31.1784,31.0372,31.067,126066.0
2017-10-16 14:30:00,41.8,41.81,41.65,41.76,522270.0,31.0595,31.067,30.9481,31.0298,522270.0
2017-10-16 15:00:00,41.76,41.77,41.63,41.63,254912.0,31.0298,31.0372,30.9332,30.9332,254912.0
2017-10-16 15:30:00,41.64,41.72,41.6,41.71,632082.0,30.9406,31.0001,30.9109,30.9927,632082.0
2017-10-17 09:30:00,41.73,41.9,41.7,41.87,258938.0,31.0075,31.1338,30.9852,31.1115,258938.0
2017-10-17 10:00:00,41.85,41.88,41.73,41.78,268186.0,31.0967,31.119,31.0075,31.0447,268186.0
2017-10-17 10:30:00,41.78,41.9,41.74,41.83,110986.0,31.0447,31.1338,31.0149,31.0818,110986.0
2017-10-17 11:00:00,41.83,41.97,41.83,41.92,270494.0,31.0818,31.1858,31.0818,31.1487,270494.0
2017-10-17 11:30:00,41.93,42.13,41.92,42.05,168906.0,31.1561,31.3047,31.1487,31.2453,168906.0
2017-10-17 12:00:00,42.06,42.1,42.04,42.06,48518.0,31.2527,31.2824,31.2379,31.2527,48518.0
2017-10-17 12:30:00,42.06,42.12,42.06,42.08,82074.0,31.2527,31.2973,31.2527,31.2676,82074.0
2017-10-17 13:00:00,42.08,42.13,42.05,42.09,79090.0,31.2676,31.3047,31.2453,31.275,79090.0
2017-10-17 13:30:00,42.09,42.17,42.06,42.11,95812.0,31.275,31.3345,31.2527,31.2899,95812.0
2017-10-17 14:00:00,42.12,42.18,42.12,42.13,161980.0,31.2973,31.3419,31.2973,31.3047,161980.0
2017-10-17 14:30:00,42.13,42.24,42.09,42.14,250640.0,31.3047,31.3865,31.275,31.3122,250640.0
2017-10-17 15:00:00,42.13,42.18,42.12,42.17,182346.0,31.3047,31.3419,31.2973,31.3345,182346.0
2017-10-17 15:30:00,42.17,42.3,42.17,42.3,535034.0,31.3345,31.4311,31.3345,31.4311,535034.0
2017-10-18 09:30:00,41.98,42.29,41.98,42.24,197696.0,31.1933,31.4236,31.1933,31.3865,197696.0
2017-10-18 10:00:00,42.24,42.35,42.24,42.3,142690.0,31.3865,31.4682,31.3865,31.4311,142690.0
2017-10-18 10:30:00,42.3,42.37,42.28,42.33,163848.0,31.4311,31.4831,31.4162,31.4533,163848.0
2017-10-18 11:00:00,42.33,42.33,42.24,42.33,137372.0,31.4533,31.4533,31.3865,31.4533,137372.0
2017-10-18 11:30:00,42.33,42.33,42.28,42.32,149128.0,31.4533,31.4533,31.4162,31.4459,149128.0
2017-10-18 12:00:00,42.32,42.37,42.27,42.31,176298.0,31.4459,31.4831,31.4088,31.4385,176298.0
2017-10-18 12:30:00,42.31,42.38,42.31,42.35,91228.0,31.4385,31.4905,31.4385,31.4682,91228.0
2017-10-18 13:00:00,42.35,42.38,42.34,42.36,230204.0,31.4682,31.4905,31.4608,31.4756,230204.0
2017-10-18 13:30:00,42.37,42.39,42.34,42.36,137290.0,31.4831,31.4979,31.4608,31.4756,137290.0
2017-10-18 14:00:00,42.36,42.37,42.31,42.33,143842.0,31.4756,31.4831,31.4385,31.4533,143842.0
2017-10-18 14:30:00,42.33,42.34,42.26,42.27,151856.0,31.4533,31.4608,31.4013,31.4088,151856.0
2017-10-18 15:00:00,42.27,42.38,42.27,42.32,236664.0,31.4088,31.4905,31.4088,31.4459,236664.0
2017-10-18 15:30:00,42.31,42.39,42.3,42.35,343530.0,31.4385,31.4979,31.4311,31.4682,343530.0
2017-10-19 09:30:00,42.5,42.68,42.27,42.46,372550.0,31.5797,31.7134,31.4088,31.5499,372550.0
2017-10-19 10:00:00,42.47,42.51,42.37,42.46,311760.0,31.5574,31.5871,31.4831,31.5499,311760.0
2017-10-19 10:30:00,42.46,42.49,42.37,42.42,148784.0,31.5499,31.5722,31.4831,31.5202,148784.0
2017-10-19 11:00:00,42.43,42.49,42.41,42.45,125014.0,31.5276,31.5722,31.5128,31.5425,125014.0
2017-10-19 11:30:00,42.45,42.49,42.38,42.49,89556.0,31.5425,31.5722,31.4905,31.5722,89556.0
2017-10-19 12:00:00,42.49,42.56,42.44,42.5,99034.0,31.5722,31.6242,31.5351,31.5797,99034.0
2017-10-19 12:30:00,42.49,42.56,42.46,42.55,68398.0,31.5722,31.6242,31.5499,31.6168,68398.0
2017-10-19 13:00:00,42.55,42.56,42.48,42.55,70428.0,31.6168,31.6242,31.5648,31.6168,70428.0
2017-10-19 13:30:00,42.56,42.6,42.52,42.52,92720.0,31.6242,31.654,31.5945,31.5945,92720.0
2017-10-19 14:00:00,42.52,42.58,42.44,42.5,143108.0,31.5945,31.6391,31.5351,31.5797,143108.0
2017-10-19 14:30:00,42.51,42.58,42.49,42.56,74420.0,31.5871,31.6391,31.5722,31.6242,74420.0
2017-10-19 15:00:00,42.56,42.67,42.55,42.66,157772.0,31.6242,31.706,31.6168,31.6986,157772.0
2017-10-19 15:30:00,42.65,42.72,42.63,42.7,355384.0,31.6911,31.7431,31.6763,31.7283,355384.0
2017-10-20 09:30:00,42.63,42.75,42.54,42.55,254332.0,31.6763,31.7654,31.6094,31.6168,254332.0
2017-10-20 10:00:00,42.55,42.72,42.53,42.63,226364.0,31.6168,31.7431,31.602,31.6763,226364.0
2017-10-20 10:30:00,42.63,42.81,42.59,42.74,175402.0,31.6763,31.81,31.6465,31.758,175402.0
2017-10-20 11:00:00,42.74,42.76,42.65,42.66,132968.0,31.758,31.7729,31.6911,31.6986,132968.0
2017-10-20 11:30:00,42.66,42.67,42.48,42.53,154974.0,31.6986,31.706,31.5648,31.602,154974.0
2017-10-20 12:00:00,42.54,42.65,42.52,42.63,99566.0,31.6094,31.6911,31.5945,31.6763,99566.0
2017-10-20 12:30:00,42.63,42.66,42.62,42.64,65774.0,31.6763,31.6986,31.6688,31.6837,65774.0
2017-10-20 13:00:00,42.64,42.64,42.58,42.59,58808.0,31.6837,31.6837,31.6391,31.6465,58808.0
2017-10-20 13:30:00,42.59,42.65,42.57,42.63,131576.0,31.6465,31.6911,31.6317,31.6763,131576.0
2017-10-20 14:00:00,42.62,42.63,42.57,42.62,163838.0,31.6688,31.6763,31.6317,31.6688,163838.0
2017-10-20 14:30:00,42.62,42.72,42.62,42.72,100380.0,31.6688,31.7431,31.6688,31.7431,100380.0
2017-10-20 15:00:00,42.71,42.77,42.68,42.76,118430.0,31.7357,31.7803,31.7134,31.7729,118430.0
2017-10-20 15:30:00,42.77,42.86,42.77,42.83,366758.0,31.7803,31.8472,31.7803,31.8249,366758.0
2017-10-23 09:30:00,42.97,42.99,42.82,42.93,129830.0,31.9289,31.9438,31.8174,31.8992,129830.0
2017-10-23 10:00:00,42.92,42.96,42.84,42.87,113506.0,31.8917,31.9215,31.8323,31.8546,113506.0
2017-10-23 10:30:00,42.87,42.88,42.77,42.84,134116.0,31.8546,31.862,31.7803,31.8323,134116.0
2017-10-23 11:00:00,42.85,42.88,42.76,42.76,75652.0,31.8397,31.862,31.7729,31.7729,75652.0
2017-10-23 11:30:00,42.77,42.85,42.73,42.76,129416.0,31.7803,31.8397,31.7506,31.7729,129416.0
2017-10-23 12:00:00,42.76,42.8,42.73,42.77,83350.0,31.7729,31.8026,31.7506,31.7803,83350.0
2017-10-23 12:30:00,42.77,42.85,42.77,42.82,97408.0,31.7803,31.8397,31.7803,31.8174,97408.0
2017-10-23 13:00:00,42.82,42.99,42.81,42.94,246426.0,31.8174,31.9438,31.81,31.9066,246426.0
2017-10-23 13:30:00,42.95,42.99,42.9,42.94,85128.0,31.914,31.9438,31.8769,31.9066,85128.0
2017-10-23 14:00:00,42.93,42.93,42.82,42.88,113802.0,31.8992,31.8992,31.8174,31.862,113802.0
2017-10-23 14:30:00,42.88,42.91,42.8,42.81,170446.0,31.862,31.8843,31.8026,31.81,170446.0
2017-10-23 15:00:00,42.81,42.81,42.64,42.68,362472.0,31.81,31.81,31.6837,31.7134,362472.0
2017-10-23 15:30:00,42.68,42.77,42.61,42.63,971722.0,31.7134,31.7803,31.6614,31.6763,971722.0
2017-10-24 09:30:00,42.83,43.2,42.45,42.6,482654.0,31.8249,32.0998,31.5425,31.654,482654.0
2017-10-24 10:00:00,42.6,42.77,42.51,42.65,246792.0,31.654,31.7803,31.5871,31.6911,246792.0
2017-10-24 10:30:00,42.64,42.66,42.34,42.37,276154.0,31.6837,31.6986,31.4608,31.4831,276154.0
2017-10-24 11:00:00,42.38,42.66,42.36,42.51,201782.0,31.4905,31.6986,31.4756,31.5871,201782.0
2017-10-24 11:30:00,42.52,42.76,42.46,42.76,173838.0,31.5945,31.7729,31.5499,31.7729,173838.0
2017-10-24 12:00:00,42.75,42.76,42.62,42.67,113464.0,31.7654,31.7729,31.6688,31.706,113464.0
2017-10-24 12:30:00,42.67,42.74,42.66,42.74,68914.0,31.706,31.758,31.6986,31.758,68914.0
2017-10-24 13:00:00,42.74,42.81,42.65,42.66,85600.0,31.758,31.81,31.6911,31.6986,85600.0
2017-10-24 13:30:00,42.65,42.66,42.58,42.65,85612.0,31.6911,31.6986,31.6391,31.6911,85612.0
2017-10-24 14:00:00,42.65,42.76,42.59,42.76,192180.0,31.6911,31.7729,31.6465,31.7729,192180.0
2017-10-24 14:30:00,42.76,42.89,42.7,42.84,175486.0,31.7729,31.8695,31.7283,31.8323,175486.0
2017-10-24 15:00:00,42.83,42.91,42.74,42.85,233572.0,31.8249,31.8843,31.758,31.8397,233572.0
2017-10-24 15:30:00,42.85,43.02,42.85,42.99,671468.0,31.8397,31.966,31.8397,31.9438,671468.0
2017-10-25 09:30:00,43.06,43.24,42.21,42.3,233040.0,31.9958,32.1295,31.3642,31.4311,233040.0
2017-10-25 10:00:00,42.31,42.41,42.19,42.32,220238.0,31.4385,31.5128,31.3493,31.4459,220238.0
2017-10-25 10:30:00,42.31,42.66,42.28,42.6,174764.0,31.4385,31.6986,31.4162,31.654,174764.0
2017-10-25 11:00:00,42.6,42.76,42.59,42.69,153628.0,31.654,31.7729,31.6465,31.7208,153628.0
2017-10-25 11:30:00,42.69,42.76,42.65,42.72,85470.0,31.7208,31.7729,31.6911,31.7431,85470.0
2017-10-25 12:00:00,42.71,42.73,42.63,42.64,68766.0,31.7357,31.7506,31.6763,31.6837,68766.0
2017-10-25 12:30:00,42.64,42.69,42.6,42.68,52406.0,31.6837,31.7208,31.654,31.7134,52406.0
2017-10-25 13:00:00,42.68,42.82,42.68,42.8,76654.0,31.7134,31.8174,31.7134,31.8026,76654.0
2017-10-25 13:30:00,42.8,43.01,42.77,42.99,181824.0,31.8026,31.9586,31.7803,31.9438,181824.0
2017-10-25 14:00:00,42.99,43.09,42.99,43.06,93310.0,31.9438,32.0181,31.9438,31.9958,93310.0
2017-10-25 14:30:00,43.06,43.13,42.98,43.09,103310.0,31.9958,32.0478,31.9363,32.0181,103310.0
2017-10-25 15:00:00,43.09,43.2,43.02,43.14,187894.0,32.0181,32.0998,31.966,32.0552,187894.0
2017-10-25 15:30:00,43.13,43.19,43.04,43.18,386296.0,32.0478,32.0924,31.9809,32.0849,386296.0
2017-10-26 09:30:00,43.38,43.5,43.24,43.48,149388.0,32.2335,32.3227,32.1295,32.3079,149388.0
2017-10-26 10:00:00,43.48,43.48,43.28,43.31,111494.0,32.3079,32.3079,32.1592,32.1815,111494.0
2017-10-26 10:30:00,43.29,43.49,43.25,43.44,68306.0,32.1667,32.3153,32.137,32.2781,68306.0
2017-10-26 11:00:00,43.43,43.44,43.26,43.3,58664.0,32.2707,32.2781,32.1444,32.1741,58664.0
2017-10-26 11:30:00,43.3,43.35,43.27,43.35,69066.0,32.1741,32.2113,32.1518,32.2113,69066.0
2017-10-26 12:00:00,43.35,43.44,43.27,43.43,91308.0,32.2113,32.2781,32.1518,32.2707,91308.0
2017-10-26 12:30:00,43.43,43.46,43.37,43.38,120554.0,32.2707,32.293,32.2261,32.2335,120554.0
2017-10-26 13:00:00,43.4,43.41,43.31,43.41,77522.0,32.2484,32.2558,32.1815,32.2558,77522.0
2017-10-26 13:30:00,43.43,43.43,43.27,43.32,72788.0,32.2707,32.2707,32.1518,32.189,72788.0
2017-10-26 14:00:00,43.33,43.4,43.32,43.33,64044.0,32.1964,32.2484,32.189,32.1964,64044.0
2017-10-26 14:30:00,43.34,43.4,43.3,43.32,76532.0,32.2038,32.2484,32.1741,32.189,76532.0
2017-10-26 15:00:00,43.32,43.33,43.22,43.23,92120.0,32.189,32.1964,32.1147,32.1221,92120.0
2017-10-26 15:30:00,43.23,43.29,43.06,43.09,460322.0,32.1221,32.1667,31.9958,32.0181,460322.0
2017-10-27 09:30:00,43.07,43.28,42.94,43.04,103170.0,32.0032,32.1592,31.9066,31.9809,103170.0
2017-10-27 10:00:00,43.08,43.3,43.06,43.27,130842.0,32.0106,32.1741,31.9958,32.1518,130842.0
2017-10-27 10:30:00,43.29,43.38,43.24,43.35,101018.0,32.1667,32.2335,32.1295,32.2113,101018.0
2017-10-27 11:00:00,43.35,43.42,43.29,43.35,74084.0,32.2113,32.2633,32.1667,32.2113,74084.0
2017-10-27 11:30:00,43.35,43.36,43.21,43.24,62442.0,32.2113,32.2187,32.1072,32.1295,62442.0
2017-10-27 12:00:00,43.25,43.32,43.22,43.27,64292.0,32.137,32.189,32.1147,32.1518,64292.0
2017-10-27 12:30:00,43.28,43.31,43.26,43.31,54032.0,32.1592,32.1815,32.1444,32.1815,54032.0
2017-10-27 13:00:00,43.3,43.38,43.27,43.36,96536.0,32.1741,32.2335,32.1518,32.2187,96536.0
2017-10-27 13:30:00,43.35,43.36,43.25,43.27,77284.0,32.2113,32.2187,32.137,32.1518,77284.0
2017-10-27 14:00:00,43.29,43.4,43.28,43.36,92730.0,32.1667,32.2484,32.1592,32.2187,92730.0
2017-10-27 14:30:00,43.37,43.4,43.27,43.3,99830.0,32.2261,32.2484,32.1518,32.1741,99830.0
2017-10-27 15:00:00,43.29,43.35,43.24,43.33,138136.0,32.1667,32.2113,32.1295,32.1964,138136.0
2017-10-27 15:30:00,43.34,43.4,43.27,43.38,472220.0,32.2038,32.2484,32.1518,32.2335,472220.0
2017-10-30 09:30:00,43.35,43.35,43.17,43.2,185098.0,32.2113,32.2113,32.0775,32.0998,185098.0
2017-10-30 10:00:00,43.19,43.24,43.03,43.07,263230.0,32.0924,32.1295,31.9735,32.0032,263230.0
2017-10-30 10:30:00,43.07,43.17,43.01,43.08,146420.0,32.0032,32.0775,31.9586,32.0106,146420.0
2017-10-30 11:00:00,43.09,43.13,43.05,43.09,95094.0,32.0181,32.0478,31.9883,32.0181,95094.0
2017-10-30 11:30:00,43.09,43.12,43.07,43.09,99824.0,32.0181,32.0404,32.0032,32.0181,99824.0
2017-10-30 12:00:00,43.09,43.18,43.09,43.13,70346.0,32.0181,32.0849,32.0181,32.0478,70346.0
2017-10-30 12:30:00,43.12,43.12,43.05,43.06,43190.0,32.0404,32.0404,31.9883,31.9958,43190.0
2017-10-30 13:00:00,43.06,43.13,43.06,43.09,44016.0,31.9958,32.0478,31.9958,32.0181,44016.0
2017-10-30 13:30:00,43.08,43.18,43.05,43.14,117514.0,32.0106,32.0849,31.9883,32.0552,117514.0
2017-10-30 14:00:00,43.14,43.15,43.07,43.11,72542.0,32.0552,32.0626,32.0032,32.0329,72542.0
2017-10-30 14:30:00,43.11,43.19,43.08,43.12,147032.0,32.0329,32.0924,32.0106,32.0404,147032.0
2017-10-30 15:00:00,43.11,43.19,43.1,43.19,142212.0,32.0329,32.0924,32.0255,32.0924,142212.0
2017-10-30 15:30:00,43.19,43.24,43.16,43.2,289362.0,32.0924,32.1295,32.0701,32.0998,289362.0
2017-10-31 09:30:00,43.1,43.32,43.04,43.18,156582.0,32.0255,32.189,31.9809,32.0849,156582.0
2017-10-31 10:00:00,43.2,43.21,43.04,43.12,86478.0,32.0998,32.1072,31.9809,32.0404,86478.0
2017-10-31 10:30:00,43.13,43.19,43.1,43.13,52030.0,32.0478,32.0924,32.0255,32.0478,52030.0
2017-10-31 11:00:00,43.12,43.17,43.1,43.13,51394.0,32.0404,32.0775,32.0255,32.0478,51394.0
2017-10-31 11:30:00,43.13,43.13,43.05,43.1,64946.0,32.0478,32.0478,31.9883,32.0255,64946.0
2017-10-31 12:00:00,43.1,43.13,43.07,43.07,46772.0,32.0255,32.0478,32.0032,32.0032,46772.0
2017-10-31 12:30:00,43.08,43.13,43.07,43.11,49254.0,32.0106,32.0478,32.0032,32.0329,49254.0
2017-10-31 13:00:00,43.11,43.18,43.11,43.15,70662.0,32.0329,32.0849,32.0329,32.0626,70662.0
2017-10-31 13:30:00,43.15,43.17,43.07,43.08,52612.0,32.0626,32.0775,32.0032,32.0106,52612.0
2017-10-31 14:00:00,43.08,43.09,43.02,43.09,76734.0,32.0106,32.0181,31.966,32.0181,76734.0
2017-10-31 14:30:00,43.09,43.17,43.07,43.16,70334.0,32.0181,32.0775,32.0032,32.0701,70334.0
2017-10-31 15:00:00,43.16,43.29,43.14,43.27,132960.0,32.0701,32.1667,32.0552,32.1518,132960.0
2017-10-31 15:30:00,43.27,43.27,43.08,43.13,339694.0,32.1518,32.1518,32.0106,32.0478,339694.0
2017-11-01 09:30:00,43.16,43.18,42.74,43.01,158314.0,32.0701,32.0849,31.758,31.9586,158314.0
2017-11-01 10:00:00,43.01,43.1,42.72,42.74,171554.0,31.9586,32.0255,31.7431,31.758,171554.0
2017-11-01 10:30:00,42.75,42.96,42.74,42.91,176484.0,31.7654,31.9215,31.758,31.8843,176484.0
2017-11-01 11:00:00,42.91,42.95,42.62,42.7,219756.0,31.8843,31.914,31.6688,31.7283,219756.0
2017-11-01 11:30:00,42.7,42.8,42.69,42.76,104802.0,31.7283,31.8026,31.7208,31.7729,104802.0
2017-11-01 12:00:00,42.76,42.85,42.73,42.85,80090.0,31.7729,31.8397,31.7506,31.8397,80090.0
2017-11-01 12:30:00,42.85,42.9,42.78,42.9,75488.0,31.8397,31.8769,31.7877,31.8769,75488.0
2017-11-01 13:00:00,42.9,42.94,42.81,42.83,77778.0,31.8769,31.9066,31.81,31.8249,77778.0
2017-11-01 13:30:00,42.82,42.98,42.81,42.98,139292.0,31.8174,31.9363,31.81,31.9363,139292.0
2017-11-01 14:00:00,42.97,43.06,42.83,42.85,140492.0,31.9289,31.9958,31.8249,31.8397,140492.0
2017-11-01 14:30:00,42.85,42.92,42.83,42.88,111366.0,31.8397,31.8917,31.8249,31.862,111366.0
2017-11-01 15:00:00,42.87,42.96,42.83,42.95,156014.0,31.8546,31.9215,31.8249,31.914,156014.0
2017-11-01 15:30:00,42.95,42.96,42.82,42.83,437748.0,31.914,31.9215,31.8174,31.8249,437748.0
2017-11-02 09:30:00,42.95,43.07,42.82,42.98,100596.0,31.914,32.0032,31.8174,31.9363,100596.0
2017-11-02 10:00:00,42.99,42.99,42.64,42.72,241784.0,31.9438,31.9438,31.6837,31.7431,241784.0
2017-11-02 10:30:00,42.71,42.95,42.7,42.9,79176.0,31.7357,31.914,31.7283,31.8769,79176.0
2017-11-02 11:00:00,42.91,43.16,42.9,43.13,55838.0,31.8843,32.0701,31.8769,32.0478,55838.0
2017-11-02 11:30:00,43.13,43.22,43.1,43.18,65536.0,32.0478,32.1147,32.0255,32.0849,65536.0
2017-11-02 12:00:00,43.17,43.19,43.09,43.09,92536.0,32.0775,32.0924,32.0181,32.0181,92536.0
2017-11-02 12:30:00,43.1,43.1,42.89,43.0,290796.0,32.0255,32.0255,31.8695,31.9512,290796.0
2017-11-02 13:00:00,43.02,43.28,43.02,43.19,100536.0,31.966,32.1592,31.966,32.0924,100536.0
2017-11-02 13:30:00,43.18,43.24,43.14,43.21,40200.0,32.0849,32.1295,32.0552,32.1072,40200.0
2017-11-02 14:00:00,43.21,43.24,43.13,43.18,92354.0,32.1072,32.1295,32.0478,32.0849,92354.0
2017-11-02 14:30:00,43.18,43.24,43.02,43.24,125270.0,32.0849,32.1295,31.966,32.1295,125270.0
2017-11-02 15:00:00,43.22,43.33,43.19,43.31,223290.0,32.1147,32.1964,32.0924,32.1815,223290.0
2017-11-02 15:30:00,43.31,43.38,43.24,43.31,599702.0,32.1815,32.2335,32.1295,32.1815,599702.0
2017-11-03 09:30:00,43.24,43.63,43.15,43.51,193710.0,32.1295,32.4193,32.0626,32.3301,193710.0
2017-11-03 10:00:00,43.47,43.72,43.42,43.65,156886.0,32.3004,32.4862,32.2633,32.4342,156886.0
2017-11-03 10:30:00,43.63,43.73,43.59,43.7,95056.0,32.4193,32.4936,32.3896,32.4713,95056.0
2017-11-03 11:00:00,43.69,43.89,43.64,43.89,135988.0,32.4639,32.6125,32.4267,32.6125,135988.0
2017-11-03 11:30:00,43.9,43.93,43.82,43.84,78628.0,32.6199,32.6422,32.5605,32.5754,78628.0
2017-11-03 12:00:00,43.82,43.92,43.78,43.83,63392.0,32.5605,32.6348,32.5308,32.5679,63392.0
2017-11-03 12:30:00,43.83,43.85,43.74,43.74,78620.0,32.5679,32.5828,32.501,32.501,78620.0
2017-11-03 13:00:00,43.75,43.77,43.7,43.74,158144.0,32.5085,32.5233,32.4713,32.501,158144.0
2017-11-03 13:30:00,43.74,43.76,43.68,43.69,77002.0,32.501,32.5159,32.4565,32.4639,77002.0
2017-11-03 14:00:00,43.69,43.69,43.6,43.6,114374.0,32.4639,32.4639,32.397,32.397,114374.0
2017-11-03 14:30:00,43.6,43.67,43.55,43.58,89196.0,32.397,32.449,32.3599,32.3822,89196.0
2017-11-03 15:00:00,43.59,43.66,43.56,43.6,89724.0,32.3896,32.4416,32.3673,32.397,89724.0
2017-11-03 15:30:00,43.6,43.6,43.46,43.5,279712.0,32.397,32.397,32.293,32.3227,279712.0
2017-11-06 09:30:00,43.47,43.48,43.16,43.18,105168.0,32.3004,32.3079,32.0701,32.0849,105168.0
2017-11-06 10:00:00,43.16,43.3,43.16,43.27,111772.0,32.0701,32.1741,32.0701,32.1518,111772.0
2017-11-06 10:30:00,43.3,43.59,43.29,43.56,100300.0,32.1741,32.3896,32.1667,32.3673,100300.0
2017-11-06 11:00:00,43.59,43.62,43.47,43.54,97522.0,32.3896,32.4119,32.3004,32.3524,97522.0
2017-11-06 11:30:00,43.55,43.64,43.52,43.58,78914.0,32.3599,32.4267,32.3376,32.3822,78914.0
2017-11-06 12:00:00,43.58,43.64,43.48,43.53,82330.0,32.3822,32.4267,32.3079,32.345,82330.0
2017-11-06 12:30:00,43.52,43.55,43.37,43.38,64272.0,32.3376,32.3599,32.2261,32.2335,64272.0
2017-11-06 13:00:00,43.38,43.44,43.34,43.35,70674.0,32.2335,32.2781,32.2038,32.2113,70674.0
2017-11-06 13:30:00,43.35,43.41,43.34,43.35,50402.0,32.2113,32.2558,32.2038,32.2113,50402.0
2017-11-06 14:00:00,43.35,43.35,43.31,43.32,56988.0,32.2113,32.2113,32.1815,32.189,56988.0
2017-11-06 14:30:00,43.32,43.33,43.27,43.29,116128.0,32.189,32.1964,32.1518,32.1667,116128.0
2017-11-06 15:00:00,43.29,43.32,43.14,43.22,109904.0,32.1667,32.189,32.0552,32.1147,109904.0
2017-11-06 15:30:00,43.23,43.26,43.12,43.17,295972.0,32.1221,32.1444,32.0404,32.0775,295972.0
2017-11-07 09:30:00,43.18,43.33,43.02,43.21,96528.0,32.0849,32.1964,31.966,32.1072,96528.0
2017-11-07 10:00:00,43.24,43.34,43.16,43.29,58316.0,32.1295,32.2038,32.0701,32.1667,58316.0
2017-11-07 10:30:00,43.27,43.35,43.23,43.34,48516.0,32.1518,32.2113,32.1221,32.2038,48516.0
2017-11-07 11:00:00,43.34,43.51,43.34,43.46,102714.0,32.2038,32.3301,32.2038,32.293,102714.0
2017-11-07 11:30:00,43.46,43.47,43.32,43.35,49722.0,32.293,32.3004,32.189,32.2113,49722.0
2017-11-07 12:00:00,43.35,43.51,43.26,43.49,42108.0,32.2113,32.3301,32.1444,32.3153,42108.0
2017-11-07 12:30:00,43.5,43.54,43.44,43.48,40226.0,32.3227,32.3524,32.2781,32.3079,40226.0
2017-11-07 13:00:00,43.48,43.54,43.45,43.46,51648.0,32.3079,32.3524,32.2856,32.293,51648.0
2017-11-07 13:30:00,43.49,43.5,43.45,43.47,38002.0,32.3153,32.3227,32.2856,32.3004,38002.0
2017-11-07 14:00:00,43.46,43.49,43.35,43.44,121264.0,32.293,32.3153,32.2113,32.2781,121264.0
2017-11-07 14:30:00,43.44,43.51,43.43,43.51,75206.0,32.2781,32.3301,32.2707,32.3301,75206.0
2017-11-07 15:00:00,43.5,43.53,43.45,43.45,148226.0,32.3227,32.345,32.2856,32.2856,148226.0
2017-11-07 15:30:00,43.45,43.48,43.42,43.43,283320.0,32.2856,32.3079,32.2633,32.2707,283320.0
2017-11-08 09:30:00,42.95,43.24,42.88,43.13,164994.0,32.2434,32.4611,32.1908,32.3785,164994.0
2017-11-08 10:00:00,43.13,43.17,43.08,43.08,156784.0,32.3785,32.4085,32.341,32.341,156784.0
2017-11-08 10:30:00,43.08,43.08,42.85,42.88,482484.0,32.341,32.341,32.1683,32.1908,482484.0
2017-11-08 11:00:00,42.87,42.96,42.81,42.86,97650.0,32.1833,32.2509,32.1383,32.1758,97650.0
2017-11-08 11:30:00,42.88,42.98,42.8,42.94,457690.0,32.1908,32.2659,32.1308,32.2359,457690.0
2017-11-08 12:00:00,42.94,43.02,42.88,43.0,336334.0,32.2359,32.2959,32.1908,32.2809,336334.0
2017-11-08 12:30:00,43.0,43.1,42.99,43.08,82328.0,32.2809,32.356,32.2734,32.341,82328.0
2017-11-08 13:00:00,43.08,43.15,43.04,43.12,254518.0,32.341,32.3935,32.311,32.371,254518.0
2017-11-08 13:30:00,43.12,43.15,43.0,43.09,66534.0,32.371,32.3935,32.2809,32.3485,66534.0
2017-11-08 14:00:00,43.09,43.1,43.02,43.09,87980.0,32.3485,32.356,32.2959,32.3485,87980.0
2017-11-08 14:30:00,43.09,43.2,43.08,43.14,102614.0,32.3485,32.4311,32.341,32.386,102614.0
2017-11-08 15:00:00,43.13,43.17,43.07,43.16,182890.0,32.3785,32.4085,32.3335,32.401,182890.0
2017-11-08 15:30:00,43.16,43.24,43.09,43.12,355602.0,32.401,32.4611,32.3485,32.371,355602.0
2017-11-09 09:30:00,42.98,43.3,42.81,43.23,173756.0,32.2659,32.5061,32.1383,32.4536,173756.0
2017-11-09 10:00:00,43.23,43.27,43.08,43.1,93968.0,32.4536,32.4836,32.341,32.356,93968.0
2017-11-09 10:30:00,43.09,43.17,42.96,43.08,165708.0,32.3485,32.4085,32.2509,32.341,165708.0
2017-11-09 11:00:00,43.08,43.2,43.06,43.19,69250.0,32.341,32.4311,32.326,32.4236,69250.0
2017-11-09 11:30:00,43.2,43.26,43.17,43.25,31716.0,32.4311,32.4761,32.4085,32.4686,31716.0
2017-11-09 12:00:00,43.23,43.23,43.12,43.14,37502.0,32.4536,32.4536,32.371,32.386,37502.0
2017-11-09 12:30:00,43.13,43.19,42.99,43.1,173168.0,32.3785,32.4236,32.2734,32.356,173168.0
2017-11-09 13:00:00,43.1,43.17,43.08,43.16,57604.0,32.356,32.4085,32.341,32.401,57604.0
2017-11-09 13:30:00,43.15,43.18,43.05,43.09,188128.0,32.3935,32.4161,32.3185,32.3485,188128.0
2017-11-09 14:00:00,43.1,43.15,43.05,43.13,94422.0,32.356,32.3935,32.3185,32.3785,94422.0
2017-11-09 14:30:00,43.13,43.14,43.07,43.12,127248.0,32.3785,32.386,32.3335,32.371,127248.0
2017-11-09 15:00:00,43.13,43.21,43.1,43.19,67854.0,32.3785,32.4386,32.356,32.4236,67854.0
2017-11-09 15:30:00,43.19,43.22,43.1,43.21,643064.0,32.4236,32.4461,32.356,32.4386,643064.0
2017-11-10 09:30:00,42.98,43.15,42.85,42.99,154098.0,32.2659,32.3935,32.1683,32.2734,154098.0
2017-11-10 10:00:00,43.01,43.07,42.88,42.93,143370.0,32.2884,32.3335,32.1908,32.2284,143370.0
2017-11-10 10:30:00,42.94,43.07,42.92,43.01,71298.0,32.2359,32.3335,32.2209,32.2884,71298.0
2017-11-10 11:00:00,43.02,43.06,42.84,42.84,69498.0,32.2959,32.326,32.1608,32.1608,69498.0
2017-11-10 11:30:00,42.84,42.86,42.74,42.77,63548.0,32.1608,32.1758,32.0857,32.1083,63548.0
2017-11-10 12:00:00,42.77,42.83,42.74,42.79,95164.0,32.1083,32.1533,32.0857,32.1233,95164.0
2017-11-10 12:30:00,42.79,42.81,42.76,42.77,74854.0,32.1233,32.1383,32.1008,32.1083,74854.0
2017-11-10 13:00:00,42.77,42.79,42.66,42.67,110100.0,32.1083,32.1233,32.0257,32.0332,110100.0
2017-11-10 13:30:00,42.67,42.69,42.66,42.68,64842.0,32.0332,32.0482,32.0257,32.0407,64842.0
2017-11-10 14:00:00,42.68,42.71,42.66,42.69,109208.0,32.0407,32.0632,32.0257,32.0482,109208.0
2017-11-10 14:30:00,42.7,42.7,42.55,42.6,167342.0,32.0557,32.0557,31.9431,31.9806,167342.0
2017-11-10 15:00:00,42.6,42.7,42.6,42.6,180986.0,31.9806,32.0557,31.9806,31.9806,180986.0
2017-11-10 15:30:00,42.61,42.67,42.57,42.58,489368.0,31.9881,32.0332,31.9581,31.9656,489368.0
2017-11-13 09:30:00,42.62,42.86,42.62,42.82,203882.0,31.9957,32.1758,31.9957,32.1458,203882.0
2017-11-13 10:00:00,42.82,42.97,42.77,42.86,318346.0,32.1458,32.2584,32.1083,32.1758,318346.0
2017-11-13 10:30:00,42.87,42.88,42.77,42.84,159300.0,32.1833,32.1908,32.1083,32.1608,159300.0
2017-11-13 11:00:00,42.84,43.05,42.83,43.01,325680.0,32.1608,32.3185,32.1533,32.2884,325680.0
2017-11-13 11:30:00,43.01,43.21,43.01,43.19,151796.0,32.2884,32.4386,32.2884,32.4236,151796.0
2017-11-13 12:00:00,43.19,43.29,43.13,43.25,133970.0,32.4236,32.4986,32.3785,32.4686,133970.0
2017-11-13 12:30:00,43.25,43.27,43.19,43.25,59910.0,32.4686,32.4836,32.4236,32.4686,59910.0
2017-11-13 13:00:00,43.24,43.28,43.2,43.23,73606.0,32.4611,32.4911,32.4311,32.4536,73606.0
2017-11-13 13:30:00,43.22,43.32,43.13,43.22,206078.0,32.4461,32.5212,32.3785,32.4461,206078.0
2017-11-13 14:00:00,43.24,43.3,43.21,43.21,48406.0,32.4611,32.5061,32.4386,32.4386,48406.0
2017-11-13 14:30:00,43.21,43.22,43.11,43.17,121688.0,32.4386,32.4461,32.3635,32.4085,121688.0
2017-11-13 15:00:00,43.17,43.28,43.08,43.19,247734.0,32.4085,32.4911,32.341,32.4236,247734.0
2017-11-13 15:30:00,43.19,43.35,43.19,43.32,477110.0,32.4236,32.5437,32.4236,32.5212,477110.0
2017-11-14 09:30:00,43.21,43.34,43.1,43.27,106052.0,32.4386,32.5362,32.356,32.4836,106052.0
2017-11-14 10:00:00,43.25,43.43,43.15,43.35,153044.0,32.4686,32.6037,32.3935,32.5437,153044.0
2017-11-14 10:30:00,43.37,43.47,43.3,43.47,106132.0,32.5587,32.6338,32.5061,32.6338,106132.0
2017-11-14 11:00:00,43.47,43.52,43.42,43.47,71010.0,32.6338,32.6713,32.5962,32.6338,71010.0
2017-11-14 11:30:00,43.47,43.55,43.47,43.53,104480.0,32.6338,32.6938,32.6338,32.6788,104480.0
2017-11-14 12:00:00,43.53,43.55,43.49,43.52,73514.0,32.6788,32.6938,32.6488,32.6713,73514.0
2017-11-14 12:30:00,43.52,43.56,43.47,43.51,101642.0,32.6713,32.7013,32.6338,32.6638,101642.0
2017-11-14 13:00:00,43.5,43.54,43.42,43.45,90728.0,32.6563,32.6863,32.5962,32.6187,90728.0
2017-11-14 13:30:00,43.45,43.51,43.42,43.47,64102.0,32.6187,32.6638,32.5962,32.6338,64102.0
2017-11-14 14:00:00,43.47,43.49,43.4,43.43,51894.0,32.6338,32.6488,32.5812,32.6037,51894.0
2017-11-14 14:30:00,43.43,43.56,43.43,43.51,95252.0,32.6037,32.7013,32.6037,32.6638,95252.0
2017-11-14 15:00:00,43.5,43.64,43.44,43.6,236122.0,32.6563,32.7614,32.6112,32.7314,236122.0
2017-11-14 15:30:00,43.6,43.75,43.6,43.71,457200.0,32.7314,32.844,32.7314,32.8139,457200.0
2017-11-15 09:30:00,43.75,43.98,43.52,43.63,89852.0,32.844,33.0166,32.6713,32.7539,89852.0
2017-11-15 10:00:00,43.6,43.63,43.48,43.51,120306.0,32.7314,32.7539,32.6413,32.6638,120306.0
2017-11-15 10:30:00,43.51,43.55,43.31,43.33,60768.0,32.6638,32.6938,32.5136,32.5287,60768.0
2017-11-15 11:00:00,43.34,43.36,43.16,43.16,64012.0,32.5362,32.5512,32.401,32.401,64012.0
2017-11-15 11:30:00,43.17,43.26,43.14,43.22,50686.0,32.4085,32.4761,32.386,32.4461,50686.0
2017-11-15 12:00:00,43.23,43.39,43.23,43.37,33862.0,32.4536,32.5737,32.4536,32.5587,33862.0
2017-11-15 12:30:00,43.35,43.37,43.3,43.3,23986.0,32.5437,32.5587,32.5061,32.5061,23986.0
2017-11-15 13:00:00,43.29,43.36,43.27,43.32,35232.0,32.4986,32.5512,32.4836,32.5212,35232.0
2017-11-15 13:30:00,43.33,43.34,43.25,43.27,32216.0,32.5287,32.5362,32.4686,32.4836,32216.0
2017-11-15 14:00:00,43.27,43.29,43.21,43.27,45696.0,32.4836,32.4986,32.4386,32.4836,45696.0
2017-11-15 14:30:00,43.27,43.29,43.2,43.24,46946.0,32.4836,32.4986,32.4311,32.4611,46946.0
2017-11-15 15:00:00,43.24,43.31,43.23,43.27,122536.0,32.4611,32.5136,32.4536,32.4836,122536.0
2017-11-15 15:30:00,43.27,43.4,43.21,43.21,288566.0,32.4836,32.5812,32.4386,32.4386,288566.0
2017-11-16 09:30:00,43.13,43.24,43.04,43.13,79298.0,32.3785,32.4611,32.311,32.3785,79298.0
2017-11-16 10:00:00,43.1,43.1,42.95,43.0,73704.0,32.356,32.356,32.2434,32.2809,73704.0
2017-11-16 10:30:00,43.02,43.19,43.02,43.16,61080.0,32.2959,32.4236,32.2959,32.401,61080.0
2017-11-16 11:00:00,43.16,43.17,43.08,43.1,42000.0,32.401,32.4085,32.341,32.356,42000.0
2017-11-16 11:30:00,43.1,43.13,43.06,43.11,137496.0,32.356,32.3785,32.326,32.3635,137496.0
2017-11-16 12:00:00,43.12,43.13,43.02,43.06,42874.0,32.371,32.3785,32.2959,32.326,42874.0
2017-11-16 12:30:00,43.06,43.08,42.93,42.97,81336.0,32.326,32.341,32.2284,32.2584,81336.0
2017-11-16 13:00:00,42.97,43.06,42.96,43.02,32732.0,32.2584,32.326,32.2509,32.2959,32732.0
2017-11-16 13:30:00,43.02,43.04,42.99,43.02,29420.0,32.2959,32.311,32.2734,32.2959,29420.0
2017-11-16 14:00:00,43.04,43.07,42.98,42.98,78350.0,32.311,32.3335,32.2659,32.2659,78350.0
2017-11-16 14:30:00,42.98,43.01,42.94,42.96,51204.0,32.2659,32.2884,32.2359,32.2509,51204.0
2017-11-16 15:00:00,42.96,42.99,42.93,42.97,92982.0,32.2509,32.2734,32.2284,32.2584,92982.0
2017-11-16 15:30:00,42.97,43.0,42.9,42.95,402156.0,32.2584,32.2809,32.2059,32.2434,402156.0
2017-11-17 09:30:00,42.83,43.45,42.83,43.42,314414.0,32.1533,32.6187,32.1533,32.5962,314414.0
2017-11-17 10:00:00,43.41,43.61,43.41,43.54,174162.0,32.5887,32.7389,32.5887,32.6863,174162.0
2017-11-17 10:30:00,43.55,43.56,43.34,43.34,134660.0,32.6938,32.7013,32.5362,32.5362,134660.0
2017-11-17 11:00:00,43.35,43.35,43.19,43.24,77342.0,32.5437,32.5437,32.4236,32.4611,77342.0
2017-11-17 11:30:00,43.24,43.34,43.23,43.31,88110.0,32.4611,32.5362,32.4536,32.5136,88110.0
2017-11-17 12:00:00,43.31,43.36,43.3,43.35,61320.0,32.5136,32.5512,32.5061,32.5437,61320.0
2017-11-17 12:30:00,43.36,43.42,43.33,43.38,78200.0,32.5512,32.5962,32.5287,32.5662,78200.0
2017-11-17 13:00:00,43.38,43.46,43.35,43.35,100376.0,32.5662,32.6263,32.5437,32.5437,100376.0
2017-11-17 13:30:00,43.35,43.41,43.33,43.35,30642.0,32.5437,32.5887,32.5287,32.5437,30642.0
2017-11-17 14:00:00,43.35,43.36,43.3,43.35,48892.0,32.5437,32.5512,32.5061,32.5437,48892.0
2017-11-17 14:30:00,43.34,43.37,43.27,43.28,78886.0,32.5362,32.5587,32.4836,32.4911,78886.0
2017-11-17 15:00:00,43.28,43.35,43.27,43.32,92204.0,32.4911,32.5437,32.4836,32.5212,92204.0
2017-11-17 15:30:00,43.33,43.37,43.22,43.27,406710.0,32.5287,32.5587,32.4461,32.4836,406710.0
2017-11-20 09:30:00,43.26,43.26,42.84,42.85,102338.0,32.4761,32.4761,32.1608,32.1683,102338.0
2017-11-20 10:00:00,42.85,42.89,42.72,42.72,71720.0,32.1683,32.1983,32.0707,32.0707,71720.0
2017-11-20 10:30:00,42.71,42.76,42.62,42.64,127838.0,32.0632,32.1008,31.9957,32.0107,127838.0
2017-11-20 11:00:00,42.65,42.75,42.65,42.69,82858.0,32.0182,32.0932,32.0182,32.0482,82858.0
2017-11-20 11:30:00,42.69,42.77,42.68,42.77,106306.0,32.0482,32.1083,32.0407,32.1083,106306.0
2017-11-20 12:00:00,42.77,42.78,42.69,42.74,121292.0,32.1083,32.1158,32.0482,32.0857,121292.0
2017-11-20 12:30:00,42.73,42.84,42.73,42.81,92608.0,32.0782,32.1608,32.0782,32.1383,92608.0
2017-11-20 13:00:00,42.81,42.84,42.8,42.81,58868.0,32.1383,32.1608,32.1308,32.1383,58868.0
2017-11-20 13:30:00,42.81,42.84,42.77,42.84,82234.0,32.1383,32.1608,32.1083,32.1608,82234.0
2017-11-20 14:00:00,42.83,42.83,42.8,42.81,82466.0,32.1533,32.1533,32.1308,32.1383,82466.0
2017-11-20 14:30:00,42.81,42.83,42.79,42.82,81700.0,32.1383,32.1533,32.1233,32.1458,81700.0
2017-11-20 15:00:00,42.82,42.83,42.75,42.81,97382.0,32.1458,32.1533,32.0932,32.1383,97382.0
2017-11-20 15:30:00,42.8,42.85,42.74,42.84,338366.0,32.1308,32.1683,32.0857,32.1608,338366.0
2017-11-21 09:30:00,42.86,42.97,42.76,42.77,60818.0,32.1758,32.2584,32.1008,32.1083,60818.0
2017-11-21 10:00:00,42.77,42.91,42.74,42.9,119272.0,32.1083,32.2134,32.0857,32.2059,119272.0
2017-11-21 10:30:00,42.9,42.99,42.88,42.93,83598.0,32.2059,32.2734,32.1908,32.2284,83598.0
2017-11-21 11:00:00,42.93,43.03,42.93,42.99,65324.0,32.2284,32.3034,32.2284,32.2734,65324.0
2017-11-21 11:30:00,43.0,43.01,42.94,42.98,51806.0,32.2809,32.2884,32.2359,32.2659,51806.0
2017-11-21 12:00:00,42.98,43.06,42.97,43.02,63230.0,32.2659,32.326,32.2584,32.2959,63230.0
2017-11-21 12:30:00,43.02,43.04,42.97,42.98,72704.0,32.2959,32.311,32.2584,32.2659,72704.0
2017-11-21 13:00:00,42.99,43.05,42.97,43.04,69282.0,32.2734,32.3185,32.2584,32.311,69282.0
2017-11-21 13:30:00,43.04,43.05,43.0,43.01,42876.0,32.311,32.3185,32.2809,32.2884,42876.0
2017-11-21 14:00:00,43.01,43.05,42.98,42.99,45106.0,32.2884,32.3185,32.2659,32.2734,45106.0
2017-11-21 14:30:00,42.99,43.01,42.91,42.91,58300.0,32.2734,32.2884,32.2134,32.2134,58300.0
2017-11-21 15:00:00,42.91,42.93,42.85,42.87,79698.0,32.2134,32.2284,32.1683,32.1833,79698.0
2017-11-21 15:30:00,42.87,42.93,42.79,42.81,302486.0,32.1833,32.2284,32.1233,32.1383,302486.0
2017-11-22 09:30:00,42.76,42.86,42.66,42.73,77382.0,32.1008,32.1758,32.0257,32.0782,77382.0
2017-11-22 10:00:00,42.72,42.72,42.5,42.54,66104.0,32.0707,32.0707,31.9056,31.9356,66104.0
2017-11-22 10:30:00,42.53,42.54,42.43,42.48,80432.0,31.9281,31.9356,31.853,31.8906,80432.0
2017-11-22 11:00:00,42.5,42.55,42.47,42.49,54268.0,31.9056,31.9431,31.883,31.8981,54268.0
2017-11-22 11:30:00,42.49,42.67,42.49,42.65,46482.0,31.8981,32.0332,31.8981,32.0182,46482.0
2017-11-22 12:00:00,42.64,42.66,42.6,42.66,36992.0,32.0107,32.0257,31.9806,32.0257,36992.0
2017-11-22 12:30:00,42.66,42.66,42.62,42.63,39500.0,32.0257,32.0257,31.9957,32.0032,39500.0
2017-11-22 13:00:00,42.63,42.68,42.63,42.67,24372.0,32.0032,32.0407,32.0032,32.0332,24372.0
2017-11-22 13:30:00,42.66,42.71,42.61,42.69,49594.0,32.0257,32.0632,31.9881,32.0482,49594.0
2017-11-22 14:00:00,42.7,42.81,42.69,42.79,115562.0,32.0557,32.1383,32.0482,32.1233,115562.0
2017-11-22 14:30:00,42.79,42.8,42.73,42.79,42386.0,32.1233,32.1308,32.0782,32.1233,42386.0
2017-11-22 15:00:00,42.77,42.82,42.74,42.74,54232.0,32.1083,32.1458,32.0857,32.0857,54232.0
2017-11-22 15:30:00,42.74,42.8,42.74,42.76,155768.0,32.0857,32.1308,32.0857,32.1008,155768.0
2017-11-24 09:30:00,42.77,42.96,42.76,42.77,40178.0,32.1083,32.2509,32.1008,32.1083,40178.0
2017-11-24 10:00:00,42.77,42.82,42.74,42.79,33774.0,32.1083,32.1458,32.0857,32.1233,33774.0
2017-11-24 10:30:00,42.76,42.79,42.75,42.77,36910.0,32.1008,32.1233,32.0932,32.1083,36910.0
2017-11-24 11:00:00,42.77,42.77,42.64,42.7,32238.0,32.1083,32.1083,32.0107,32.0557,32238.0
2017-11-24 11:30:00,42.71,42.71,42.63,42.66,22056.0,32.0632,32.0632,32.0032,32.0257,22056.0
2017-11-24 12:00:00,42.65,42.7,42.64,42.68,32378.0,32.0182,32.0557,32.0107,32.0407,32378.0
2017-11-24 12:30:00,42.69,42.73,42.69,42.7,93464.0,32.0482,32.0782,32.0482,32.0557,93464.0
2017-11-27 09:30:00,42.8,42.84,42.67,42.73,84918.0,32.1308,32.1608,32.0332,32.0782,84918.0
2017-11-27 10:00:00,42.76,42.77,42.63,42.68,61886.0,32.1008,32.1083,32.0032,32.0407,61886.0
2017-11-27 10:30:00,42.68,42.76,42.67,42.76,30138.0,32.0407,32.1008,32.0332,32.1008,30138.0
2017-11-27 11:00:00,42.76,42.91,42.73,42.85,46556.0,32.1008,32.2134,32.0782,32.1683,46556.0
2017-11-27 11:30:00,42.86,42.99,42.85,42.95,33894.0,32.1758,32.2734,32.1683,32.2434,33894.0
2017-11-27 12:00:00,42.95,43.01,42.94,42.99,52890.0,32.2434,32.2884,32.2359,32.2734,52890.0
2017-11-27 12:30:00,42.99,43.03,42.95,42.97,37534.0,32.2734,32.3034,32.2434,32.2584,37534.0
2017-11-27 13:00:00,42.98,42.98,42.9,42.97,45640.0,32.2659,32.2659,32.2059,32.2584,45640.0
2017-11-27 13:30:00,42.96,43.01,42.91,42.95,120996.0,32.2509,32.2884,32.2134,32.2434,120996.0
2017-11-27 14:00:00,42.96,43.02,42.95,43.0,70620.0,32.2509,32.2959,32.2434,32.2809,70620.0
2017-11-27 14:30:00,43.0,43.06,42.98,43.03,96008.0,32.2809,32.326,32.2659,32.3034,96008.0
2017-11-27 15:00:00,43.04,43.16,43.03,43.15,175780.0,32.311,32.401,32.3034,32.3935,175780.0
2017-11-27 15:30:00,43.15,43.19,42.98,43.02,670572.0,32.3935,32.4236,32.2659,32.2959,670572.0
2017-11-28 09:30:00,43.23,43.37,43.08,43.36,87338.0,32.4536,32.5587,32.341,32.5512,87338.0
2017-11-28 10:00:00,43.4,43.4,43.24,43.24,111128.0,32.5812,32.5812,32.4611,32.4611,111128.0
2017-11-28 10:30:00,43.25,43.29,43.2,43.2,123286.0,32.4686,32.4986,32.4311,32.4311,123286.0
2017-11-28 11:00:00,43.2,43.26,43.15,43.26,268218.0,32.4311,32.4761,32.3935,32.4761,268218.0
2017-11-28 11:30:00,43.26,43.35,43.22,43.34,103442.0,32.4761,32.5437,32.4461,32.5362,103442.0
2017-11-28 12:00:00,43.35,43.36,43.33,43.36,43802.0,32.5437,32.5512,32.5287,32.5512,43802.0
2017-11-28 12:30:00,43.36,43.39,43.33,43.37,118078.0,32.5512,32.5737,32.5287,32.5587,118078.0
2017-11-28 13:00:00,43.37,43.38,43.21,43.24,84760.0,32.5587,32.5662,32.4386,32.4611,84760.0
2017-11-28 13:30:00,43.24,43.24,43.1,43.19,75982.0,32.4611,32.4611,32.356,32.4236,75982.0
2017-11-28 14:00:00,43.16,43.18,43.1,43.13,51892.0,32.401,32.4161,32.356,32.3785,51892.0
2017-11-28 14:30:00,43.12,43.17,43.08,43.09,62696.0,32.371,32.4085,32.341,32.3485,62696.0
2017-11-28 15:00:00,43.1,43.21,43.09,43.13,148136.0,32.356,32.4386,32.3485,32.3785,148136.0
2017-11-28 15:30:00,43.13,43.19,43.06,43.18,343536.0,32.3785,32.4236,32.326,32.4161,343536.0
2017-11-29 09:30:00,43.01,43.16,42.94,42.98,127038.0,32.2884,32.401,32.2359,32.2659,127038.0
2017-11-29 10:00:00,43.02,43.06,42.73,42.88,125664.0,32.2959,32.326,32.0782,32.1908,125664.0
2017-11-29 10:30:00,42.88,42.99,42.79,42.83,67886.0,32.1908,32.2734,32.1233,32.1533,67886.0
2017-11-29 11:00:00,42.84,42.9,42.83,42.88,93476.0,32.1608,32.2059,32.1533,32.1908,93476.0
2017-11-29 11:30:00,42.88,43.1,42.84,43.06,72344.0,32.1908,32.356,32.1608,32.326,72344.0
2017-11-29 12:00:00,43.08,43.18,43.08,43.12,64976.0,32.341,32.4161,32.341,32.371,64976.0
2017-11-29 12:30:00,43.12,43.12,43.03,43.08,44524.0,32.371,32.371,32.3034,32.341,44524.0
2017-11-29 13:00:00,43.06,43.07,42.92,42.94,40468.0,32.326,32.3335,32.2209,32.2359,40468.0
2017-11-29 13:30:00,42.95,43.07,42.91,43.01,64218.0,32.2434,32.3335,32.2134,32.2884,64218.0
2017-11-29 14:00:00,42.99,43.04,42.95,42.97,64274.0,32.2734,32.311,32.2434,32.2584,64274.0
2017-11-29 14:30:00,42.98,43.04,42.97,43.01,65160.0,32.2659,32.311,32.2584,32.2884,65160.0
2017-11-29 15:00:00,43.01,43.06,42.95,43.04,83672.0,32.2884,32.326,32.2434,32.311,83672.0
2017-11-29 15:30:00,43.05,43.09,42.99,43.07,214952.0,32.3185,32.3485,32.2734,32.3335,214952.0
2017-11-30 09:30:00,43.12,43.3,43.05,43.3,88476.0,32.371,32.5061,32.3185,32.5061,88476.0
2017-11-30 10:00:00,43.3,43.38,42.88,42.9,105210.0,32.5061,32.5662,32.1908,32.2059,105210.0
2017-11-30 10:30:00,42.93,43.13,42.9,43.13,197288.0,32.2284,32.3785,32.2059,32.3785,197288.0
2017-11-30 11:00:00,43.13,43.17,43.04,43.06,70372.0,32.3785,32.4085,32.311,32.326,70372.0
2017-11-30 11:30:00,43.06,43.19,43.01,43.17,63186.0,32.326,32.4236,32.2884,32.4085,63186.0
2017-11-30 12:00:00,43.18,43.29,43.08,43.27,44322.0,32.4161,32.4986,32.341,32.4836,44322.0
2017-11-30 12:30:00,43.29,43.38,43.12,43.12,52902.0,32.4986,32.5662,32.371,32.371,52902.0
2017-11-30 13:00:00,43.15,43.21,43.04,43.08,44958.0,32.3935,32.4386,32.311,32.341,44958.0
2017-11-30 13:30:00,43.07,43.1,42.99,43.1,65034.0,32.3335,32.356,32.2734,32.356,65034.0
2017-11-30 14:00:00,43.09,43.13,42.94,43.01,87032.0,32.3485,32.3785,32.2359,32.2884,87032.0
2017-11-30 14:30:00,43.01,43.14,42.96,43.14,93250.0,32.2884,32.386,32.2509,32.386,93250.0
2017-11-30 15:00:00,43.13,43.16,43.08,43.11,75116.0,32.3785,32.401,32.341,32.3635,75116.0
2017-11-30 15:30:00,43.11,43.38,43.1,43.24,521742.0,32.3635,32.5662,32.356,32.4611,521742.0
2017-12-01 09:30:00,43.41,43.55,43.13,43.24,168650.0,32.5887,32.6938,32.3785,32.4611,168650.0
2017-12-01 10:00:00,43.25,43.33,43.12,43.13,210972.0,32.4686,32.5287,32.371,32.3785,210972.0
2017-12-01 10:30:00,43.12,43.15,42.94,42.96,141470.0,32.371,32.3935,32.2359,32.2509,141470.0
2017-12-01 11:00:00,42.95,43.11,42.9,42.99,99312.0,32.2434,32.3635,32.2059,32.2734,99312.0
2017-12-01 11:30:00,42.98,43.25,42.72,42.79,105304.0,32.2659,32.4686,32.0707,32.1233,105304.0
2017-12-01 12:00:00,42.81,42.84,42.56,42.74,121756.0,32.1383,32.1608,31.9506,32.0857,121756.0
2017-12-01 12:30:00,42.76,42.78,42.6,42.68,73830.0,32.1008,32.1158,31.9806,32.0407,73830.0
2017-12-01 13:00:00,42.69,42.8,42.68,42.77,63178.0,32.0482,32.1308,32.0407,32.1083,63178.0
2017-12-01 13:30:00,42.77,42.91,42.75,42.91,66060.0,32.1083,32.2134,32.0932,32.2134,66060.0
2017-12-01 14:00:00,42.91,42.98,42.88,42.93,78282.0,32.2134,32.2659,32.1908,32.2284,78282.0
2017-12-01 14:30:00,42.93,42.97,42.85,42.96,81678.0,32.2284,32.2584,32.1683,32.2509,81678.0
2017-12-01 15:00:00,42.95,42.96,42.75,42.76,166892.0,32.2434,32.2509,32.0932,32.1008,166892.0
2017-12-01 15:30:00,42.75,42.88,42.73,42.76,556976.0,32.0932,32.1908,32.0782,32.1008,556976.0
2017-12-04 09:30:00,42.85,42.87,42.59,42.62,125884.0,32.1683,32.1833,31.9731,31.9957,125884.0
2017-12-04 10:00:00,42.65,42.84,42.56,42.59,172906.0,32.0182,32.1608,31.9506,31.9731,172906.0
2017-12-04 10:30:00,42.58,42.68,42.56,42.66,191118.0,31.9656,32.0407,31.9506,32.0257,191118.0
2017-12-04 11:00:00,42.66,42.68,42.55,42.63,84540.0,32.0257,32.0407,31.9431,32.0032,84540.0
2017-12-04 11:30:00,42.64,42.69,42.6,42.64,43098.0,32.0107,32.0482,31.9806,32.0107,43098.0
2017-12-04 12:00:00,42.63,42.68,42.52,42.53,45088.0,32.0032,32.0407,31.9206,31.9281,45088.0
2017-12-04 12:30:00,42.52,42.52,42.32,42.37,145674.0,31.9206,31.9206,31.7704,31.808,145674.0
2017-12-04 13:00:00,42.35,42.36,42.22,42.26,166764.0,31.793,31.8005,31.6954,31.7254,166764.0
2017-12-04 13:30:00,42.26,42.29,42.22,42.24,247664.0,31.7254,31.7479,31.6954,31.7104,247664.0
2017-12-04 14:00:00,42.24,42.48,42.24,42.46,450690.0,31.7104,31.8906,31.7104,31.8755,450690.0
2017-12-04 14:30:00,42.45,42.54,42.35,42.38,115366.0,31.868,31.9356,31.793,31.8155,115366.0
2017-12-04 15:00:00,42.36,42.39,42.26,42.31,218786.0,31.8005,31.823,31.7254,31.7629,218786.0
2017-12-04 15:30:00,42.31,42.33,42.03,42.17,843112.0,31.7629,31.7779,31.5527,31.6578,843112.0
2017-12-05 09:30:00,42.27,42.3,41.52,41.6,247596.0,31.7329,31.7554,31.1699,31.2299,247596.0
2017-12-05 10:00:00,41.6,41.93,41.38,41.9,217200.0,31.2299,31.4777,31.0648,31.4551,217200.0
2017-12-05 10:30:00,41.89,42.05,41.84,41.85,71952.0,31.4476,31.5677,31.4101,31.4176,71952.0
2017-12-05 11:00:00,41.86,41.88,41.69,41.74,76300.0,31.4251,31.4401,31.2975,31.335,76300.0
2017-12-05 11:30:00,41.74,41.77,41.65,41.69,55610.0,31.335,31.3575,31.2675,31.2975,55610.0
2017-12-05 12:00:00,41.69,41.73,41.65,41.68,61270.0,31.2975,31.3275,31.2675,31.29,61270.0
2017-12-05 12:30:00,41.68,41.71,41.6,41.62,63840.0,31.29,31.3125,31.2299,31.2449,63840.0
2017-12-05 13:00:00,41.62,41.63,41.51,41.55,69100.0,31.2449,31.2524,31.1624,31.1924,69100.0
2017-12-05 13:30:00,41.55,41.61,41.51,41.59,45374.0,31.1924,31.2374,31.1624,31.2224,45374.0
2017-12-05 14:00:00,41.59,41.68,41.52,41.56,92102.0,31.2224,31.29,31.1699,31.1999,92102.0
2017-12-05 14:30:00,41.56,41.62,41.5,41.59,64646.0,31.1999,31.2449,31.1548,31.2224,64646.0
2017-12-05 15:00:00,41.59,41.77,41.56,41.72,141756.0,31.2224,31.3575,31.1999,31.32,141756.0
2017-12-05 15:30:00,41.73,41.73,41.51,41.58,503176.0,31.3275,31.3275,31.1624,31.2149,503176.0
2017-12-06 09:30:00,41.69,41.88,41.63,41.74,210766.0,31.2975,31.4401,31.2524,31.335,210766.0
2017-12-06 10:00:00,41.75,41.83,41.5,41.56,126228.0,31.3425,31.4026,31.1548,31.1999,126228.0
2017-12-06 10:30:00,41.57,41.78,41.53,41.74,170002.0,31.2074,31.365,31.1774,31.335,170002.0
2017-12-06 11:00:00,41.75,41.81,41.7,41.76,97802.0,31.3425,31.3876,31.305,31.35,97802.0
2017-12-06 11:30:00,41.77,41.79,41.68,41.75,77734.0,31.3575,31.3726,31.29,31.3425,77734.0
2017-12-06 12:00:00,41.74,41.81,41.73,41.8,71668.0,31.335,31.3876,31.3275,31.3801,71668.0
2017-12-06 12:30:00,41.82,41.82,41.65,41.72,180760.0,31.3951,31.3951,31.2675,31.32,180760.0
2017-12-06 13:00:00,41.72,41.83,41.71,41.74,67470.0,31.32,31.4026,31.3125,31.335,67470.0
2017-12-06 13:30:00,41.75,41.78,41.7,41.76,222648.0,31.3425,31.365,31.305,31.35,222648.0
2017-12-06 14:00:00,41.76,41.84,41.76,41.82,89448.0,31.35,31.4101,31.35,31.3951,89448.0
2017-12-06 14:30:00,41.83,41.91,41.83,41.88,68330.0,31.4026,31.4626,31.4026,31.4401,68330.0
2017-12-06 15:00:00,41.87,41.91,41.84,41.88,88034.0,31.4326,31.4626,31.4101,31.4401,88034.0
2017-12-06 15:30:00,41.88,41.88,41.77,41.8,212106.0,31.4401,31.4401,31.3575,31.3801,212106.0
2017-12-07 09:30:00,41.77,41.77,41.5,41.74,76882.0,31.3575,31.3575,31.1548,31.335,76882.0
2017-12-07 10:00:00,41.73,41.82,41.62,41.63,86526.0,31.3275,31.3951,31.2449,31.2524,86526.0
2017-12-07 10:30:00,41.62,41.73,41.59,41.69,80736.0,31.2449,31.3275,31.2224,31.2975,80736.0
2017-12-07 11:00:00,41.71,41.75,41.59,41.63,75570.0,31.3125,31.3425,31.2224,31.2524,75570.0
2017-12-07 11:30:00,41.63,41.71,41.59,41.67,95284.0,31.2524,31.3125,31.2224,31.2825,95284.0
2017-12-07 12:00:00,41.68,41.79,41.64,41.69,110724.0,31.29,31.3726,31.2599,31.2975,110724.0
2017-12-07 12:30:00,41.7,41.79,41.7,41.73,55596.0,31.305,31.3726,31.305,31.3275,55596.0
2017-12-07 13:00:00,41.72,41.77,41.7,41.76,30870.0,31.32,31.3575,31.305,31.35,30870.0
2017-12-07 13:30:00,41.76,41.79,41.74,41.76,52244.0,31.35,31.3726,31.335,31.35,52244.0
2017-12-07 14:00:00,41.77,41.79,41.68,41.72,94682.0,31.3575,31.3726,31.29,31.32,94682.0
2017-12-07 14:30:00,41.74,41.74,41.66,41.69,58428.0,31.335,31.335,31.275,31.2975,58428.0
2017-12-07 15:00:00,41.7,41.77,41.69,41.74,104226.0,31.305,31.3575,31.2975,31.335,104226.0
2017-12-07 15:30:00,41.75,41.86,41.74,41.85,222978.0,31.3425,31.4251,31.335,31.4176,222978.0
2017-12-08 09:30:00,41.77,42.14,41.64,42.08,119868.0,31.3575,31.6353,31.2599,31.5903,119868.0
2017-12-08 10:00:00,42.09,42.09,41.85,41.91,133744.0,31.5978,31.5978,31.4176,31.4626,133744.0
2017-12-08 10:30:00,41.9,41.95,41.87,41.88,108088.0,31.4551,31.4927,31.4326,31.4401,108088.0
2017-12-08 11:00:00,41.89,42.0,41.86,41.91,61722.0,31.4476,31.5302,31.4251,31.4626,61722.0
2017-12-08 11:30:00,41.92,42.05,41.91,41.92,123096.0,31.4701,31.5677,31.4626,31.4701,123096.0
2017-12-08 12:00:00,41.91,41.97,41.87,41.97,39864.0,31.4626,31.5077,31.4326,31.5077,39864.0
2017-12-08 12:30:00,41.96,41.97,41.92,41.93,60644.0,31.5002,31.5077,31.4701,31.4777,60644.0
2017-12-08 13:00:00,41.92,41.97,41.9,41.95,43604.0,31.4701,31.5077,31.4551,31.4927,43604.0
2017-12-08 13:30:00,41.95,41.97,41.93,41.95,42830.0,31.4927,31.5077,31.4777,31.4927,42830.0
2017-12-08 14:00:00,41.95,41.99,41.9,41.95,110150.0,31.4927,31.5227,31.4551,31.4927,110150.0
2017-12-08 14:30:00,41.95,41.96,41.83,41.83,63368.0,31.4927,31.5002,31.4026,31.4026,63368.0
2017-12-08 15:00:00,41.84,41.87,41.8,41.85,89586.0,31.4101,31.4326,31.3801,31.4176,89586.0
2017-12-08 15:30:00,41.85,42.02,41.85,42.02,346486.0,31.4176,31.5452,31.4176,31.5452,346486.0
2017-12-11 09:30:00,41.92,42.18,41.83,42.02,98340.0,31.4701,31.6653,31.4026,31.5452,98340.0
2017-12-11 10:00:00,42.05,42.06,41.83,41.84,104944.0,31.5677,31.5752,31.4026,31.4101,104944.0
2017-12-11 10:30:00,41.85,42.01,41.83,41.92,99782.0,31.4176,31.5377,31.4026,31.4701,99782.0
2017-12-11 11:00:00,41.92,41.96,41.88,41.94,91302.0,31.4701,31.5002,31.4401,31.4852,91302.0
2017-12-11 11:30:00,41.94,42.0,41.93,41.96,48010.0,31.4852,31.5302,31.4777,31.5002,48010.0
2017-12-11 12:00:00,41.95,42.01,41.95,41.98,109194.0,31.4927,31.5377,31.4927,31.5152,109194.0
2017-12-11 12:30:00,41.98,41.98,41.93,41.96,153350.0,31.5152,31.5152,31.4777,31.5002,153350.0
2017-12-11 13:00:00,41.95,41.99,41.93,41.97,56486.0,31.4927,31.5227,31.4777,31.5077,56486.0
2017-12-11 13:30:00,41.98,42.04,41.92,41.94,223206.0,31.5152,31.5602,31.4701,31.4852,223206.0
2017-12-11 14:00:00,41.93,42.02,41.91,42.0,79136.0,31.4777,31.5452,31.4626,31.5302,79136.0
2017-12-11 14:30:00,41.99,42.04,41.98,42.02,91074.0,31.5227,31.5602,31.5152,31.5452,91074.0
2017-12-11 15:00:00,42.02,42.13,41.99,42.12,167520.0,31.5452,31.6278,31.5227,31.6203,167520.0
2017-12-11 15:30:00,42.12,42.32,42.1,42.29,696692.0,31.6203,31.7704,31.6053,31.7479,696692.0
2017-12-12 09:30:00,42.38,42.62,42.2,42.6,379888.0,31.8155,31.9957,31.6804,31.9806,379888.0
2017-12-12 10:00:00,42.61,42.61,42.18,42.19,186364.0,31.9881,31.9881,31.6653,31.6728,186364.0
2017-12-12 10:30:00,42.2,42.21,41.87,41.91,159096.0,31.6804,31.6879,31.4326,31.4626,159096.0
2017-12-12 11:00:00,41.9,41.97,41.85,41.94,246750.0,31.4551,31.5077,31.4176,31.4852,246750.0
2017-12-12 11:30:00,41.95,41.98,41.85,41.86,122374.0,31.4927,31.5152,31.4176,31.4251,122374.0
2017-12-12 12:00:00,41.88,41.95,41.85,41.95,45508.0,31.4401,31.4927,31.4176,31.4927,45508.0
2017-12-12 12:30:00,41.93,41.95,41.86,41.86,91674.0,31.4777,31.4927,31.4251,31.4251,91674.0
2017-12-12 13:00:00,41.88,41.9,41.83,41.83,94364.0,31.4401,31.4551,31.4026,31.4026,94364.0
2017-12-12 13:30:00,41.83,41.9,41.83,41.89,55402.0,31.4026,31.4551,31.4026,31.4476,55402.0
2017-12-12 14:00:00,41.89,41.93,41.86,41.9,66436.0,31.4476,31.4777,31.4251,31.4551,66436.0
2017-12-12 14:30:00,41.87,41.89,41.82,41.86,46636.0,31.4326,31.4476,31.3951,31.4251,46636.0
2017-12-12 15:00:00,41.85,41.88,41.76,41.79,158426.0,31.4176,31.4401,31.35,31.3726,158426.0
2017-12-12 15:30:00,41.79,41.81,41.57,41.63,587006.0,31.3726,31.3876,31.2074,31.2524,587006.0
2017-12-13 09:30:00,41.68,41.83,41.49,41.83,202974.0,31.29,31.4026,31.1473,31.4026,202974.0
2017-12-13 10:00:00,41.81,41.85,41.73,41.75,156240.0,31.3876,31.4176,31.3275,31.3425,156240.0
2017-12-13 10:30:00,41.77,41.9,41.71,41.9,166420.0,31.3575,31.4551,31.3125,31.4551,166420.0
2017-12-13 11:00:00,41.89,41.9,41.82,41.88,105880.0,31.4476,31.4551,31.3951,31.4401,105880.0
2017-12-13 11:30:00,41.9,41.9,41.67,41.67,77206.0,31.4551,31.4551,31.2825,31.2825,77206.0
2017-12-13 12:00:00,41.67,41.72,41.59,41.6,74908.0,31.2825,31.32,31.2224,31.2299,74908.0
2017-12-13 12:30:00,41.6,41.75,41.59,41.72,70470.0,31.2299,31.3425,31.2224,31.32,70470.0
2017-12-13 13:00:00,41.72,41.8,41.68,41.68,81766.0,31.32,31.3801,31.29,31.29,81766.0
2017-12-13 13:30:00,41.68,41.74,41.65,41.68,72426.0,31.29,31.335,31.2675,31.29,72426.0
2017-12-13 14:00:00,41.66,41.88,41.65,41.72,100682.0,31.275,31.4401,31.2675,31.32,100682.0
2017-12-13 14:30:00,41.73,41.78,41.69,41.74,84600.0,31.3275,31.365,31.2975,31.335,84600.0
2017-12-13 15:00:00,41.74,41.76,41.65,41.66,95998.0,31.335,31.35,31.2675,31.275,95998.0
2017-12-13 15:30:00,41.65,41.74,41.6,41.67,401872.0,31.2675,31.335,31.2299,31.2825,401872.0
2017-12-14 09:30:00,41.53,41.54,40.93,41.46,169274.0,31.1774,31.1849,30.7269,31.1248,169274.0
2017-12-14 10:00:00,41.44,41.62,41.41,41.62,122022.0,31.1098,31.2449,31.0873,31.2449,122022.0
2017-12-14 10:30:00,41.63,41.63,41.46,41.55,167514.0,31.2524,31.2524,31.1248,31.1924,167514.0
2017-12-14 11:00:00,41.55,41.57,41.4,41.42,88954.0,31.1924,31.2074,31.0798,31.0948,88954.0
2017-12-14 11:30:00,41.42,41.45,41.33,41.41,98994.0,31.0948,31.1173,31.0272,31.0873,98994.0
2017-12-14 12:00:00,41.41,41.42,41.36,41.38,87504.0,31.0873,31.0948,31.0497,31.0648,87504.0
2017-12-14 12:30:00,41.38,41.4,41.28,41.31,118420.0,31.0648,31.0798,30.9897,31.0122,118420.0
2017-12-14 13:00:00,41.3,41.33,41.21,41.27,78838.0,31.0047,31.0272,30.9371,30.9822,78838.0
2017-12-14 13:30:00,41.27,41.29,41.16,41.17,90464.0,30.9822,30.9972,30.8996,30.9071,90464.0
2017-12-14 14:00:00,41.17,41.3,41.16,41.27,101052.0,30.9071,31.0047,30.8996,30.9822,101052.0
2017-12-14 14:30:00,41.27,41.29,41.23,41.26,73280.0,30.9822,30.9972,30.9522,30.9747,73280.0
2017-12-14 15:00:00,41.26,41.35,41.26,41.35,117106.0,30.9747,31.0422,30.9747,31.0422,117106.0
2017-12-14 15:30:00,41.35,41.38,41.32,41.34,484716.0,31.0422,31.0648,31.0197,31.0347,484716.0
2017-12-15 09:30:00,41.51,41.95,41.47,41.77,1050668.0,31.1624,31.4927,31.1323,31.3575,1050668.0
2017-12-15 10:00:00,41.77,41.97,41.72,41.77,114698.0,31.3575,31.5077,31.32,31.3575,114698.0
2017-12-15 10:30:00,41.78,41.9,41.78,41.84,250394.0,31.365,31.4551,31.365,31.4101,250394.0
2017-12-15 11:00:00,41.85,41.94,41.81,41.94,262178.0,31.4176,31.4852,31.3876,31.4852,262178.0
2017-12-15 11:30:00,41.93,41.94,41.8,41.85,192888.0,31.4777,31.4852,31.3801,31.4176,192888.0
2017-12-15 12:00:00,41.85,41.99,41.83,41.99,131592.0,31.4176,31.5227,31.4026,31.5227,131592.0
2017-12-15 12:30:00,41.98,41.98,41.94,41.96,179882.0,31.5152,31.5152,31.4852,31.5002,179882.0
2017-12-15 13:00:00,41.96,41.98,41.93,41.97,277070.0,31.5002,31.5152,31.4777,31.5077,277070.0
2017-12-15 13:30:00,41.97,41.97,41.79,41.8,121468.0,31.5077,31.5077,31.3726,31.3801,121468.0
2017-12-15 14:00:00,41.81,41.97,41.8,41.92,249152.0,31.3876,31.5077,31.3801,31.4701,249152.0
2017-12-15 14:30:00,41.92,41.99,41.91,41.98,212700.0,31.4701,31.5227,31.4626,31.5152,212700.0
2017-12-15 15:00:00,41.97,42.02,41.95,41.99,209678.0,31.5077,31.5452,31.4927,31.5227,209678.0
2017-12-15 15:30:00,41.99,42.05,41.77,41.9,1110116.0,31.5227,31.5677,31.3575,31.4551,1110116.0
2017-12-18 09:30:00,41.84,42.05,41.74,41.77,93148.0,31.4101,31.5677,31.335,31.3575,93148.0
2017-12-18 10:00:00,41.77,41.8,41.45,41.46,166882.0,31.3575,31.3801,31.1173,31.1248,166882.0
2017-12-18 10:30:00,41.46,41.48,41.35,41.42,147940.0,31.1248,31.1398,31.0422,31.0948,147940.0
2017-12-18 11:00:00,41.4,41.49,41.39,41.48,91542.0,31.0798,31.1473,31.0723,31.1398,91542.0
2017-12-18 11:30:00,41.49,41.54,41.47,41.49,116270.0,31.1473,31.1849,31.1323,31.1473,116270.0
2017-12-18 12:00:00,41.49,41.51,41.41,41.46,59230.0,31.1473,31.1624,31.0873,31.1248,59230.0
2017-12-18 12:30:00,41.45,41.45,41.35,41.35,138802.0,31.1173,31.1173,31.0422,31.0422,138802.0
2017-12-18 13:00:00,41.34,41.39,41.27,41.27,251180.0,31.0347,31.0723,30.9822,30.9822,251180.0
2017-12-18 13:30:00,41.28,41.31,41.16,41.26,470438.0,30.9897,31.0122,30.8996,30.9747,470438.0
2017-12-18 14:00:00,41.27,41.39,41.24,41.37,233966.0,30.9822,31.0723,30.9597,31.0573,233966.0
2017-12-18 14:30:00,41.38,41.41,41.33,41.34,60812.0,31.0648,31.0873,31.0272,31.0347,60812.0
2017-12-18 15:00:00,41.35,41.35,41.28,41.33,268198.0,31.0422,31.0422,30.9897,31.0272,268198.0
2017-12-18 15:30:00,41.33,41.42,41.31,41.35,493130.0,31.0272,31.0948,31.0122,31.0422,493130.0
2017-12-19 09:30:00,41.39,41.44,41.1,41.15,103054.0,31.0723,31.1098,30.8546,30.8921,103054.0
2017-12-19 10:00:00,41.13,41.17,41.02,41.02,125070.0,30.8771,30.9071,30.7945,30.7945,125070.0
2017-12-19 10:30:00,41.02,41.1,40.9,41.1,73344.0,30.7945,30.8546,30.7044,30.8546,73344.0
2017-12-19 11:00:00,41.13,41.18,41.02,41.02,57330.0,30.8771,30.9146,30.7945,30.7945,57330.0
2017-12-19 11:30:00,41.01,41.02,40.85,40.91,108514.0,30.787,30.7945,30.6669,30.7119,108514.0
2017-12-19 12:00:00,40.91,40.92,40.72,40.84,205994.0,30.7119,30.7194,30.5693,30.6594,205994.0
2017-12-19 12:30:00,40.83,40.83,40.77,40.77,30416.0,30.6519,30.6519,30.6068,30.6068,30416.0
2017-12-19 13:00:00,40.76,40.79,40.73,40.76,39884.0,30.5993,30.6218,30.5768,30.5993,39884.0
2017-12-19 13:30:00,40.75,40.8,40.73,40.79,37588.0,30.5918,30.6293,30.5768,30.6218,37588.0
2017-12-19 14:00:00,40.79,40.8,40.72,40.76,103204.0,30.6218,30.6293,30.5693,30.5993,103204.0
2017-12-19 14:30:00,40.75,40.76,40.62,40.62,91532.0,30.5918,30.5993,30.4942,30.4942,91532.0
2017-12-19 15:00:00,40.62,40.64,40.54,40.54,90062.0,30.4942,30.5092,30.4342,30.4342,90062.0
2017-12-19 15:30:00,40.54,40.56,40.49,40.5,353040.0,30.4342,30.4492,30.3966,30.4041,353040.0
2017-12-20 09:30:00,40.43,40.64,40.25,40.5,190104.0,30.3516,30.5092,30.2164,30.4041,190104.0
2017-12-20 10:00:00,40.54,40.56,40.33,40.34,81872.0,30.4342,30.4492,30.2765,30.284,81872.0
2017-12-20 10:30:00,40.34,40.39,40.26,40.33,103264.0,30.284,30.3215,30.224,30.2765,103264.0
2017-12-20 11:00:00,40.33,40.38,40.24,40.27,69804.0,30.2765,30.314,30.2089,30.2315,69804.0
2017-12-20 11:30:00,40.27,40.3,40.22,40.27,69558.0,30.2315,30.254,30.1939,30.2315,69558.0
2017-12-20 12:00:00,40.29,40.31,40.23,40.23,49854.0,30.2465,30.2615,30.2014,30.2014,49854.0
2017-12-20 12:30:00,40.23,40.24,40.14,40.2,73350.0,30.2014,30.2089,30.1339,30.1789,73350.0
2017-12-20 13:00:00,40.21,40.28,40.21,40.22,96458.0,30.1864,30.239,30.1864,30.1939,96458.0
2017-12-20 13:30:00,40.22,40.22,40.15,40.16,42856.0,30.1939,30.1939,30.1414,30.1489,42856.0
2017-12-20 14:00:00,40.17,40.24,40.12,40.24,57010.0,30.1564,30.2089,30.1189,30.2089,57010.0
2017-12-20 14:30:00,40.24,40.25,40.16,40.17,87676.0,30.2089,30.2164,30.1489,30.1564,87676.0
2017-12-20 15:00:00,40.18,40.24,40.09,40.13,106892.0,30.1639,30.2089,30.0963,30.1264,106892.0
2017-12-20 15:30:00,40.13,40.17,40.09,40.1,243096.0,30.1264,30.1564,30.0963,30.1038,243096.0
2017-12-21 09:30:00,39.95,40.11,39.83,40.03,143726.0,29.9912,30.1113,29.9011,30.0513,143726.0
2017-12-21 10:00:00,40.05,40.38,40.04,40.38,128298.0,30.0663,30.314,30.0588,30.314,128298.0
2017-12-21 10:30:00,40.38,40.4,40.24,40.27,50932.0,30.314,30.3291,30.2089,30.2315,50932.0
2017-12-21 11:00:00,40.27,40.32,40.22,40.24,102966.0,30.2315,30.269,30.1939,30.2089,102966.0
2017-12-21 11:30:00,40.24,40.24,40.07,40.12,80798.0,30.2089,30.2089,30.0813,30.1189,80798.0
2017-12-21 12:00:00,40.12,40.16,40.09,40.1,60876.0,30.1189,30.1489,30.0963,30.1038,60876.0
2017-12-21 12:30:00,40.1,40.29,40.08,40.29,114306.0,30.1038,30.2465,30.0888,30.2465,114306.0
2017-12-21 13:00:00,40.29,40.33,40.22,40.3,35336.0,30.2465,30.2765,30.1939,30.254,35336.0
2017-12-21 13:30:00,40.3,40.32,40.21,40.3,60638.0,30.254,30.269,30.1864,30.254,60638.0
2017-12-21 14:00:00,40.29,40.32,40.24,40.27,113234.0,30.2465,30.269,30.2089,30.2315,113234.0
2017-12-21 14:30:00,40.27,40.27,40.21,40.27,109710.0,30.2315,30.2315,30.1864,30.2315,109710.0
2017-12-21 15:00:00,40.27,40.28,40.21,40.23,121158.0,30.2315,30.239,30.1864,30.2014,121158.0
2017-12-21 15:30:00,40.23,40.24,40.02,40.06,298754.0,30.2014,30.2089,30.0438,30.0738,298754.0
2017-12-22 09:30:00,40.15,40.37,40.08,40.27,67104.0,30.1414,30.3065,30.0888,30.2315,67104.0
2017-12-22 10:00:00,40.24,40.37,40.24,40.3,88104.0,30.2089,30.3065,30.2089,30.254,88104.0
2017-12-22 10:30:00,40.3,40.42,40.29,40.39,72502.0,30.254,30.3441,30.2465,30.3215,72502.0
2017-12-22 11:00:00,40.37,40.4,40.32,40.35,59240.0,30.3065,30.3291,30.269,30.2915,59240.0
2017-12-22 11:30:00,40.35,40.39,40.32,40.35,72812.0,30.2915,30.3215,30.269,30.2915,72812.0
2017-12-22 12:00:00,40.35,40.36,40.24,40.24,65834.0,30.2915,30.299,30.2089,30.2089,65834.0
2017-12-22 12:30:00,40.24,40.24,40.15,40.16,77670.0,30.2089,30.2089,30.1414,30.1489,77670.0
2017-12-22 13:00:00,40.16,40.21,40.15,40.2,35190.0,30.1489,30.1864,30.1414,30.1789,35190.0
2017-12-22 13:30:00,40.2,40.24,40.19,40.23,45378.0,30.1789,30.2089,30.1714,30.2014,45378.0
2017-12-22 14:00:00,40.23,40.38,40.17,40.21,80030.0,30.2014,30.314,30.1564,30.1864,80030.0
2017-12-22 14:30:00,40.21,40.22,40.18,40.19,58042.0,30.1864,30.1939,30.1639,30.1714,58042.0
2017-12-22 15:00:00,40.19,40.2,40.1,40.12,74692.0,30.1714,30.1789,30.1038,30.1189,74692.0
2017-12-22 15:30:00,40.13,40.18,40.12,40.15,196188.0,30.1264,30.1639,30.1189,30.1414,196188.0
2017-12-26 09:30:00,40.27,40.4,40.21,40.39,48618.0,30.2315,30.3291,30.1864,30.3215,48618.0
2017-12-26 10:00:00,40.39,40.41,40.29,40.41,43700.0,30.3215,30.3366,30.2465,30.3366,43700.0
2017-12-26 10:30:00,40.41,40.43,40.38,40.39,40048.0,30.3366,30.3516,30.314,30.3215,40048.0
2017-12-26 11:00:00,40.4,40.4,40.23,40.26,34106.0,30.3291,30.3291,30.2014,30.224,34106.0
2017-12-26 11:30:00,40.27,40.32,40.24,40.27,33440.0,30.2315,30.269,30.2089,30.2315,33440.0
2017-12-26 12:00:00,40.26,40.28,40.23,40.27,42146.0,30.224,30.239,30.2014,30.2315,42146.0
2017-12-26 12:30:00,40.27,40.29,40.2,40.2,42876.0,30.2315,30.2465,30.1789,30.1789,42876.0
2017-12-26 13:00:00,40.18,40.21,40.16,40.18,17610.0,30.1639,30.1864,30.1489,30.1639,17610.0
2017-12-26 13:30:00,40.17,40.18,40.13,40.16,29580.0,30.1564,30.1639,30.1264,30.1489,29580.0
2017-12-26 14:00:00,40.17,40.17,40.1,40.11,25496.0,30.1564,30.1564,30.1038,30.1113,25496.0
2017-12-26 14:30:00,40.1,40.18,40.1,40.15,48792.0,30.1038,30.1639,30.1038,30.1414,48792.0
2017-12-26 15:00:00,40.15,40.19,40.04,40.05,154922.0,30.1414,30.1714,30.0588,30.0663,154922.0
2017-12-26 15:30:00,40.05,40.05,39.91,39.95,220086.0,30.0663,30.0663,29.9612,29.9912,220086.0
2017-12-27 09:30:00,39.99,40.18,39.9,40.16,60528.0,30.0213,30.1639,29.9537,30.1489,60528.0
2017-12-27 10:00:00,40.15,40.25,40.1,40.24,58326.0,30.1414,30.2164,30.1038,30.2089,58326.0
2017-12-27 10:30:00,40.24,40.27,40.19,40.25,42094.0,30.2089,30.2315,30.1714,30.2164,42094.0
2017-12-27 11:00:00,40.26,40.27,40.18,40.27,33286.0,30.224,30.2315,30.1639,30.2315,33286.0
2017-12-27 11:30:00,40.27,40.31,40.22,40.27,58482.0,30.2315,30.2615,30.1939,30.2315,58482.0
2017-12-27 12:00:00,40.26,40.27,40.24,40.24,28984.0,30.224,30.2315,30.2089,30.2089,28984.0
2017-12-27 12:30:00,40.23,40.25,40.16,40.18,27358.0,30.2014,30.2164,30.1489,30.1639,27358.0
2017-12-27 13:00:00,40.18,40.22,40.17,40.19,52950.0,30.1639,30.1939,30.1564,30.1714,52950.0
2017-12-27 13:30:00,40.19,40.24,40.19,40.22,48948.0,30.1714,30.2089,30.1714,30.1939,48948.0
2017-12-27 14:00:00,40.21,40.21,40.12,40.13,41774.0,30.1864,30.1864,30.1189,30.1264,41774.0
2017-12-27 14:30:00,40.13,40.17,40.1,40.15,48606.0,30.1264,30.1564,30.1038,30.1414,48606.0
2017-12-27 15:00:00,40.13,40.2,40.13,40.17,81182.0,30.1264,30.1789,30.1264,30.1564,81182.0
2017-12-27 15:30:00,40.16,40.24,40.14,40.23,321364.0,30.1489,30.2089,30.1339,30.2014,321364.0
2017-12-28 09:30:00,40.38,40.4,40.27,40.29,81670.0,30.314,30.3291,30.2315,30.2465,81670.0
2017-12-28 10:00:00,40.32,40.35,40.24,40.33,57774.0,30.269,30.2915,30.2089,30.2765,57774.0
2017-12-28 10:30:00,40.34,40.37,40.31,40.33,30892.0,30.284,30.3065,30.2615,30.2765,30892.0
2017-12-28 11:00:00,40.31,40.38,40.29,40.38,67516.0,30.2615,30.314,30.2465,30.314,67516.0
2017-12-28 11:30:00,40.38,40.4,40.36,40.38,55410.0,30.314,30.3291,30.299,30.314,55410.0
2017-12-28 12:00:00,40.38,40.43,40.37,40.39,37876.0,30.314,30.3516,30.3065,30.3215,37876.0
2017-12-28 12:30:00,40.39,40.42,40.37,40.39,37406.0,30.3215,30.3441,30.3065,30.3215,37406.0
2017-12-28 13:00:00,40.4,40.44,40.39,40.42,39212.0,30.3291,30.3591,30.3215,30.3441,39212.0
2017-12-28 13:30:00,40.42,40.45,40.4,40.41,84162.0,30.3441,30.3666,30.3291,30.3366,84162.0
2017-12-28 14:00:00,40.42,40.49,40.41,40.49,72704.0,30.3441,30.3966,30.3366,30.3966,72704.0
2017-12-28 14:30:00,40.49,40.54,40.46,40.52,121984.0,30.3966,30.4342,30.3741,30.4191,121984.0
2017-12-28 15:00:00,40.52,40.55,40.49,40.52,131802.0,30.4191,30.4417,30.3966,30.4191,131802.0
2017-12-28 15:30:00,40.52,40.59,40.51,40.58,327336.0,30.4191,30.4717,30.4116,30.4642,327336.0
2017-12-29 09:30:00,40.73,40.75,40.55,40.67,60244.0,30.5768,30.5918,30.4417,30.5318,60244.0
2017-12-29 10:00:00,40.68,40.73,40.62,40.62,70952.0,30.5393,30.5768,30.4942,30.4942,70952.0
2017-12-29 10:30:00,40.62,40.67,40.57,40.67,88144.0,30.4942,30.5318,30.4567,30.5318,88144.0
2017-12-29 11:00:00,40.67,40.72,40.65,40.72,79582.0,30.5318,30.5693,30.5167,30.5693,79582.0
2017-12-29 11:30:00,40.72,40.74,40.69,40.74,54722.0,30.5693,30.5843,30.5468,30.5843,54722.0
2017-12-29 12:00:00,40.73,40.73,40.69,40.71,49082.0,30.5768,30.5768,30.5468,30.5618,49082.0
2017-12-29 12:30:00,40.71,40.72,40.7,40.71,46596.0,30.5618,30.5693,30.5543,30.5618,46596.0
2017-12-29 13:00:00,40.72,40.73,40.69,40.71,41652.0,30.5693,30.5768,30.5468,30.5618,41652.0
2017-12-29 13:30:00,40.72,40.72,40.68,40.7,38358.0,30.5693,30.5693,30.5393,30.5543,38358.0
2017-12-29 14:00:00,40.7,40.71,40.67,40.71,67702.0,30.5543,30.5618,30.5318,30.5618,67702.0
2017-12-29 14:30:00,40.71,40.74,40.69,40.74,60242.0,30.5618,30.5843,30.5468,30.5843,60242.0
2017-12-29 15:00:00,40.73,40.79,40.68,40.79,96192.0,30.5768,30.6218,30.5393,30.6218,96192.0
2017-12-29 15:30:00,40.78,40.8,40.7,40.71,284548.0,30.6143,30.6293,30.5543,30.5618,284548.0
2018-01-02 09:30:00,40.85,40.88,40.45,40.56,117036.0,30.6669,30.6894,30.3666,30.4492,117036.0
2018-01-02 10:00:00,40.57,40.83,40.57,40.83,63396.0,30.4567,30.6519,30.4567,30.6519,63396.0
2018-01-02 10:30:00,40.82,40.95,40.8,40.93,164386.0,30.6444,30.742,30.6293,30.7269,164386.0
2018-01-02 11:00:00,40.93,40.99,40.88,40.92,176570.0,30.7269,30.772,30.6894,30.7194,176570.0
2018-01-02 11:30:00,40.93,41.07,40.9,41.07,164506.0,30.7269,30.832,30.7044,30.832,164506.0
2018-01-02 12:00:00,41.07,41.11,40.99,40.99,64822.0,30.832,30.8621,30.772,30.772,64822.0
2018-01-02 12:30:00,40.99,41.02,40.94,40.95,199052.0,30.772,30.7945,30.7344,30.742,199052.0
2018-01-02 13:00:00,40.95,41.01,40.95,40.97,134204.0,30.742,30.787,30.742,30.757,134204.0
2018-01-02 13:30:00,40.97,41.1,40.97,41.1,115816.0,30.757,30.8546,30.757,30.8546,115816.0
2018-01-02 14:00:00,41.1,41.12,41.06,41.09,236046.0,30.8546,30.8696,30.8245,30.8471,236046.0
2018-01-02 14:30:00,41.08,41.12,41.06,41.12,274014.0,30.8395,30.8696,30.8245,30.8696,274014.0
2018-01-02 15:00:00,41.12,41.15,41.1,41.13,198272.0,30.8696,30.8921,30.8546,30.8771,198272.0
2018-01-02 15:30:00,41.12,41.32,41.1,41.3,742840.0,30.8696,31.0197,30.8546,31.0047,742840.0
2018-01-03 09:30:00,41.16,41.48,41.1,41.26,141516.0,30.8996,31.1398,30.8546,30.9747,141516.0
2018-01-03 10:00:00,41.24,41.3,41.15,41.19,211862.0,30.9597,31.0047,30.8921,30.9221,211862.0
2018-01-03 10:30:00,41.19,41.2,41.04,41.09,212780.0,30.9221,30.9296,30.8095,30.8471,212780.0
2018-01-03 11:00:00,41.09,41.11,40.95,40.98,158846.0,30.8471,30.8621,30.742,30.7645,158846.0
2018-01-03 11:30:00,40.99,41.1,40.99,41.05,118158.0,30.772,30.8546,30.772,30.817,118158.0
2018-01-03 12:00:00,41.05,41.05,40.85,40.85,97254.0,30.817,30.817,30.6669,30.6669,97254.0
2018-01-03 12:30:00,40.85,40.9,40.79,40.81,159434.0,30.6669,30.7044,30.6218,30.6369,159434.0
2018-01-03 13:00:00,40.81,40.84,40.76,40.78,88914.0,30.6369,30.6594,30.5993,30.6143,88914.0
2018-01-03 13:30:00,40.79,40.97,40.77,40.9,161078.0,30.6218,30.757,30.6068,30.7044,161078.0
2018-01-03 14:00:00,40.92,40.92,40.83,40.92,123758.0,30.7194,30.7194,30.6519,30.7194,123758.0
2018-01-03 14:30:00,40.91,40.99,40.9,40.92,92874.0,30.7119,30.772,30.7044,30.7194,92874.0
2018-01-03 15:00:00,40.92,40.93,40.8,40.81,102278.0,30.7194,30.7269,30.6293,30.6369,102278.0
2018-01-03 15:30:00,40.81,40.94,40.8,40.86,575852.0,30.6369,30.7344,30.6293,30.6744,575852.0
2018-01-04 09:30:00,40.77,40.88,40.6,40.76,155850.0,30.6068,30.6894,30.4792,30.5993,155850.0
2018-01-04 10:00:00,40.75,40.85,40.74,40.77,149250.0,30.5918,30.6669,30.5843,30.6068,149250.0
2018-01-04 10:30:00,40.77,40.81,40.71,40.76,103884.0,30.6068,30.6369,30.5618,30.5993,103884.0
2018-01-04 11:00:00,40.77,40.79,40.6,40.62,62318.0,30.6068,30.6218,30.4792,30.4942,62318.0
2018-01-04 11:30:00,40.62,40.65,40.6,40.63,56818.0,30.4942,30.5167,30.4792,30.5017,56818.0
2018-01-04 12:00:00,40.63,40.63,40.59,40.62,104470.0,30.5017,30.5017,30.4717,30.4942,104470.0
2018-01-04 12:30:00,40.62,40.68,40.61,40.68,65310.0,30.4942,30.5393,30.4867,30.5393,65310.0
2018-01-04 13:00:00,40.69,40.69,40.65,40.65,74564.0,30.5468,30.5468,30.5167,30.5167,74564.0
2018-01-04 13:30:00,40.65,40.68,40.57,40.6,67222.0,30.5167,30.5393,30.4567,30.4792,67222.0
2018-01-04 14:00:00,40.6,40.6,40.51,40.52,66046.0,30.4792,30.4792,30.4116,30.4191,66046.0
2018-01-04 14:30:00,40.52,40.56,40.38,40.43,110246.0,30.4191,30.4492,30.314,30.3516,110246.0
2018-01-04 15:00:00,40.43,40.44,40.23,40.24,130408.0,30.3516,30.3591,30.2014,30.2089,130408.0
2018-01-04 15:30:00,40.24,40.29,40.22,40.27,335610.0,30.2089,30.2465,30.1939,30.2315,335610.0
2018-01-05 09:30:00,40.33,40.4,40.13,40.38,51384.0,30.2765,30.3291,30.1264,30.314,51384.0
2018-01-05 10:00:00,40.35,40.46,40.08,40.09,109386.0,30.2915,30.3741,30.0888,30.0963,109386.0
2018-01-05 10:30:00,40.12,40.14,39.91,39.91,550896.0,30.1189,30.1339,29.9612,29.9612,550896.0
2018-01-05 11:00:00,39.91,40.07,39.85,39.85,109312.0,29.9612,30.0813,29.9162,29.9162,109312.0
2018-01-05 11:30:00,39.85,40.03,39.84,39.98,96878.0,29.9162,30.0513,29.9087,30.0138,96878.0
2018-01-05 12:00:00,39.98,40.1,39.97,40.07,48932.0,30.0138,30.1038,30.0062,30.0813,48932.0
2018-01-05 12:30:00,40.08,40.12,40.02,40.06,99872.0,30.0888,30.1189,30.0438,30.0738,99872.0
2018-01-05 13:00:00,40.05,40.1,40.02,40.02,82406.0,30.0663,30.1038,30.0438,30.0438,82406.0
2018-01-05 13:30:00,40.02,40.03,39.96,39.98,103842.0,30.0438,30.0513,29.9987,30.0138,103842.0
2018-01-05 14:00:00,39.97,40.02,39.94,40.02,50620.0,30.0062,30.0438,29.9837,30.0438,50620.0
2018-01-05 14:30:00,40.02,40.02,39.96,39.99,60886.0,30.0438,30.0438,29.9987,30.0213,60886.0
2018-01-05 15:00:00,39.99,40.06,39.98,40.03,149566.0,30.0213,30.0738,30.0138,30.0513,149566.0
2018-01-05 15:30:00,40.03,40.07,39.95,39.96,557710.0,30.0513,30.0813,29.9912,29.9987,557710.0
2018-01-08 09:30:00,40.05,40.25,39.99,40.06,120312.0,30.0663,30.2164,30.0213,30.0738,120312.0
2018-01-08 10:00:00,40.06,40.16,40.01,40.16,195940.0,30.0738,30.1489,30.0363,30.1489,195940.0
2018-01-08 10:30:00,40.16,40.27,40.16,40.27,84836.0,30.1489,30.2315,30.1489,30.2315,84836.0
2018-01-08 11:00:00,40.27,40.27,40.17,40.26,169150.0,30.2315,30.2315,30.1564,30.224,169150.0
2018-01-08 11:30:00,40.25,40.3,40.13,40.13,143390.0,30.2164,30.254,30.1264,30.1264,143390.0
2018-01-08 12:00:00,40.15,40.27,40.12,40.23,74584.0,30.1414,30.2315,30.1189,30.2014,74584.0
2018-01-08 12:30:00,40.24,40.29,40.23,40.27,49752.0,30.2089,30.2465,30.2014,30.2315,49752.0
2018-01-08 13:00:00,40.28,40.33,40.27,40.3,60936.0,30.239,30.2765,30.2315,30.254,60936.0
2018-01-08 13:30:00,40.31,40.35,40.31,40.31,82550.0,30.2615,30.2915,30.2615,30.2615,82550.0
2018-01-08 14:00:00,40.31,40.32,40.25,40.3,64738.0,30.2615,30.269,30.2164,30.254,64738.0
2018-01-08 14:30:00,40.29,40.35,40.28,40.31,75328.0,30.2465,30.2915,30.239,30.2615,75328.0
2018-01-08 15:00:00,40.31,40.32,40.21,40.22,82774.0,30.2615,30.269,30.1864,30.1939,82774.0
2018-01-08 15:30:00,40.23,40.44,40.23,40.42,363034.0,30.2014,30.3591,30.2014,30.3441,363034.0
2018-01-09 09:30:00,40.37,40.51,40.13,40.13,107648.0,30.3065,30.4116,30.1264,30.1264,107648.0
2018-01-09 10:00:00,40.16,40.17,39.93,39.98,124580.0,30.1489,30.1564,29.9762,30.0138,124580.0
2018-01-09 10:30:00,39.98,40.05,39.96,40.02,86506.0,30.0138,30.0663,29.9987,30.0438,86506.0
2018-01-09 11:00:00,40.01,40.09,40.01,40.06,81062.0,30.0363,30.0963,30.0363,30.0738,81062.0
2018-01-09 11:30:00,40.06,40.07,39.91,39.97,58756.0,30.0738,30.0813,29.9612,30.0062,58756.0
2018-01-09 12:00:00,39.97,40.0,39.93,39.96,78130.0,30.0062,30.0288,29.9762,29.9987,78130.0
2018-01-09 12:30:00,39.95,39.98,39.94,39.97,37892.0,29.9912,30.0138,29.9837,30.0062,37892.0
2018-01-09 13:00:00,39.96,40.1,39.96,40.1,49878.0,29.9987,30.1038,29.9987,30.1038,49878.0
2018-01-09 13:30:00,40.1,40.2,40.08,40.2,72188.0,30.1038,30.1789,30.0888,30.1789,72188.0
2018-01-09 14:00:00,40.2,40.2,40.09,40.14,114434.0,30.1789,30.1789,30.0963,30.1339,114434.0
2018-01-09 14:30:00,40.13,40.21,40.13,40.2,49944.0,30.1264,30.1864,30.1264,30.1789,49944.0
2018-01-09 15:00:00,40.2,40.26,40.16,40.18,122232.0,30.1789,30.224,30.1489,30.1639,122232.0
2018-01-09 15:30:00,40.17,40.26,40.05,40.07,335610.0,30.1564,30.224,30.0663,30.0813,335610.0
2018-01-10 09:30:00,39.88,39.94,39.63,39.73,177236.0,29.9387,29.9837,29.751,29.8261,177236.0
2018-01-10 10:00:00,39.74,39.96,39.72,39.95,215216.0,29.8336,29.9987,29.8186,29.9912,215216.0
2018-01-10 10:30:00,39.95,39.95,39.68,39.68,71316.0,29.9912,29.9912,29.7885,29.7885,71316.0
2018-01-10 11:00:00,39.68,39.68,39.54,39.56,71170.0,29.7885,29.7885,29.6834,29.6985,71170.0
2018-01-10 11:30:00,39.55,39.58,39.5,39.58,66918.0,29.6909,29.7135,29.6534,29.7135,66918.0
2018-01-10 12:00:00,39.58,39.62,39.53,39.61,31224.0,29.7135,29.7435,29.6759,29.736,31224.0
2018-01-10 12:30:00,39.61,39.66,39.59,39.66,39544.0,29.736,29.7735,29.721,29.7735,39544.0
2018-01-10 13:00:00,39.65,39.7,39.62,39.63,28398.0,29.766,29.8036,29.7435,29.751,28398.0
2018-01-10 13:30:00,39.63,39.72,39.63,39.7,91574.0,29.751,29.8186,29.751,29.8036,91574.0
2018-01-10 14:00:00,39.7,39.7,39.62,39.63,96836.0,29.8036,29.8036,29.7435,29.751,96836.0
2018-01-10 14:30:00,39.62,39.72,39.62,39.72,78398.0,29.7435,29.8186,29.7435,29.8186,78398.0
2018-01-10 15:00:00,39.72,39.72,39.63,39.71,110678.0,29.8186,29.8186,29.751,29.8111,110678.0
2018-01-10 15:30:00,39.71,39.81,39.71,39.74,476936.0,29.8111,29.8861,29.8111,29.8336,476936.0
2018-01-11 09:30:00,39.64,39.95,39.58,39.81,148662.0,29.7585,29.9912,29.7135,29.8861,148662.0
2018-01-11 10:00:00,39.81,39.85,39.59,39.62,331078.0,29.8861,29.9162,29.721,29.7435,331078.0
2018-01-11 10:30:00,39.62,39.63,39.52,39.55,133726.0,29.7435,29.751,29.6684,29.6909,133726.0
2018-01-11 11:00:00,39.55,39.8,39.55,39.76,116008.0,29.6909,29.8786,29.6909,29.8486,116008.0
2018-01-11 11:30:00,39.77,39.84,39.74,39.75,73156.0,29.8561,29.9087,29.8336,29.8411,73156.0
2018-01-11 12:00:00,39.76,39.76,39.63,39.63,118950.0,29.8486,29.8486,29.751,29.751,118950.0
2018-01-11 12:30:00,39.63,39.65,39.6,39.61,83004.0,29.751,29.766,29.7285,29.736,83004.0
2018-01-11 13:00:00,39.6,39.73,39.6,39.71,128986.0,29.7285,29.8261,29.7285,29.8111,128986.0
2018-01-11 13:30:00,39.71,39.72,39.6,39.62,250906.0,29.8111,29.8186,29.7285,29.7435,250906.0
2018-01-11 14:00:00,39.63,39.63,39.56,39.59,45048.0,29.751,29.751,29.6985,29.721,45048.0
2018-01-11 14:30:00,39.59,39.6,39.51,39.52,274046.0,29.721,29.7285,29.6609,29.6684,274046.0
2018-01-11 15:00:00,39.52,39.59,39.51,39.54,180586.0,29.6684,29.721,29.6609,29.6834,180586.0
2018-01-11 15:30:00,39.53,39.61,39.48,39.59,468388.0,29.6759,29.736,29.6384,29.721,468388.0
2018-01-12 09:30:00,39.37,39.47,39.1,39.36,123006.0,29.5558,29.6309,29.3531,29.5483,123006.0
2018-01-12 10:00:00,39.35,39.48,39.29,39.32,150012.0,29.5408,29.6384,29.4958,29.5183,150012.0
2018-01-12 10:30:00,39.33,39.6,39.3,39.56,69096.0,29.5258,29.7285,29.5033,29.6985,69096.0
2018-01-12 11:00:00,39.56,39.56,39.38,39.44,150034.0,29.6985,29.6985,29.5633,29.6084,150034.0
2018-01-12 11:30:00,39.44,39.58,39.42,39.52,86130.0,29.6084,29.7135,29.5934,29.6684,86130.0
2018-01-12 12:00:00,39.53,39.54,39.41,39.43,56102.0,29.6759,29.6834,29.5858,29.6009,56102.0
2018-01-12 12:30:00,39.42,39.43,39.34,39.36,71972.0,29.5934,29.6009,29.5333,29.5483,71972.0
2018-01-12 13:00:00,39.36,39.38,39.25,39.27,59728.0,29.5483,29.5633,29.4657,29.4807,59728.0
2018-01-12 13:30:00,39.27,39.3,39.25,39.29,59374.0,29.4807,29.5033,29.4657,29.4958,59374.0
2018-01-12 14:00:00,39.29,39.41,39.29,39.4,74300.0,29.4958,29.5858,29.4958,29.5783,74300.0
2018-01-12 14:30:00,39.4,39.4,39.29,39.3,70024.0,29.5783,29.5783,29.4958,29.5033,70024.0
2018-01-12 15:00:00,39.3,39.32,39.19,39.2,66362.0,29.5033,29.5183,29.4207,29.4282,66362.0
2018-01-12 15:30:00,39.2,39.26,39.1,39.11,301528.0,29.4282,29.4732,29.3531,29.3606,301528.0
2018-01-16 09:30:00,39.2,39.3,39.08,39.08,179264.0,29.4282,29.5033,29.3381,29.3381,179264.0
2018-01-16 10:00:00,39.05,39.14,38.74,38.77,286636.0,29.3156,29.3831,29.0829,29.1054,286636.0
2018-01-16 10:30:00,38.77,38.78,38.43,38.52,167050.0,29.1054,29.1129,28.8501,28.9177,167050.0
2018-01-16 11:00:00,38.53,38.69,38.49,38.68,166130.0,28.9252,29.0453,28.8952,29.0378,166130.0
2018-01-16 11:30:00,38.67,38.73,38.63,38.73,69382.0,29.0303,29.0754,29.0003,29.0754,69382.0
2018-01-16 12:00:00,38.72,38.77,38.67,38.7,77840.0,29.0678,29.1054,29.0303,29.0528,77840.0
2018-01-16 12:30:00,38.69,38.82,38.68,38.8,40916.0,29.0453,29.1429,29.0378,29.1279,40916.0
2018-01-16 13:00:00,38.79,38.93,38.79,38.9,38044.0,29.1204,29.2255,29.1204,29.203,38044.0
2018-01-16 13:30:00,38.91,38.91,38.73,38.77,62600.0,29.2105,29.2105,29.0754,29.1054,62600.0
2018-01-16 14:00:00,38.78,38.84,38.72,38.76,67208.0,29.1129,29.1579,29.0678,29.0979,67208.0
2018-01-16 14:30:00,38.76,38.87,38.73,38.86,76980.0,29.0979,29.1805,29.0754,29.1729,76980.0
2018-01-16 15:00:00,38.86,38.95,38.78,38.83,164882.0,29.1729,29.2405,29.1129,29.1504,164882.0
2018-01-16 15:30:00,38.83,38.88,38.76,38.84,372546.0,29.1504,29.188,29.0979,29.1579,372546.0
2018-01-17 09:30:00,39.0,39.1,38.89,39.03,231420.0,29.278,29.3531,29.1955,29.3006,231420.0
2018-01-17 10:00:00,39.04,39.14,38.99,39.1,150472.0,29.3081,29.3831,29.2705,29.3531,150472.0
2018-01-17 10:30:00,39.11,39.32,39.1,39.24,228428.0,29.3606,29.5183,29.3531,29.4582,228428.0
2018-01-17 11:00:00,39.24,39.35,39.21,39.27,128962.0,29.4582,29.5408,29.4357,29.4807,128962.0
2018-01-17 11:30:00,39.27,39.29,39.12,39.16,81030.0,29.4807,29.4958,29.3681,29.3982,81030.0
2018-01-17 12:00:00,39.15,39.16,39.05,39.13,148914.0,29.3907,29.3982,29.3156,29.3756,148914.0
2018-01-17 12:30:00,39.14,39.2,39.13,39.18,83368.0,29.3831,29.4282,29.3756,29.4132,83368.0
2018-01-17 13:00:00,39.17,39.32,39.17,39.19,66106.0,29.4057,29.5183,29.4057,29.4207,66106.0
2018-01-17 13:30:00,39.2,39.28,39.19,39.26,56470.0,29.4282,29.4883,29.4207,29.4732,56470.0
2018-01-17 14:00:00,39.27,39.35,39.27,39.32,123092.0,29.4807,29.5408,29.4807,29.5183,123092.0
2018-01-17 14:30:00,39.32,39.34,39.26,39.32,151254.0,29.5183,29.5333,29.4732,29.5183,151254.0
2018-01-17 15:00:00,39.32,39.36,39.27,39.31,222444.0,29.5183,29.5483,29.4807,29.5108,222444.0
2018-01-17 15:30:00,39.31,39.32,39.22,39.26,332440.0,29.5108,29.5183,29.4432,29.4732,332440.0
2018-01-18 09:30:00,39.27,39.31,39.08,39.13,95268.0,29.4807,29.5108,29.3381,29.3756,95268.0
2018-01-18 10:00:00,39.14,39.21,38.97,39.02,187378.0,29.3831,29.4357,29.2555,29.2931,187378.0
2018-01-18 10:30:00,39.01,39.04,38.87,38.93,129884.0,29.2856,29.3081,29.1805,29.2255,129884.0
2018-01-18 11:00:00,38.92,39.01,38.72,38.74,191836.0,29.218,29.2856,29.0678,29.0829,191836.0
2018-01-18 11:30:00,38.74,38.74,38.68,38.74,94310.0,29.0829,29.0829,29.0378,29.0829,94310.0
2018-01-18 12:00:00,38.74,38.79,38.69,38.7,73872.0,29.0829,29.1204,29.0453,29.0528,73872.0
2018-01-18 12:30:00,38.7,38.74,38.68,38.71,54174.0,29.0528,29.0829,29.0378,29.0603,54174.0
2018-01-18 13:00:00,38.71,38.85,38.71,38.83,49230.0,29.0603,29.1654,29.0603,29.1504,49230.0
2018-01-18 13:30:00,38.83,38.95,38.83,38.93,49536.0,29.1504,29.2405,29.1504,29.2255,49536.0
2018-01-18 14:00:00,38.93,39.05,38.93,39.05,46946.0,29.2255,29.3156,29.2255,29.3156,46946.0
2018-01-18 14:30:00,39.06,39.15,39.05,39.13,66744.0,29.3231,29.3907,29.3156,29.3756,66744.0
2018-01-18 15:00:00,39.12,39.19,38.9,38.95,120912.0,29.3681,29.4207,29.203,29.2405,120912.0
2018-01-18 15:30:00,38.95,38.95,38.82,38.91,331818.0,29.2405,29.2405,29.1429,29.2105,331818.0
2018-01-19 09:30:00,38.98,39.01,38.78,38.83,286882.0,29.263,29.2856,29.1129,29.1504,286882.0
2018-01-19 10:00:00,38.78,39.09,38.77,39.09,100696.0,29.1129,29.3456,29.1054,29.3456,100696.0
2018-01-19 10:30:00,39.08,39.16,38.93,38.93,45362.0,29.3381,29.3982,29.2255,29.2255,45362.0
2018-01-19 11:00:00,38.95,38.98,38.85,38.87,41100.0,29.2405,29.263,29.1654,29.1805,41100.0
2018-01-19 11:30:00,38.85,38.88,38.77,38.83,40990.0,29.1654,29.188,29.1054,29.1504,40990.0
2018-01-19 12:00:00,38.84,38.88,38.8,38.82,54380.0,29.1579,29.188,29.1279,29.1429,54380.0
2018-01-19 12:30:00,38.82,38.88,38.81,38.82,31990.0,29.1429,29.188,29.1354,29.1429,31990.0
2018-01-19 13:00:00,38.8,38.85,38.74,38.75,34116.0,29.1279,29.1654,29.0829,29.0904,34116.0
2018-01-19 13:30:00,38.76,38.76,38.57,38.61,278006.0,29.0979,29.0979,28.9552,28.9853,278006.0
2018-01-19 14:00:00,38.6,38.68,38.54,38.57,171296.0,28.9778,29.0378,28.9327,28.9552,171296.0
2018-01-19 14:30:00,38.57,38.59,38.51,38.52,123684.0,28.9552,28.9703,28.9102,28.9177,123684.0
2018-01-19 15:00:00,38.54,38.54,38.38,38.45,251772.0,28.9327,28.9327,28.8126,28.8652,251772.0
2018-01-19 15:30:00,38.46,38.56,38.45,38.5,495006.0,28.8727,28.9477,28.8652,28.9027,495006.0
2018-01-22 09:30:00,38.71,38.87,38.56,38.7,117746.0,29.0603,29.1805,28.9477,29.0528,117746.0
2018-01-22 10:00:00,38.71,38.93,38.68,38.92,134862.0,29.0603,29.2255,29.0378,29.218,134862.0
2018-01-22 10:30:00,38.91,38.92,38.81,38.88,102134.0,29.2105,29.218,29.1354,29.188,102134.0
2018-01-22 11:00:00,38.87,38.92,38.85,38.89,82142.0,29.1805,29.218,29.1654,29.1955,82142.0
2018-01-22 11:30:00,38.89,38.93,38.8,38.82,76412.0,29.1955,29.2255,29.1279,29.1429,76412.0
2018-01-22 12:00:00,38.82,38.83,38.72,38.73,120560.0,29.1429,29.1504,29.0678,29.0754,120560.0
2018-01-22 12:30:00,38.73,38.73,38.59,38.59,275206.0,29.0754,29.0754,28.9703,28.9703,275206.0
2018-01-22 13:00:00,38.6,38.66,38.58,38.58,79234.0,28.9778,29.0228,28.9627,28.9627,79234.0
2018-01-22 13:30:00,38.58,38.62,38.54,38.54,90580.0,28.9627,28.9928,28.9327,28.9327,90580.0
2018-01-22 14:00:00,38.54,38.6,38.49,38.56,81258.0,28.9327,28.9778,28.8952,28.9477,81258.0
2018-01-22 14:30:00,38.56,38.57,38.51,38.52,93206.0,28.9477,28.9552,28.9102,28.9177,93206.0
2018-01-22 15:00:00,38.51,38.54,38.41,38.41,157494.0,28.9102,28.9327,28.8351,28.8351,157494.0
2018-01-22 15:30:00,38.41,38.44,38.33,38.41,510578.0,28.8351,28.8576,28.7751,28.8351,510578.0
2018-01-23 09:30:00,38.49,38.95,38.44,38.91,116646.0,28.8952,29.2405,28.8576,29.2105,116646.0
2018-01-23 10:00:00,38.91,39.19,38.86,39.19,155266.0,29.2105,29.4207,29.1729,29.4207,155266.0
2018-01-23 10:30:00,39.15,39.2,39.06,39.1,120034.0,29.3907,29.4282,29.3231,29.3531,120034.0
2018-01-23 11:00:00,39.1,39.17,39.04,39.04,186792.0,29.3531,29.4057,29.3081,29.3081,186792.0
2018-01-23 11:30:00,39.04,39.13,39.02,39.12,60402.0,29.3081,29.3756,29.2931,29.3681,60402.0
2018-01-23 12:00:00,39.1,39.11,38.99,39.0,71202.0,29.3531,29.3606,29.2705,29.278,71202.0
2018-01-23 12:30:00,38.99,39.0,38.94,38.98,56780.0,29.2705,29.278,29.233,29.263,56780.0
2018-01-23 13:00:00,38.97,39.03,38.97,39.02,49474.0,29.2555,29.3006,29.2555,29.2931,49474.0
2018-01-23 13:30:00,39.02,39.08,38.95,39.05,59600.0,29.2931,29.3381,29.2405,29.3156,59600.0
2018-01-23 14:00:00,39.05,39.07,38.99,38.99,69044.0,29.3156,29.3306,29.2705,29.2705,69044.0
2018-01-23 14:30:00,38.98,39.01,38.9,38.93,88930.0,29.263,29.2856,29.203,29.2255,88930.0
2018-01-23 15:00:00,38.94,38.94,38.7,38.7,134490.0,29.233,29.233,29.0528,29.0528,134490.0
2018-01-23 15:30:00,38.7,38.88,38.7,38.82,388656.0,29.0528,29.188,29.0528,29.1429,388656.0
2018-01-24 09:30:00,38.81,38.84,38.54,38.54,104796.0,29.1354,29.1579,28.9327,28.9327,104796.0
2018-01-24 10:00:00,38.53,38.63,38.38,38.4,184734.0,28.9252,29.0003,28.8126,28.8276,184734.0
2018-01-24 10:30:00,38.39,38.49,38.31,38.35,250810.0,28.8201,28.8952,28.7601,28.7901,250810.0
2018-01-24 11:00:00,38.35,38.46,38.32,38.38,264208.0,28.7901,28.8727,28.7676,28.8126,264208.0
2018-01-24 11:30:00,38.39,38.53,38.39,38.44,131900.0,28.8201,28.9252,28.8201,28.8576,131900.0
2018-01-24 12:00:00,38.45,38.47,38.35,38.37,403866.0,28.8652,28.8802,28.7901,28.8051,403866.0
2018-01-24 12:30:00,38.37,38.51,38.31,38.44,385430.0,28.8051,28.9102,28.7601,28.8576,385430.0
2018-01-24 13:00:00,38.45,38.49,38.41,38.48,119426.0,28.8652,28.8952,28.8351,28.8877,119426.0
2018-01-24 13:30:00,38.47,38.49,38.38,38.49,124652.0,28.8802,28.8952,28.8126,28.8952,124652.0
2018-01-24 14:00:00,38.48,38.48,38.4,38.45,140138.0,28.8877,28.8877,28.8276,28.8652,140138.0
2018-01-24 14:30:00,38.44,38.47,38.37,38.42,125744.0,28.8576,28.8802,28.8051,28.8426,125744.0
2018-01-24 15:00:00,38.41,38.52,38.37,38.5,189730.0,28.8351,28.9177,28.8051,28.9027,189730.0
2018-01-24 15:30:00,38.5,38.5,38.35,38.35,469394.0,28.9027,28.9027,28.7901,28.7901,469394.0
2018-01-25 09:30:00,38.35,38.55,38.27,38.42,55038.0,28.7901,28.9402,28.73,28.8426,55038.0
2018-01-25 10:00:00,38.39,38.49,38.36,38.42,56144.0,28.8201,28.8952,28.7976,28.8426,56144.0
2018-01-25 10:30:00,38.42,38.6,38.4,38.48,67924.0,28.8426,28.9778,28.8276,28.8877,67924.0
2018-01-25 11:00:00,38.5,38.65,38.44,38.64,210306.0,28.9027,29.0153,28.8576,29.0078,210306.0
2018-01-25 11:30:00,38.65,38.7,38.52,38.52,88328.0,29.0153,29.0528,28.9177,28.9177,88328.0
2018-01-25 12:00:00,38.52,38.69,38.49,38.66,74818.0,28.9177,29.0453,28.8952,29.0228,74818.0
2018-01-25 12:30:00,38.67,38.71,38.64,38.69,57234.0,29.0303,29.0603,29.0078,29.0453,57234.0
2018-01-25 13:00:00,38.69,38.7,38.6,38.63,74744.0,29.0453,29.0528,28.9778,29.0003,74744.0
2018-01-25 13:30:00,38.63,38.74,38.61,38.71,69458.0,29.0003,29.0829,28.9853,29.0603,69458.0
2018-01-25 14:00:00,38.7,38.74,38.6,38.63,65198.0,29.0528,29.0829,28.9778,29.0003,65198.0
2018-01-25 14:30:00,38.62,38.92,38.62,38.77,100888.0,28.9928,29.218,28.9928,29.1054,100888.0
2018-01-25 15:00:00,38.77,39.02,38.76,38.97,119422.0,29.1054,29.2931,29.0979,29.2555,119422.0
2018-01-25 15:30:00,38.97,39.05,38.88,39.05,355726.0,29.2555,29.3156,29.188,29.3156,355726.0
2018-01-26 09:30:00,39.15,39.27,39.1,39.12,172662.0,29.3907,29.4807,29.3531,29.3681,172662.0
2018-01-26 10:00:00,39.13,39.14,38.95,38.96,207168.0,29.3756,29.3831,29.2405,29.248,207168.0
2018-01-26 10:30:00,38.97,39.03,38.8,38.81,136120.0,29.2555,29.3006,29.1279,29.1354,136120.0
2018-01-26 11:00:00,38.81,38.88,38.73,38.85,243106.0,29.1354,29.188,29.0754,29.1654,243106.0
2018-01-26 11:30:00,38.86,38.9,38.79,38.82,70094.0,29.1729,29.203,29.1204,29.1429,70094.0
2018-01-26 12:00:00,38.81,38.88,38.79,38.85,54534.0,29.1354,29.188,29.1204,29.1654,54534.0
2018-01-26 12:30:00,38.84,38.93,38.81,38.92,39032.0,29.1579,29.2255,29.1354,29.218,39032.0
2018-01-26 13:00:00,38.93,39.04,38.89,39.01,46508.0,29.2255,29.3081,29.1955,29.2856,46508.0
2018-01-26 13:30:00,39.01,39.01,38.94,38.98,54712.0,29.2856,29.2856,29.233,29.263,54712.0
2018-01-26 14:00:00,38.97,39.01,38.94,38.96,87362.0,29.2555,29.2856,29.233,29.248,87362.0
2018-01-26 14:30:00,38.96,38.99,38.92,38.99,80616.0,29.248,29.2705,29.218,29.2705,80616.0
2018-01-26 15:00:00,38.98,39.09,38.98,39.04,122126.0,29.263,29.3456,29.263,29.3081,122126.0
2018-01-26 15:30:00,39.04,39.16,39.03,39.14,458624.0,29.3081,29.3982,29.3006,29.3831,458624.0
2018-01-29 09:30:00,39.0,39.08,38.5,38.6,353264.0,29.278,29.3381,28.9027,28.9778,353264.0
2018-01-29 10:00:00,38.6,38.74,38.39,38.43,180674.0,28.9778,29.0829,28.8201,28.8501,180674.0
2018-01-29 10:30:00,38.42,38.52,38.4,38.44,173246.0,28.8426,28.9177,28.8276,28.8576,173246.0
2018-01-29 11:00:00,38.43,38.52,38.43,38.44,66422.0,28.8501,28.9177,28.8501,28.8576,66422.0
2018-01-29 11:30:00,38.45,38.55,38.44,38.52,69880.0,28.8652,28.9402,28.8576,28.9177,69880.0
2018-01-29 12:00:00,38.51,38.55,38.46,38.51,33228.0,28.9102,28.9402,28.8727,28.9102,33228.0
2018-01-29 12:30:00,38.51,38.51,38.43,38.47,29172.0,28.9102,28.9102,28.8501,28.8802,29172.0
2018-01-29 13:00:00,38.48,38.49,38.36,38.38,91806.0,28.8877,28.8952,28.7976,28.8126,91806.0
2018-01-29 13:30:00,38.37,38.47,38.37,38.46,38564.0,28.8051,28.8802,28.8051,28.8727,38564.0
2018-01-29 14:00:00,38.47,38.49,38.42,38.47,64408.0,28.8802,28.8952,28.8426,28.8802,64408.0
2018-01-29 14:30:00,38.47,38.58,38.46,38.58,59872.0,28.8802,28.9627,28.8727,28.9627,59872.0
2018-01-29 15:00:00,38.56,38.57,38.41,38.43,91338.0,28.9477,28.9552,28.8351,28.8501,91338.0
2018-01-29 15:30:00,38.42,38.51,38.38,38.41,246814.0,28.8426,28.9102,28.8126,28.8351,246814.0
2018-01-30 09:30:00,38.41,39.19,38.41,38.96,592080.0,28.8351,29.4207,28.8351,29.248,592080.0
2018-01-30 10:00:00,38.99,39.09,38.85,38.92,235952.0,29.2705,29.3456,29.1654,29.218,235952.0
2018-01-30 10:30:00,38.93,39.13,38.93,39.05,143656.0,29.2255,29.3756,29.2255,29.3156,143656.0
2018-01-30 11:00:00,39.04,39.04,38.93,38.98,174310.0,29.3081,29.3081,29.2255,29.263,174310.0
2018-01-30 11:30:00,38.98,39.04,38.93,39.01,150170.0,29.263,29.3081,29.2255,29.2856,150170.0
2018-01-30 12:00:00,39.01,39.02,38.92,38.96,77752.0,29.2856,29.2931,29.218,29.248,77752.0
2018-01-30 12:30:00,38.96,39.06,38.96,39.02,84044.0,29.248,29.3231,29.248,29.2931,84044.0
2018-01-30 13:00:00,39.02,39.08,39.0,39.02,57008.0,29.2931,29.3381,29.278,29.2931,57008.0
2018-01-30 13:30:00,39.02,39.06,38.97,38.98,77608.0,29.2931,29.3231,29.2555,29.263,77608.0
2018-01-30 14:00:00,38.98,39.02,38.94,39.02,112106.0,29.263,29.2931,29.233,29.2931,112106.0
2018-01-30 14:30:00,39.02,39.08,39.0,39.05,188402.0,29.2931,29.3381,29.278,29.3156,188402.0
2018-01-30 15:00:00,39.05,39.08,39.01,39.04,284100.0,29.3156,29.3381,29.2856,29.3081,284100.0
2018-01-30 15:30:00,39.04,39.05,38.95,38.95,445606.0,29.3081,29.3156,29.2405,29.2405,445606.0
2018-01-31 09:30:00,38.94,39.0,38.46,38.69,146612.0,29.233,29.278,28.8727,29.0453,146612.0
2018-01-31 10:00:00,38.67,38.96,38.67,38.9,139916.0,29.0303,29.248,29.0303,29.203,139916.0
2018-01-31 10:30:00,38.9,38.98,38.85,38.92,67848.0,29.203,29.263,29.1654,29.218,67848.0
2018-01-31 11:00:00,38.92,38.99,38.89,38.96,58260.0,29.218,29.2705,29.1955,29.248,58260.0
2018-01-31 11:30:00,38.96,39.05,38.9,39.02,69628.0,29.248,29.3156,29.203,29.2931,69628.0
2018-01-31 12:00:00,39.03,39.07,38.96,39.03,46702.0,29.3006,29.3306,29.248,29.3006,46702.0
2018-01-31 12:30:00,39.0,39.1,39.0,39.07,38782.0,29.278,29.3531,29.278,29.3306,38782.0
2018-01-31 13:00:00,39.05,39.08,38.99,39.07,38914.0,29.3156,29.3381,29.2705,29.3306,38914.0
2018-01-31 13:30:00,39.07,39.12,39.06,39.1,93200.0,29.3306,29.3681,29.3231,29.3531,93200.0
2018-01-31 14:00:00,39.1,39.21,39.02,39.08,129004.0,29.3531,29.4357,29.2931,29.3381,129004.0
2018-01-31 14:30:00,39.06,39.09,38.84,38.88,90214.0,29.3231,29.3456,29.1579,29.188,90214.0
2018-01-31 15:00:00,38.88,39.18,38.87,39.15,122772.0,29.188,29.4132,29.1805,29.3907,122772.0
2018-01-31 15:30:00,39.17,39.41,39.16,39.34,450876.0,29.4057,29.5858,29.3982,29.5333,450876.0
2018-02-01 09:30:00,39.24,39.49,38.98,39.08,109422.0,29.4582,29.6459,29.263,29.3381,109422.0
2018-02-01 10:00:00,39.02,39.2,38.58,38.62,203592.0,29.2931,29.4282,28.9627,28.9928,203592.0
2018-02-01 10:30:00,38.6,38.62,38.39,38.45,120546.0,28.9778,28.9928,28.8201,28.8652,120546.0
2018-02-01 11:00:00,38.46,38.67,38.45,38.54,84282.0,28.8727,29.0303,28.8652,28.9327,84282.0
2018-02-01 11:30:00,38.54,39.1,38.53,38.99,86424.0,28.9327,29.3531,28.9252,29.2705,86424.0
2018-02-01 12:00:00,38.97,38.98,38.78,38.8,57614.0,29.2555,29.263,29.1129,29.1279,57614.0
2018-02-01 12:30:00,38.8,38.8,38.73,38.77,107828.0,29.1279,29.1279,29.0754,29.1054,107828.0
2018-02-01 13:00:00,38.76,38.8,38.69,38.72,95482.0,29.0979,29.1279,29.0453,29.0678,95482.0
2018-02-01 13:30:00,38.73,38.8,38.7,38.76,63470.0,29.0754,29.1279,29.0528,29.0979,63470.0
2018-02-01 14:00:00,38.77,38.83,38.67,38.73,168748.0,29.1054,29.1504,29.0303,29.0754,168748.0
2018-02-01 14:30:00,38.73,38.84,38.72,38.81,113694.0,29.0754,29.1579,29.0678,29.1354,113694.0
2018-02-01 15:00:00,38.79,38.82,38.57,38.6,163462.0,29.1204,29.1429,28.9552,28.9778,163462.0
2018-02-01 15:30:00,38.58,38.63,38.45,38.57,453024.0,28.9627,29.0003,28.8652,28.9552,453024.0
2018-02-02 09:30:00,38.37,38.62,38.26,38.55,135382.0,28.8051,28.9928,28.7225,28.9402,135382.0
2018-02-02 10:00:00,38.59,38.73,38.45,38.63,125624.0,28.9703,29.0754,28.8652,29.0003,125624.0
2018-02-02 10:30:00,38.62,38.72,38.55,38.57,123388.0,28.9928,29.0678,28.9402,28.9552,123388.0
2018-02-02 11:00:00,38.58,38.59,38.39,38.4,114766.0,28.9627,28.9703,28.8201,28.8276,114766.0
2018-02-02 11:30:00,38.4,38.42,38.29,38.32,78358.0,28.8276,28.8426,28.745,28.7676,78358.0
2018-02-02 12:00:00,38.35,38.49,38.33,38.48,45778.0,28.7901,28.8952,28.7751,28.8877,45778.0
2018-02-02 12:30:00,38.48,38.48,38.32,38.33,72134.0,28.8877,28.8877,28.7676,28.7751,72134.0
2018-02-02 13:00:00,38.32,38.34,38.21,38.24,90588.0,28.7676,28.7826,28.685,28.7075,90588.0
2018-02-02 13:30:00,38.24,38.29,38.19,38.27,59258.0,28.7075,28.745,28.67,28.73,59258.0
2018-02-02 14:00:00,38.27,38.33,38.22,38.27,80424.0,28.73,28.7751,28.6925,28.73,80424.0
2018-02-02 14:30:00,38.29,38.31,38.19,38.23,71712.0,28.745,28.7601,28.67,28.7,71712.0
2018-02-02 15:00:00,38.22,38.23,38.17,38.23,80882.0,28.6925,28.7,28.655,28.7,80882.0
2018-02-02 15:30:00,38.22,38.22,37.95,37.99,410826.0,28.6925,28.6925,28.4898,28.5198,410826.0
2018-02-05 09:30:00,37.94,38.24,37.86,38.08,136880.0,28.4823,28.7075,28.4222,28.5874,136880.0
2018-02-05 10:00:00,38.07,38.09,37.79,37.92,196088.0,28.5799,28.5949,28.3697,28.4673,196088.0
2018-02-05 10:30:00,37.92,38.12,37.92,38.06,77170.0,28.4673,28.6174,28.4673,28.5724,77170.0
2018-02-05 11:00:00,38.06,38.28,38.04,38.24,71962.0,28.5724,28.7375,28.5574,28.7075,71962.0
2018-02-05 11:30:00,38.24,38.32,38.15,38.15,96566.0,28.7075,28.7676,28.6399,28.6399,96566.0
2018-02-05 12:00:00,38.16,38.2,37.96,37.98,91382.0,28.6474,28.6775,28.4973,28.5123,91382.0
2018-02-05 12:30:00,38.0,38.12,37.97,38.02,66388.0,28.5273,28.6174,28.5048,28.5423,66388.0
2018-02-05 13:00:00,38.01,38.01,37.8,37.87,130648.0,28.5348,28.5348,28.3772,28.4297,130648.0
2018-02-05 13:30:00,37.86,37.89,37.71,37.81,150306.0,28.4222,28.4448,28.3096,28.3847,150306.0
2018-02-05 14:00:00,37.82,37.87,37.77,37.83,152764.0,28.3922,28.4297,28.3547,28.3997,152764.0
2018-02-05 14:30:00,37.84,37.85,37.65,37.67,168504.0,28.4072,28.4147,28.2646,28.2796,168504.0
2018-02-05 15:00:00,37.68,37.8,37.32,37.6,247190.0,28.2871,28.3772,28.0168,28.227,247190.0
2018-02-05 15:30:00,37.62,37.69,37.2,37.23,603312.0,28.2421,28.2946,27.9268,27.9493,603312.0
2018-02-06 09:30:00,36.82,36.9,36.22,36.75,422888.0,27.6415,27.7015,27.191,27.5889,422888.0
2018-02-06 10:00:00,36.82,37.18,36.77,36.85,405172.0,27.6415,27.9117,27.6039,27.664,405172.0
2018-02-06 10:30:00,36.82,36.82,36.38,36.53,248852.0,27.6415,27.6415,27.3112,27.4238,248852.0
2018-02-06 11:00:00,36.51,36.54,35.98,36.08,160672.0,27.4088,27.4313,27.0109,27.0859,160672.0
2018-02-06 11:30:00,36.09,36.52,36.06,36.45,248554.0,27.0935,27.4163,27.0709,27.3637,248554.0
2018-02-06 12:00:00,36.45,36.62,36.44,36.62,213554.0,27.3637,27.4913,27.3562,27.4913,213554.0
2018-02-06 12:30:00,36.62,36.88,36.62,36.72,191848.0,27.4913,27.6865,27.4913,27.5664,191848.0
2018-02-06 13:00:00,36.72,36.74,36.34,36.34,145942.0,27.5664,27.5814,27.2811,27.2811,145942.0
2018-02-06 13:30:00,36.35,36.5,36.24,36.43,108924.0,27.2886,27.4013,27.2061,27.3487,108924.0
2018-02-06 14:00:00,36.44,36.45,36.18,36.23,140376.0,27.3562,27.3637,27.161,27.1986,140376.0
2018-02-06 14:30:00,36.24,36.72,36.13,36.71,167040.0,27.2061,27.5664,27.1235,27.5589,167040.0
2018-02-06 15:00:00,36.71,36.99,36.71,36.83,268782.0,27.5589,27.7691,27.5589,27.649,268782.0
2018-02-06 15:30:00,36.83,37.13,36.8,36.89,552516.0,27.649,27.8742,27.6265,27.694,552516.0
2018-02-07 09:30:00,36.4,37.07,36.31,36.67,276804.0,27.6604,28.1695,27.592,27.8656,276804.0
2018-02-07 10:00:00,36.69,36.99,36.66,36.88,325604.0,27.8808,28.1087,27.858,28.0251,325604.0
2018-02-07 10:30:00,36.91,37.23,36.85,37.17,172020.0,28.0479,28.2911,28.0023,28.2455,172020.0
2018-02-07 11:00:00,37.18,37.18,36.89,36.95,134006.0,28.2531,28.2531,28.0327,28.0783,134006.0
2018-02-07 11:30:00,36.95,37.01,36.87,37.01,65022.0,28.0783,28.1239,28.0175,28.1239,65022.0
2018-02-07 12:00:00,37.0,37.1,36.84,36.89,104510.0,28.1163,28.1923,27.9947,28.0327,104510.0
2018-02-07 12:30:00,36.89,36.93,36.77,36.86,98120.0,28.0327,28.0631,27.9416,28.0099,98120.0
2018-02-07 13:00:00,36.89,36.96,36.6,36.66,93426.0,28.0327,28.0859,27.8124,27.858,93426.0
2018-02-07 13:30:00,36.68,36.85,36.65,36.72,60560.0,27.8732,28.0023,27.8504,27.9036,60560.0
2018-02-07 14:00:00,36.74,36.78,36.59,36.73,82924.0,27.9188,27.9491,27.8048,27.9112,82924.0
2018-02-07 14:30:00,36.74,36.77,36.55,36.73,108824.0,27.9188,27.9416,27.7744,27.9112,108824.0
2018-02-07 15:00:00,36.74,36.83,36.69,36.77,202702.0,27.9188,27.9871,27.8808,27.9416,202702.0
2018-02-07 15:30:00,36.78,36.79,36.36,36.38,718180.0,27.9491,27.9567,27.63,27.6452,718180.0
2018-02-08 09:30:00,36.29,36.5,36.01,36.38,169732.0,27.5768,27.7364,27.364,27.6452,169732.0
2018-02-08 10:00:00,36.35,36.48,36.19,36.24,97430.0,27.6224,27.7212,27.5008,27.5388,97430.0
2018-02-08 10:30:00,36.24,36.53,36.21,36.53,110654.0,27.5388,27.7592,27.516,27.7592,110654.0
2018-02-08 11:00:00,36.55,36.83,36.54,36.82,177372.0,27.7744,27.9871,27.7668,27.9795,177372.0
2018-02-08 11:30:00,36.85,36.85,36.57,36.6,92198.0,28.0023,28.0023,27.7896,27.8124,92198.0
2018-02-08 12:00:00,36.62,36.76,36.58,36.6,64962.0,27.8276,27.934,27.7972,27.8124,64962.0
2018-02-08 12:30:00,36.62,36.74,36.48,36.55,138562.0,27.8276,27.9188,27.7212,27.7744,138562.0
2018-02-08 13:00:00,36.54,36.67,36.43,36.43,138124.0,27.7668,27.8656,27.6832,27.6832,138124.0
2018-02-08 13:30:00,36.44,36.57,36.38,36.46,79780.0,27.6908,27.7896,27.6452,27.706,79780.0
2018-02-08 14:00:00,36.44,36.48,36.29,36.38,73222.0,27.6908,27.7212,27.5768,27.6452,73222.0
2018-02-08 14:30:00,36.38,36.42,36.28,36.4,91506.0,27.6452,27.6756,27.5692,27.6604,91506.0
2018-02-08 15:00:00,36.41,36.51,36.19,36.29,144556.0,27.668,27.744,27.5008,27.5768,144556.0
2018-02-08 15:30:00,36.27,36.31,35.99,36.0,754140.0,27.5616,27.592,27.3488,27.3564,754140.0
2018-02-09 09:30:00,36.17,36.45,36.07,36.23,135140.0,27.4856,27.6984,27.4096,27.5312,135140.0
2018-02-09 10:00:00,36.28,36.6,36.27,36.56,97264.0,27.5692,27.8124,27.5616,27.782,97264.0
2018-02-09 10:30:00,36.54,36.66,36.45,36.57,142242.0,27.7668,27.858,27.6984,27.7896,142242.0
2018-02-09 11:00:00,36.6,36.65,36.41,36.5,123436.0,27.8124,27.8504,27.668,27.7364,123436.0
2018-02-09 11:30:00,36.47,36.66,36.42,36.57,328580.0,27.7136,27.858,27.6756,27.7896,328580.0
2018-02-09 12:00:00,36.55,36.63,36.4,36.5,193428.0,27.7744,27.8352,27.6604,27.7364,193428.0
2018-02-09 12:30:00,36.54,36.69,36.52,36.63,148902.0,27.7668,27.8808,27.7516,27.8352,148902.0
2018-02-09 13:00:00,36.6,36.63,36.22,36.34,84334.0,27.8124,27.8352,27.5236,27.6148,84334.0
2018-02-09 13:30:00,36.35,36.45,36.2,36.27,96962.0,27.6224,27.6984,27.5084,27.5616,96962.0
2018-02-09 14:00:00,36.24,36.67,36.23,36.64,125490.0,27.5388,27.8656,27.5312,27.8428,125490.0
2018-02-09 14:30:00,36.64,36.66,36.44,36.47,107004.0,27.8428,27.858,27.6908,27.7136,107004.0
2018-02-09 15:00:00,36.45,36.7,36.29,36.69,221552.0,27.6984,27.8884,27.5768,27.8808,221552.0
2018-02-09 15:30:00,36.68,37.43,36.68,37.07,632760.0,27.8732,28.4431,27.8732,28.1695,632760.0
2018-02-12 09:30:00,37.13,37.18,36.77,36.8,157252.0,28.2151,28.2531,27.9416,27.9643,157252.0
2018-02-12 10:00:00,36.85,36.96,36.71,36.92,136232.0,28.0023,28.0859,27.896,28.0555,136232.0
2018-02-12 10:30:00,36.91,37.05,36.82,36.91,98784.0,28.0479,28.1543,27.9795,28.0479,98784.0
2018-02-12 11:00:00,36.92,37.07,36.88,36.97,100982.0,28.0555,28.1695,28.0251,28.0935,100982.0
2018-02-12 11:30:00,36.97,37.02,36.81,36.99,85292.0,28.0935,28.1315,27.9719,28.1087,85292.0
2018-02-12 12:00:00,36.99,37.23,36.98,37.2,69312.0,28.1087,28.2911,28.1011,28.2683,69312.0
2018-02-12 12:30:00,37.18,37.26,37.11,37.18,48092.0,28.2531,28.3139,28.1999,28.2531,48092.0
2018-02-12 13:00:00,37.18,37.21,37.1,37.15,47278.0,28.2531,28.2759,28.1923,28.2303,47278.0
2018-02-12 13:30:00,37.15,37.21,37.02,37.17,47192.0,28.2303,28.2759,28.1315,28.2455,47192.0
2018-02-12 14:00:00,37.15,37.18,37.09,37.18,58312.0,28.2303,28.2531,28.1847,28.2531,58312.0
2018-02-12 14:30:00,37.18,37.26,37.13,37.21,76082.0,28.2531,28.3139,28.2151,28.2759,76082.0
2018-02-12 15:00:00,37.22,37.47,37.22,37.45,114918.0,28.2835,28.4735,28.2835,28.4583,114918.0
2018-02-12 15:30:00,37.45,37.5,37.1,37.31,384416.0,28.4583,28.4963,28.1923,28.3519,384416.0
2018-02-13 09:30:00,37.28,37.36,36.9,36.98,98498.0,28.3291,28.3899,28.0403,28.1011,98498.0
2018-02-13 10:00:00,37.01,37.13,36.83,36.86,107166.0,28.1239,28.2151,27.9871,28.0099,107166.0
2018-02-13 10:30:00,36.84,37.11,36.83,37.07,69012.0,27.9947,28.1999,27.9871,28.1695,69012.0
2018-02-13 11:00:00,37.07,37.1,36.97,36.97,69530.0,28.1695,28.1923,28.0935,28.0935,69530.0
2018-02-13 11:30:00,36.97,37.05,36.95,37.01,43104.0,28.0935,28.1543,28.0783,28.1239,43104.0
2018-02-13 12:00:00,37.01,37.14,36.95,37.12,44592.0,28.1239,28.2227,28.0783,28.2075,44592.0
2018-02-13 12:30:00,37.14,37.18,37.09,37.09,50554.0,28.2227,28.2531,28.1847,28.1847,50554.0
2018-02-13 13:00:00,37.1,37.32,37.08,37.29,58816.0,28.1923,28.3595,28.1771,28.3367,58816.0
2018-02-13 13:30:00,37.27,37.31,37.22,37.29,56622.0,28.3215,28.3519,28.2835,28.3367,56622.0
2018-02-13 14:00:00,37.29,37.38,37.29,37.32,49118.0,28.3367,28.4051,28.3367,28.3595,49118.0
2018-02-13 14:30:00,37.31,37.43,37.27,37.43,65212.0,28.3519,28.4431,28.3215,28.4431,65212.0
2018-02-13 15:00:00,37.42,37.64,37.39,37.63,77226.0,28.4355,28.6027,28.4127,28.5951,77226.0
2018-02-13 15:30:00,37.63,37.64,37.49,37.53,259578.0,28.5951,28.6027,28.4887,28.5191,259578.0
2018-02-14 09:30:00,37.27,37.38,36.87,37.1,99168.0,28.3215,28.4051,28.0175,28.1923,99168.0
2018-02-14 10:00:00,37.1,37.27,37.06,37.22,61496.0,28.1923,28.3215,28.1619,28.2835,61496.0
2018-02-14 10:30:00,37.24,37.43,37.19,37.3,111650.0,28.2987,28.4431,28.2607,28.3443,111650.0
2018-02-14 11:00:00,37.3,37.31,37.13,37.24,67522.0,28.3443,28.3519,28.2151,28.2987,67522.0
2018-02-14 11:30:00,37.26,37.26,37.18,37.2,29556.0,28.3139,28.3139,28.2531,28.2683,29556.0
2018-02-14 12:00:00,37.22,37.37,37.21,37.35,37292.0,28.2835,28.3975,28.2759,28.3823,37292.0
2018-02-14 12:30:00,37.34,37.35,37.27,37.34,30434.0,28.3747,28.3823,28.3215,28.3747,30434.0
2018-02-14 13:00:00,37.34,37.46,37.34,37.38,33306.0,28.3747,28.4659,28.3747,28.4051,33306.0
2018-02-14 13:30:00,37.41,37.43,37.29,37.31,23832.0,28.4279,28.4431,28.3367,28.3519,23832.0
2018-02-14 14:00:00,37.3,37.31,37.19,37.19,40146.0,28.3443,28.3519,28.2607,28.2607,40146.0
2018-02-14 14:30:00,37.19,37.31,37.18,37.29,49666.0,28.2607,28.3519,28.2531,28.3367,49666.0
2018-02-14 15:00:00,37.29,37.35,37.13,37.13,90256.0,28.3367,28.3823,28.2151,28.2151,90256.0
2018-02-14 15:30:00,37.13,37.15,36.97,36.99,303668.0,28.2151,28.2303,28.0935,28.1087,303668.0
2018-02-15 09:30:00,37.15,37.42,36.93,37.37,104116.0,28.2303,28.4355,28.0631,28.3975,104116.0
2018-02-15 10:00:00,37.35,37.49,37.18,37.34,73564.0,28.3823,28.4887,28.2531,28.3747,73564.0
2018-02-15 10:30:00,37.3,37.59,37.3,37.4,67072.0,28.3443,28.5647,28.3443,28.4203,67072.0
2018-02-15 11:00:00,37.39,37.47,37.26,37.47,188400.0,28.4127,28.4735,28.3139,28.4735,188400.0
2018-02-15 11:30:00,37.46,37.62,37.46,37.57,52042.0,28.4659,28.5875,28.4659,28.5495,52042.0
2018-02-15 12:00:00,37.57,37.69,37.54,37.63,61654.0,28.5495,28.6407,28.5267,28.5951,61654.0
2018-02-15 12:30:00,37.63,37.77,37.6,37.72,62438.0,28.5951,28.7015,28.5723,28.6635,62438.0
2018-02-15 13:00:00,37.71,37.89,37.7,37.8,61154.0,28.6559,28.7926,28.6483,28.7242,61154.0
2018-02-15 13:30:00,37.78,37.9,37.73,37.9,57444.0,28.709,28.8002,28.6711,28.8002,57444.0
2018-02-15 14:00:00,37.89,37.92,37.83,37.92,60242.0,28.7926,28.8154,28.747,28.8154,60242.0
2018-02-15 14:30:00,37.9,37.99,37.9,37.99,77460.0,28.8002,28.8686,28.8002,28.8686,77460.0
2018-02-15 15:00:00,37.98,38.1,37.91,37.99,177422.0,28.861,28.9522,28.8078,28.8686,177422.0
2018-02-15 15:30:00,37.99,38.2,37.85,38.16,404388.0,28.8686,29.0282,28.7622,28.9978,404388.0
2018-02-16 09:30:00,38.12,38.44,38.12,38.28,299536.0,28.9674,29.2106,28.9674,29.089,299536.0
2018-02-16 10:00:00,38.29,38.29,38.18,38.26,151054.0,29.0966,29.0966,29.013,29.0738,151054.0
2018-02-16 10:30:00,38.27,38.41,38.26,38.38,90440.0,29.0814,29.1878,29.0738,29.165,90440.0
2018-02-16 11:00:00,38.38,38.38,38.24,38.25,81874.0,29.165,29.165,29.0586,29.0662,81874.0
2018-02-16 11:30:00,38.25,38.39,38.24,38.35,72180.0,29.0662,29.1726,29.0586,29.1422,72180.0
2018-02-16 12:00:00,38.35,38.42,38.3,38.39,56034.0,29.1422,29.1954,29.1042,29.1726,56034.0
2018-02-16 12:30:00,38.41,38.48,38.31,38.38,57186.0,29.1878,29.241,29.1118,29.165,57186.0
2018-02-16 13:00:00,38.39,38.42,38.33,38.34,65582.0,29.1726,29.1954,29.127,29.1346,65582.0
2018-02-16 13:30:00,38.34,38.47,38.27,38.4,90168.0,29.1346,29.2334,29.0814,29.1802,90168.0
2018-02-16 14:00:00,38.41,38.42,38.24,38.33,87776.0,29.1878,29.1954,29.0586,29.127,87776.0
2018-02-16 14:30:00,38.31,38.42,38.29,38.42,78802.0,29.1118,29.1954,29.0966,29.1954,78802.0
2018-02-16 15:00:00,38.42,38.5,38.41,38.42,103782.0,29.1954,29.2562,29.1878,29.1954,103782.0
2018-02-16 15:30:00,38.42,38.47,38.3,38.37,325906.0,29.1954,29.2334,29.1042,29.1574,325906.0
2018-02-20 09:30:00,38.13,38.35,37.88,38.02,171298.0,28.975,29.1422,28.785,28.8914,171298.0
2018-02-20 10:00:00,38.02,38.02,37.67,37.71,101466.0,28.8914,28.8914,28.6255,28.6559,101466.0
2018-02-20 10:30:00,37.69,37.76,37.6,37.63,106520.0,28.6407,28.6939,28.5723,28.5951,106520.0
2018-02-20 11:00:00,37.59,37.66,37.42,37.54,76030.0,28.5647,28.6179,28.4355,28.5267,76030.0
2018-02-20 11:30:00,37.52,37.61,37.48,37.52,55190.0,28.5115,28.5799,28.4811,28.5115,55190.0
2018-02-20 12:00:00,37.54,37.64,37.5,37.63,22474.0,28.5267,28.6027,28.4963,28.5951,22474.0
2018-02-20 12:30:00,37.66,37.67,37.59,37.66,26880.0,28.6179,28.6255,28.5647,28.6179,26880.0
2018-02-20 13:00:00,37.63,37.64,37.54,37.55,38984.0,28.5951,28.6027,28.5267,28.5343,38984.0
2018-02-20 13:30:00,37.56,37.62,37.51,37.56,45140.0,28.5419,28.5875,28.5039,28.5419,45140.0
2018-02-20 14:00:00,37.55,37.61,37.5,37.6,43606.0,28.5343,28.5799,28.4963,28.5723,43606.0
2018-02-20 14:30:00,37.6,37.72,37.59,37.68,35106.0,28.5723,28.6635,28.5647,28.6331,35106.0
2018-02-20 15:00:00,37.68,37.74,37.58,37.65,118550.0,28.6331,28.6787,28.5571,28.6103,118550.0
2018-02-20 15:30:00,37.66,37.74,37.61,37.71,278488.0,28.6179,28.6787,28.5799,28.6559,278488.0
2018-02-21 09:30:00,37.71,38.02,37.51,37.98,201854.0,28.6559,28.8914,28.5039,28.861,201854.0
2018-02-21 10:00:00,37.98,38.02,37.81,37.86,189868.0,28.861,28.8914,28.7318,28.7698,189868.0
2018-02-21 10:30:00,37.85,37.97,37.81,37.96,180760.0,28.7622,28.8534,28.7318,28.8458,180760.0
2018-02-21 11:00:00,37.99,38.02,37.92,37.92,170524.0,28.8686,28.8914,28.8154,28.8154,170524.0
2018-02-21 11:30:00,37.95,38.01,37.78,37.85,81428.0,28.8382,28.8838,28.709,28.7622,81428.0
2018-02-21 12:00:00,37.84,37.87,37.75,37.8,54748.0,28.7546,28.7774,28.6863,28.7242,54748.0
2018-02-21 12:30:00,37.82,37.88,37.77,37.83,43944.0,28.7394,28.785,28.7015,28.747,43944.0
2018-02-21 13:00:00,37.85,37.88,37.8,37.8,49636.0,28.7622,28.785,28.7242,28.7242,49636.0
2018-02-21 13:30:00,37.81,37.83,37.75,37.77,47906.0,28.7318,28.747,28.6863,28.7015,47906.0
2018-02-21 14:00:00,37.76,38.02,37.76,37.88,73698.0,28.6939,28.8914,28.6939,28.785,73698.0
2018-02-21 14:30:00,37.9,37.92,37.62,37.63,91600.0,28.8002,28.8154,28.5875,28.5951,91600.0
2018-02-21 15:00:00,37.63,37.63,37.45,37.52,144882.0,28.5951,28.5951,28.4583,28.5115,144882.0
2018-02-21 15:30:00,37.54,37.59,37.22,37.22,433112.0,28.5267,28.5647,28.2835,28.2835,433112.0
2018-02-22 09:30:00,37.35,37.52,37.15,37.45,215142.0,28.3823,28.5115,28.2303,28.4583,215142.0
2018-02-22 10:00:00,37.48,37.65,37.43,37.49,148058.0,28.4811,28.6103,28.4431,28.4887,148058.0
2018-02-22 10:30:00,37.51,37.77,37.48,37.67,153624.0,28.5039,28.7015,28.4811,28.6255,153624.0
2018-02-22 11:00:00,37.67,37.8,37.52,37.71,205424.0,28.6255,28.7242,28.5115,28.6559,205424.0
2018-02-22 11:30:00,37.69,37.72,37.51,37.61,213854.0,28.6407,28.6635,28.5039,28.5799,213854.0
2018-02-22 12:00:00,37.61,37.82,37.61,37.77,66702.0,28.5799,28.7394,28.5799,28.7015,66702.0
2018-02-22 12:30:00,37.77,37.92,37.74,37.83,88890.0,28.7015,28.8154,28.6787,28.747,88890.0
2018-02-22 13:00:00,37.85,37.85,37.68,37.77,81988.0,28.7622,28.7622,28.6331,28.7015,81988.0
2018-02-22 13:30:00,37.77,37.8,37.71,37.74,82252.0,28.7015,28.7242,28.6559,28.6787,82252.0
2018-02-22 14:00:00,37.75,37.77,37.69,37.76,82934.0,28.6863,28.7015,28.6407,28.6939,82934.0
2018-02-22 14:30:00,37.77,37.77,37.55,37.56,97604.0,28.7015,28.7015,28.5343,28.5419,97604.0
2018-02-22 15:00:00,37.56,37.6,37.49,37.52,191386.0,28.5419,28.5723,28.4887,28.5115,191386.0
2018-02-22 15:30:00,37.52,37.61,37.37,37.52,522980.0,28.5115,28.5799,28.3975,28.5115,522980.0
2018-02-23 09:30:00,37.41,37.67,36.77,37.45,516650.0,28.4279,28.6255,27.9416,28.4583,516650.0
2018-02-23 10:00:00,37.44,37.93,37.36,37.93,241896.0,28.4507,28.823,28.3899,28.823,241896.0
2018-02-23 10:30:00,37.91,38.45,37.88,38.36,398842.0,28.8078,29.2182,28.785,29.1498,398842.0
2018-02-23 11:00:00,38.35,38.63,38.31,38.61,257254.0,29.1422,29.355,29.1118,29.3398,257254.0
2018-02-23 11:30:00,38.57,38.73,38.43,38.69,160998.0,29.3094,29.431,29.203,29.4006,160998.0
2018-02-23 12:00:00,38.7,38.72,38.43,38.45,111692.0,29.4082,29.4234,29.203,29.2182,111692.0
2018-02-23 12:30:00,38.43,38.5,38.38,38.46,126354.0,29.203,29.2562,29.165,29.2258,126354.0
2018-02-23 13:00:00,38.46,38.6,38.46,38.58,76926.0,29.2258,29.3322,29.2258,29.317,76926.0
2018-02-23 13:30:00,38.59,38.63,38.57,38.6,101272.0,29.3246,29.355,29.3094,29.3322,101272.0
2018-02-23 14:00:00,38.59,38.63,38.49,38.55,155098.0,29.3246,29.355,29.2486,29.2942,155098.0
2018-02-23 14:30:00,38.54,38.6,38.47,38.57,130482.0,29.2866,29.3322,29.2334,29.3094,130482.0
2018-02-23 15:00:00,38.57,38.88,38.56,38.82,288774.0,29.3094,29.5449,29.3018,29.4993,288774.0
2018-02-23 15:30:00,38.82,38.93,38.79,38.88,600270.0,29.4993,29.5829,29.4765,29.5449,600270.0
2018-02-26 09:30:00,38.98,39.0,38.62,38.7,165456.0,29.6209,29.6361,29.3474,29.4082,165456.0
2018-02-26 10:00:00,38.71,38.84,38.66,38.73,108440.0,29.4158,29.5145,29.3778,29.431,108440.0
2018-02-26 10:30:00,38.75,38.79,38.57,38.66,108390.0,29.4462,29.4765,29.3094,29.3778,108390.0
2018-02-26 11:00:00,38.67,38.85,38.66,38.74,84116.0,29.3854,29.5221,29.3778,29.4386,84116.0
2018-02-26 11:30:00,38.76,38.79,38.69,38.69,50700.0,29.4538,29.4765,29.4006,29.4006,50700.0
2018-02-26 12:00:00,38.69,38.72,38.62,38.65,66102.0,29.4006,29.4234,29.3474,29.3702,66102.0
2018-02-26 12:30:00,38.65,38.65,38.49,38.49,87302.0,29.3702,29.3702,29.2486,29.2486,87302.0
2018-02-26 13:00:00,38.48,38.49,38.33,38.35,55890.0,29.241,29.2486,29.127,29.1422,55890.0
2018-02-26 13:30:00,38.35,38.42,38.27,38.39,90904.0,29.1422,29.1954,29.0814,29.1726,90904.0
2018-02-26 14:00:00,38.38,38.42,38.31,38.4,72322.0,29.165,29.1954,29.1118,29.1802,72322.0
2018-02-26 14:30:00,38.4,38.51,38.36,38.49,70790.0,29.1802,29.2638,29.1498,29.2486,70790.0
2018-02-26 15:00:00,38.49,38.57,38.48,38.54,96136.0,29.2486,29.3094,29.241,29.2866,96136.0
2018-02-26 15:30:00,38.54,38.54,38.37,38.47,343602.0,29.2866,29.2866,29.1574,29.2334,343602.0
2018-02-27 09:30:00,38.5,38.9,38.4,38.83,287926.0,29.2562,29.5601,29.1802,29.5069,287926.0
2018-02-27 10:00:00,38.83,38.9,38.54,38.87,130210.0,29.5069,29.5601,29.2866,29.5373,130210.0
2018-02-27 10:30:00,38.87,39.18,38.68,38.68,383504.0,29.5373,29.7729,29.393,29.393,383504.0
2018-02-27 11:00:00,38.7,38.8,38.38,38.46,238382.0,29.4082,29.4841,29.165,29.2258,238382.0
2018-02-27 11:30:00,38.46,38.5,38.3,38.34,225438.0,29.2258,29.2562,29.1042,29.1346,225438.0
2018-02-27 12:00:00,38.33,38.37,38.21,38.32,128090.0,29.127,29.1574,29.0358,29.1194,128090.0
2018-02-27 12:30:00,38.34,38.47,38.23,38.46,152260.0,29.1346,29.2334,29.051,29.2258,152260.0
2018-02-27 13:00:00,38.46,38.47,38.33,38.38,125982.0,29.2258,29.2334,29.127,29.165,125982.0
2018-02-27 13:30:00,38.41,38.47,38.31,38.36,83230.0,29.1878,29.2334,29.1118,29.1498,83230.0
2018-02-27 14:00:00,38.38,38.41,38.29,38.38,110410.0,29.165,29.1878,29.0966,29.165,110410.0
2018-02-27 14:30:00,38.38,38.39,38.29,38.29,127452.0,29.165,29.1726,29.0966,29.0966,127452.0
2018-02-27 15:00:00,38.29,38.29,38.01,38.09,292002.0,29.0966,29.0966,28.8838,28.9446,292002.0
2018-02-27 15:30:00,38.09,38.18,38.02,38.02,528710.0,28.9446,29.013,28.8914,28.8914,528710.0
2018-02-28 09:30:00,38.2,38.36,37.91,38.35,137642.0,29.0282,29.1498,28.8078,29.1422,137642.0
2018-02-28 10:00:00,38.35,38.35,37.92,38.01,78626.0,29.1422,29.1422,28.8154,28.8838,78626.0
2018-02-28 10:30:00,38.02,38.13,37.94,37.96,92766.0,28.8914,28.975,28.8306,28.8458,92766.0
2018-02-28 11:00:00,37.98,38.1,37.91,38.02,117432.0,28.861,28.9522,28.8078,28.8914,117432.0
2018-02-28 11:30:00,38.02,38.15,37.92,38.13,47368.0,28.8914,28.9902,28.8154,28.975,47368.0
2018-02-28 12:00:00,38.12,38.13,37.93,37.99,74588.0,28.9674,28.975,28.823,28.8686,74588.0
2018-02-28 12:30:00,37.98,38.16,37.97,38.16,143460.0,28.861,28.9978,28.8534,28.9978,143460.0
2018-02-28 13:00:00,38.15,38.21,38.1,38.13,139924.0,28.9902,29.0358,28.9522,28.975,139924.0
2018-02-28 13:30:00,38.15,38.22,38.1,38.12,85564.0,28.9902,29.0434,28.9522,28.9674,85564.0
2018-02-28 14:00:00,38.14,38.29,38.1,38.25,109600.0,28.9826,29.0966,28.9522,29.0662,109600.0
2018-02-28 14:30:00,38.25,38.27,38.08,38.1,129682.0,29.0662,29.0814,28.937,28.9522,129682.0
2018-02-28 15:00:00,38.09,38.26,37.99,38.03,372516.0,28.9446,29.0738,28.8686,28.899,372516.0
2018-02-28 15:30:00,38.04,38.1,37.9,37.91,632362.0,28.9066,28.9522,28.8002,28.8078,632362.0
2018-03-01 09:30:00,37.94,38.54,37.83,38.48,214222.0,28.8306,29.2866,28.747,29.241,214222.0
2018-03-01 10:00:00,38.47,38.58,38.22,38.55,285752.0,29.2334,29.317,29.0434,29.2942,285752.0
2018-03-01 10:30:00,38.57,38.62,38.41,38.42,187600.0,29.3094,29.3474,29.1878,29.1954,187600.0
2018-03-01 11:00:00,38.41,38.48,38.27,38.27,337672.0,29.1878,29.241,29.0814,29.0814,337672.0
2018-03-01 11:30:00,38.3,38.33,38.19,38.21,130498.0,29.1042,29.127,29.0206,29.0358,130498.0
2018-03-01 12:00:00,38.21,38.24,38.04,38.08,133570.0,29.0358,29.0586,28.9066,28.937,133570.0
2018-03-01 12:30:00,38.06,38.09,37.93,38.01,102694.0,28.9218,28.9446,28.823,28.8838,102694.0
2018-03-01 13:00:00,37.99,38.09,37.85,38.0,137710.0,28.8686,28.9446,28.7622,28.8762,137710.0
2018-03-01 13:30:00,37.99,38.09,37.9,37.97,93714.0,28.8686,28.9446,28.8002,28.8534,93714.0
2018-03-01 14:00:00,37.99,38.05,37.88,38.01,147846.0,28.8686,28.9142,28.785,28.8838,147846.0
2018-03-01 14:30:00,38.02,38.02,37.79,37.84,104514.0,28.8914,28.8914,28.7166,28.7546,104514.0
2018-03-01 15:00:00,37.83,37.94,37.8,37.89,169238.0,28.747,28.8306,28.7242,28.7926,169238.0
2018-03-01 15:30:00,37.9,38.09,37.81,37.94,556594.0,28.8002,28.9446,28.7318,28.8306,556594.0
2018-03-02 09:30:00,37.91,38.38,37.83,38.26,171634.0,28.8078,29.165,28.747,29.0738,171634.0
2018-03-02 10:00:00,38.26,38.35,38.19,38.26,176874.0,29.0738,29.1422,29.0206,29.0738,176874.0
2018-03-02 10:30:00,38.26,38.41,38.08,38.1,202408.0,29.0738,29.1878,28.937,28.9522,202408.0
2018-03-02 11:00:00,38.1,38.18,38.01,38.05,149318.0,28.9522,29.013,28.8838,28.9142,149318.0
2018-03-02 11:30:00,38.04,38.19,37.96,38.18,236394.0,28.9066,29.0206,28.8458,29.013,236394.0
2018-03-02 12:00:00,38.2,38.26,38.11,38.26,120308.0,29.0282,29.0738,28.9598,29.0738,120308.0
2018-03-02 12:30:00,38.26,38.34,38.21,38.31,102500.0,29.0738,29.1346,29.0358,29.1118,102500.0
2018-03-02 13:00:00,38.31,38.32,38.26,38.31,119676.0,29.1118,29.1194,29.0738,29.1118,119676.0
2018-03-02 13:30:00,38.32,38.38,38.27,38.32,157498.0,29.1194,29.165,29.0814,29.1194,157498.0
2018-03-02 14:00:00,38.32,38.34,38.13,38.19,162870.0,29.1194,29.1346,28.975,29.0206,162870.0
2018-03-02 14:30:00,38.19,38.32,38.18,38.24,146706.0,29.0206,29.1194,29.013,29.0586,146706.0
2018-03-02 15:00:00,38.24,38.24,38.13,38.2,132000.0,29.0586,29.0586,28.975,29.0282,132000.0
2018-03-02 15:30:00,38.19,38.31,38.16,38.27,430974.0,29.0206,29.1118,28.9978,29.0814,430974.0
2018-03-05 09:30:00,38.23,38.61,38.02,38.55,121050.0,29.051,29.3398,28.8914,29.2942,121050.0
2018-03-05 10:00:00,38.55,38.93,38.51,38.9,310848.0,29.2942,29.5829,29.2638,29.5601,310848.0
2018-03-05 10:30:00,38.89,39.02,38.83,39.0,177844.0,29.5525,29.6513,29.5069,29.6361,177844.0
2018-03-05 11:00:00,39.01,39.43,38.94,39.19,305284.0,29.6437,29.9629,29.5905,29.7805,305284.0
2018-03-05 11:30:00,39.19,39.22,38.92,39.02,104860.0,29.7805,29.8033,29.5753,29.6513,104860.0
2018-03-05 12:00:00,38.99,39.08,38.95,39.07,57090.0,29.6285,29.6969,29.5981,29.6893,57090.0
2018-03-05 12:30:00,39.07,39.18,39.0,39.15,53806.0,29.6893,29.7729,29.6361,29.7501,53806.0
2018-03-05 13:00:00,39.15,39.23,39.1,39.15,43478.0,29.7501,29.8109,29.7121,29.7501,43478.0
2018-03-05 13:30:00,39.15,39.21,39.07,39.08,85020.0,29.7501,29.7957,29.6893,29.6969,85020.0
2018-03-05 14:00:00,39.06,39.09,38.98,39.04,84936.0,29.6817,29.7045,29.6209,29.6665,84936.0
2018-03-05 14:30:00,39.04,39.27,39.04,39.27,129214.0,29.6665,29.8413,29.6665,29.8413,129214.0
2018-03-05 15:00:00,39.28,39.32,39.18,39.21,146602.0,29.8489,29.8793,29.7729,29.7957,146602.0
2018-03-05 15:30:00,39.21,39.41,39.2,39.3,447980.0,29.7957,29.9477,29.7881,29.8641,447980.0
2018-03-06 09:30:00,39.19,39.19,38.63,38.77,176028.0,29.7805,29.7805,29.355,29.4614,176028.0
2018-03-06 10:00:00,38.8,38.8,38.6,38.72,121838.0,29.4841,29.4841,29.3322,29.4234,121838.0
2018-03-06 10:30:00,38.73,38.87,38.68,38.77,84134.0,29.431,29.5373,29.393,29.4614,84134.0
2018-03-06 11:00:00,38.79,38.83,38.68,38.77,88550.0,29.4765,29.5069,29.393,29.4614,88550.0
2018-03-06 11:30:00,38.78,38.84,38.73,38.79,51632.0,29.469,29.5145,29.431,29.4765,51632.0
2018-03-06 12:00:00,38.8,38.85,38.62,38.66,41960.0,29.4841,29.5221,29.3474,29.3778,41960.0
2018-03-06 12:30:00,38.63,38.76,38.63,38.76,150840.0,29.355,29.4538,29.355,29.4538,150840.0
2018-03-06 13:00:00,38.76,38.77,38.63,38.74,35870.0,29.4538,29.4614,29.355,29.4386,35870.0
2018-03-06 13:30:00,38.73,38.77,38.65,38.76,69724.0,29.431,29.4614,29.3702,29.4538,69724.0
2018-03-06 14:00:00,38.77,38.79,38.71,38.74,69598.0,29.4614,29.4765,29.4158,29.4386,69598.0
2018-03-06 14:30:00,38.73,38.86,38.73,38.82,206346.0,29.431,29.5297,29.431,29.4993,206346.0
2018-03-06 15:00:00,38.81,38.83,38.72,38.77,408214.0,29.4917,29.5069,29.4234,29.4614,408214.0
2018-03-06 15:30:00,38.77,38.88,38.73,38.85,647290.0,29.4614,29.5449,29.431,29.5221,647290.0
2018-03-07 09:30:00,38.71,38.86,38.41,38.45,150762.0,29.4158,29.5297,29.1878,29.2182,150762.0
2018-03-07 10:00:00,38.46,38.53,38.24,38.31,121306.0,29.2258,29.279,29.0586,29.1118,121306.0
2018-03-07 10:30:00,38.3,38.47,38.17,38.23,135030.0,29.1042,29.2334,29.0054,29.051,135030.0
2018-03-07 11:00:00,38.22,38.35,38.16,38.31,115150.0,29.0434,29.1422,28.9978,29.1118,115150.0
2018-03-07 11:30:00,38.32,38.36,38.24,38.35,85944.0,29.1194,29.1498,29.0586,29.1422,85944.0
2018-03-07 12:00:00,38.36,38.42,38.23,38.27,118274.0,29.1498,29.1954,29.051,29.0814,118274.0
2018-03-07 12:30:00,38.27,38.32,38.21,38.21,86276.0,29.0814,29.1194,29.0358,29.0358,86276.0
2018-03-07 13:00:00,38.21,38.3,38.15,38.29,99630.0,29.0358,29.1042,28.9902,29.0966,99630.0
2018-03-07 13:30:00,38.3,38.34,38.18,38.2,144698.0,29.1042,29.1346,29.013,29.0282,144698.0
2018-03-07 14:00:00,38.2,38.29,38.12,38.26,71500.0,29.0282,29.0966,28.9674,29.0738,71500.0
2018-03-07 14:30:00,38.27,38.49,38.27,38.49,201904.0,29.0814,29.2486,29.0814,29.2486,201904.0
2018-03-07 15:00:00,38.49,38.55,38.44,38.54,195008.0,29.2486,29.2942,29.2106,29.2866,195008.0
2018-03-07 15:30:00,38.53,38.57,38.37,38.38,543566.0,29.279,29.3094,29.1574,29.165,543566.0
2018-03-08 09:30:00,38.52,38.52,38.13,38.23,324450.0,29.2714,29.2714,28.975,29.051,324450.0
2018-03-08 10:00:00,38.2,38.35,38.12,38.32,149814.0,29.0282,29.1422,28.9674,29.1194,149814.0
2018-03-08 10:30:00,38.33,38.44,38.27,38.36,134680.0,29.127,29.2106,29.0814,29.1498,134680.0
2018-03-08 11:00:00,38.36,38.37,38.15,38.18,118952.0,29.1498,29.1574,28.9902,29.013,118952.0
2018-03-08 11:30:00,38.2,38.36,38.12,38.35,71322.0,29.0282,29.1498,28.9674,29.1422,71322.0
2018-03-08 12:00:00,38.35,38.51,38.32,38.41,181838.0,29.1422,29.2638,29.1194,29.1878,181838.0
2018-03-08 12:30:00,38.41,38.42,38.31,38.35,80916.0,29.1878,29.1954,29.1118,29.1422,80916.0
2018-03-08 13:00:00,38.36,38.46,38.35,38.4,76804.0,29.1498,29.2258,29.1422,29.1802,76804.0
2018-03-08 13:30:00,38.41,38.43,38.31,38.35,71516.0,29.1878,29.203,29.1118,29.1422,71516.0
2018-03-08 14:00:00,38.35,38.38,38.26,38.37,82102.0,29.1422,29.165,29.0738,29.1574,82102.0
2018-03-08 14:30:00,38.35,38.45,38.32,38.41,93282.0,29.1422,29.2182,29.1194,29.1878,93282.0
2018-03-08 15:00:00,38.41,38.46,38.31,38.35,157712.0,29.1878,29.2258,29.1118,29.1422,157712.0
2018-03-08 15:30:00,38.35,38.39,38.24,38.34,638308.0,29.1422,29.1726,29.0586,29.1346,638308.0
2018-03-09 09:30:00,38.41,38.48,38.17,38.34,164652.0,29.1878,29.241,29.0054,29.1346,164652.0
2018-03-09 10:00:00,38.34,38.42,38.21,38.35,75120.0,29.1346,29.1954,29.0358,29.1422,75120.0
2018-03-09 10:30:00,38.34,38.38,38.25,38.26,89266.0,29.1346,29.165,29.0662,29.0738,89266.0
2018-03-09 11:00:00,38.27,38.28,38.19,38.23,83892.0,29.0814,29.089,29.0206,29.051,83892.0
2018-03-09 11:30:00,38.24,38.41,38.23,38.29,73250.0,29.0586,29.1878,29.051,29.0966,73250.0
2018-03-09 12:00:00,38.3,38.32,38.24,38.29,35898.0,29.1042,29.1194,29.0586,29.0966,35898.0
2018-03-09 12:30:00,38.29,38.34,38.25,38.27,49026.0,29.0966,29.1346,29.0662,29.0814,49026.0
2018-03-09 13:00:00,38.29,38.35,38.27,38.32,87994.0,29.0966,29.1422,29.0814,29.1194,87994.0
2018-03-09 13:30:00,38.31,38.41,38.26,38.34,444758.0,29.1118,29.1878,29.0738,29.1346,444758.0
2018-03-09 14:00:00,38.34,38.35,38.1,38.1,420868.0,29.1346,29.1422,28.9522,28.9522,420868.0
2018-03-09 14:30:00,38.11,38.21,38.11,38.21,179530.0,28.9598,29.0358,28.9598,29.0358,179530.0
2018-03-09 15:00:00,38.21,38.27,38.1,38.27,189604.0,29.0358,29.0814,28.9522,29.0814,189604.0
2018-03-09 15:30:00,38.26,38.39,38.2,38.38,517198.0,29.0738,29.1726,29.0282,29.165,517198.0
2018-03-12 09:30:00,38.46,38.56,38.4,38.47,143034.0,29.2258,29.3018,29.1802,29.2334,143034.0
2018-03-12 10:00:00,38.47,38.51,38.36,38.4,90568.0,29.2334,29.2638,29.1498,29.1802,90568.0
2018-03-12 10:30:00,38.39,38.47,38.3,38.41,55178.0,29.1726,29.2334,29.1042,29.1878,55178.0
2018-03-12 11:00:00,38.42,38.54,38.34,38.45,59902.0,29.1954,29.2866,29.1346,29.2182,59902.0
2018-03-12 11:30:00,38.45,38.49,38.41,38.43,67242.0,29.2182,29.2486,29.1878,29.203,67242.0
2018-03-12 12:00:00,38.44,38.55,38.4,38.51,135274.0,29.2106,29.2942,29.1802,29.2638,135274.0
2018-03-12 12:30:00,38.52,38.54,38.45,38.48,118118.0,29.2714,29.2866,29.2182,29.241,118118.0
2018-03-12 13:00:00,38.49,38.59,38.46,38.49,92786.0,29.2486,29.3246,29.2258,29.2486,92786.0
2018-03-12 13:30:00,38.49,38.51,38.34,38.48,87300.0,29.2486,29.2638,29.1346,29.241,87300.0
2018-03-12 14:00:00,38.49,38.54,38.46,38.47,58364.0,29.2486,29.2866,29.2258,29.2334,58364.0
2018-03-12 14:30:00,38.48,38.51,38.37,38.38,56668.0,29.241,29.2638,29.1574,29.165,56668.0
2018-03-12 15:00:00,38.38,38.49,38.38,38.49,79798.0,29.165,29.2486,29.165,29.2486,79798.0
2018-03-12 15:30:00,38.49,38.65,38.49,38.62,345184.0,29.2486,29.3702,29.2486,29.3474,345184.0
2018-03-13 09:30:00,38.7,39.1,38.7,39.02,110126.0,29.4082,29.7121,29.4082,29.6513,110126.0
2018-03-13 10:00:00,39.02,39.04,38.67,38.74,85654.0,29.6513,29.6665,29.3854,29.4386,85654.0
2018-03-13 10:30:00,38.73,38.8,38.69,38.78,83120.0,29.431,29.4841,29.4006,29.469,83120.0
2018-03-13 11:00:00,38.78,38.94,38.69,38.72,94160.0,29.469,29.5905,29.4006,29.4234,94160.0
2018-03-13 11:30:00,38.73,38.77,38.66,38.7,62454.0,29.431,29.4614,29.3778,29.4082,62454.0
2018-03-13 12:00:00,38.7,38.75,38.55,38.58,63216.0,29.4082,29.4462,29.2942,29.317,63216.0
2018-03-13 12:30:00,38.58,38.59,38.45,38.5,60732.0,29.317,29.3246,29.2182,29.2562,60732.0
2018-03-13 13:00:00,38.5,38.56,38.45,38.55,33452.0,29.2562,29.3018,29.2182,29.2942,33452.0
2018-03-13 13:30:00,38.55,38.59,38.49,38.5,42232.0,29.2942,29.3246,29.2486,29.2562,42232.0
2018-03-13 14:00:00,38.5,38.57,38.46,38.47,50014.0,29.2562,29.3094,29.2258,29.2334,50014.0
2018-03-13 14:30:00,38.47,38.58,38.46,38.56,77636.0,29.2334,29.317,29.2258,29.3018,77636.0
2018-03-13 15:00:00,38.55,38.66,38.51,38.51,120586.0,29.2942,29.3778,29.2638,29.2638,120586.0
2018-03-13 15:30:00,38.51,38.58,38.43,38.55,248918.0,29.2638,29.317,29.203,29.2942,248918.0
2018-03-14 09:30:00,38.67,38.96,38.55,38.88,95822.0,29.3854,29.6057,29.2942,29.5449,95822.0
2018-03-14 10:00:00,38.87,38.87,38.59,38.61,97416.0,29.5373,29.5373,29.3246,29.3398,97416.0
2018-03-14 10:30:00,38.59,38.71,38.54,38.68,74744.0,29.3246,29.4158,29.2866,29.393,74744.0
2018-03-14 11:00:00,38.67,38.87,38.64,38.84,104326.0,29.3854,29.5373,29.3626,29.5145,104326.0
2018-03-14 11:30:00,38.84,38.88,38.72,38.79,118102.0,29.5145,29.5449,29.4234,29.4765,118102.0
2018-03-14 12:00:00,38.81,38.91,38.78,38.85,61382.0,29.4917,29.5677,29.469,29.5221,61382.0
2018-03-14 12:30:00,38.85,38.85,38.64,38.72,63780.0,29.5221,29.5221,29.3626,29.4234,63780.0
2018-03-14 13:00:00,38.7,38.7,38.54,38.6,43720.0,29.4082,29.4082,29.2866,29.3322,43720.0
2018-03-14 13:30:00,38.6,38.7,38.59,38.7,44136.0,29.3322,29.4082,29.3246,29.4082,44136.0
2018-03-14 14:00:00,38.7,38.71,38.62,38.66,64616.0,29.4082,29.4158,29.3474,29.3778,64616.0
2018-03-14 14:30:00,38.66,38.82,38.65,38.77,90710.0,29.3778,29.4993,29.3702,29.4614,90710.0
2018-03-14 15:00:00,38.77,38.83,38.68,38.68,129014.0,29.4614,29.5069,29.393,29.393,129014.0
2018-03-14 15:30:00,38.69,38.82,38.67,38.76,332268.0,29.4006,29.4993,29.3854,29.4538,332268.0
2018-03-15 09:30:00,38.77,39.21,38.71,38.96,150316.0,29.4614,29.7957,29.4158,29.6057,150316.0
2018-03-15 10:00:00,38.95,39.07,38.79,39.01,159794.0,29.5981,29.6893,29.4765,29.6437,159794.0
2018-03-15 10:30:00,39.02,39.13,38.97,38.97,70372.0,29.6513,29.7349,29.6133,29.6133,70372.0
2018-03-15 11:00:00,38.97,38.98,38.6,38.68,99024.0,29.6133,29.6209,29.3322,29.393,99024.0
2018-03-15 11:30:00,38.65,38.74,38.6,38.67,114636.0,29.3702,29.4386,29.3322,29.3854,114636.0
2018-03-15 12:00:00,38.68,38.93,38.65,38.85,68474.0,29.393,29.5829,29.3702,29.5221,68474.0
2018-03-15 12:30:00,38.87,38.92,38.79,38.83,139318.0,29.5373,29.5753,29.4765,29.5069,139318.0
2018-03-15 13:00:00,38.82,38.99,38.81,38.98,31318.0,29.4993,29.6285,29.4917,29.6209,31318.0
2018-03-15 13:30:00,38.96,38.98,38.82,38.85,44156.0,29.6057,29.6209,29.4993,29.5221,44156.0
2018-03-15 14:00:00,38.84,38.89,38.83,38.85,59944.0,29.5145,29.5525,29.5069,29.5221,59944.0
2018-03-15 14:30:00,38.83,38.87,38.81,38.87,43466.0,29.5069,29.5373,29.4917,29.5373,43466.0
2018-03-15 15:00:00,38.85,38.95,38.82,38.9,73478.0,29.5221,29.5981,29.4993,29.5601,73478.0
2018-03-15 15:30:00,38.88,38.9,38.77,38.77,301792.0,29.5449,29.5601,29.4614,29.4614,301792.0
2018-03-16 09:30:00,38.9,39.11,38.87,39.06,511956.0,29.5601,29.7197,29.5373,29.6817,511956.0
2018-03-16 10:00:00,39.04,39.04,38.83,38.99,79160.0,29.6665,29.6665,29.5069,29.6285,79160.0
2018-03-16 10:30:00,38.99,39.08,38.97,38.99,60974.0,29.6285,29.6969,29.6133,29.6285,60974.0
2018-03-16 11:00:00,38.99,39.16,38.99,39.04,66320.0,29.6285,29.7577,29.6285,29.6665,66320.0
2018-03-16 11:30:00,39.06,39.2,39.03,39.19,72496.0,29.6817,29.7881,29.6589,29.7805,72496.0
2018-03-16 12:00:00,39.2,39.22,39.13,39.22,78910.0,29.7881,29.8033,29.7349,29.8033,78910.0
2018-03-16 12:30:00,39.21,39.27,39.18,39.23,76682.0,29.7957,29.8413,29.7729,29.8109,76682.0
2018-03-16 13:00:00,39.22,39.24,39.16,39.19,52740.0,29.8033,29.8185,29.7577,29.7805,52740.0
2018-03-16 13:30:00,39.18,39.2,39.1,39.11,88918.0,29.7729,29.7881,29.7121,29.7197,88918.0
2018-03-16 14:00:00,39.1,39.17,39.05,39.15,111230.0,29.7121,29.7653,29.6741,29.7501,111230.0
2018-03-16 14:30:00,39.15,39.29,39.15,39.27,134084.0,29.7501,29.8565,29.7501,29.8413,134084.0
2018-03-16 15:00:00,39.27,39.32,39.23,39.31,163480.0,29.8413,29.8793,29.8109,29.8717,163480.0
2018-03-16 15:30:00,39.31,39.51,39.3,39.44,688426.0,29.8717,30.0237,29.8641,29.9705,688426.0
2018-03-19 09:30:00,39.44,39.55,39.15,39.24,115620.0,29.9705,30.0541,29.7501,29.8185,115620.0
2018-03-19 10:00:00,39.29,39.47,39.26,39.35,142336.0,29.8565,29.9933,29.8337,29.9021,142336.0
2018-03-19 10:30:00,39.35,39.38,39.27,39.32,135560.0,29.9021,29.9249,29.8413,29.8793,135560.0
2018-03-19 11:00:00,39.35,39.58,39.33,39.56,91384.0,29.9021,30.0769,29.8869,30.0617,91384.0
2018-03-19 11:30:00,39.56,39.62,39.41,39.48,82542.0,30.0617,30.1073,29.9477,30.0009,82542.0
2018-03-19 12:00:00,39.48,39.52,39.23,39.32,63894.0,30.0009,30.0313,29.8109,29.8793,63894.0
2018-03-19 12:30:00,39.33,39.42,39.29,39.35,81610.0,29.8869,29.9553,29.8565,29.9021,81610.0
2018-03-19 13:00:00,39.35,39.37,39.21,39.27,66824.0,29.9021,29.9173,29.7957,29.8413,66824.0
2018-03-19 13:30:00,39.27,39.35,39.23,39.32,80224.0,29.8413,29.9021,29.8109,29.8793,80224.0
2018-03-19 14:00:00,39.32,39.34,39.16,39.16,256084.0,29.8793,29.8945,29.7577,29.7577,256084.0
2018-03-19 14:30:00,39.16,39.22,39.11,39.16,92208.0,29.7577,29.8033,29.7197,29.7577,92208.0
2018-03-19 15:00:00,39.16,39.21,39.08,39.18,241530.0,29.7577,29.7957,29.6969,29.7729,241530.0
2018-03-19 15:30:00,39.18,39.3,39.12,39.27,366826.0,29.7729,29.8641,29.7273,29.8413,366826.0
2018-03-20 09:30:00,39.18,39.51,39.1,39.33,131172.0,29.7729,30.0237,29.7121,29.8869,131172.0
2018-03-20 10:00:00,39.36,39.37,39.19,39.29,139184.0,29.9097,29.9173,29.7805,29.8565,139184.0
2018-03-20 10:30:00,39.32,39.4,39.13,39.17,65260.0,29.8793,29.9401,29.7349,29.7653,65260.0
2018-03-20 11:00:00,39.18,39.32,39.18,39.2,86118.0,29.7729,29.8793,29.7729,29.7881,86118.0
2018-03-20 11:30:00,39.21,39.3,39.17,39.26,101374.0,29.7957,29.8641,29.7653,29.8337,101374.0
2018-03-20 12:00:00,39.25,39.33,39.24,39.29,78790.0,29.8261,29.8869,29.8185,29.8565,78790.0
2018-03-20 12:30:00,39.3,39.35,39.26,39.33,64048.0,29.8641,29.9021,29.8337,29.8869,64048.0
2018-03-20 13:00:00,39.33,39.43,39.31,39.36,103448.0,29.8869,29.9629,29.8717,29.9097,103448.0
2018-03-20 13:30:00,39.37,39.38,39.32,39.35,120444.0,29.9173,29.9249,29.8793,29.9021,120444.0
2018-03-20 14:00:00,39.35,39.43,39.29,39.35,152250.0,29.9021,29.9629,29.8565,29.9021,152250.0
2018-03-20 14:30:00,39.35,39.4,39.3,39.35,117784.0,29.9021,29.9401,29.8641,29.9021,117784.0
2018-03-20 15:00:00,39.35,39.38,39.31,39.33,136458.0,29.9021,29.9249,29.8717,29.8869,136458.0
2018-03-20 15:30:00,39.34,39.41,39.31,39.38,437836.0,29.8945,29.9477,29.8717,29.9249,437836.0
2018-03-21 09:30:00,39.38,39.49,39.27,39.34,48744.0,29.9249,30.0085,29.8413,29.8945,48744.0
2018-03-21 10:00:00,39.35,39.37,39.26,39.3,27124.0,29.9021,29.9173,29.8337,29.8641,27124.0
2018-03-21 10:30:00,39.32,39.38,39.2,39.37,32210.0,29.8793,29.9249,29.7881,29.9173,32210.0
2018-03-21 11:00:00,39.38,39.43,39.29,39.33,48166.0,29.9249,29.9629,29.8565,29.8869,48166.0
2018-03-21 11:30:00,39.34,39.44,39.32,39.43,14140.0,29.8945,29.9705,29.8793,29.9629,14140.0
2018-03-21 12:00:00,39.43,39.43,39.34,39.34,19080.0,29.9629,29.9629,29.8945,29.8945,19080.0
2018-03-21 12:30:00,39.33,39.38,39.27,39.27,46138.0,29.8869,29.9249,29.8413,29.8413,46138.0
2018-03-21 13:00:00,39.27,39.32,39.19,39.2,59054.0,29.8413,29.8793,29.7805,29.7881,59054.0
2018-03-21 13:30:00,39.19,39.26,39.1,39.24,79990.0,29.7805,29.8337,29.7121,29.8185,79990.0
2018-03-21 14:00:00,39.24,39.5,38.88,38.91,185708.0,29.8185,30.0161,29.5449,29.5677,185708.0
2018-03-21 14:30:00,38.91,38.96,38.73,38.91,187484.0,29.5677,29.6057,29.431,29.5677,187484.0
2018-03-21 15:00:00,38.92,39.11,38.9,38.99,259108.0,29.5753,29.7197,29.5601,29.6285,259108.0
2018-03-21 15:30:00,38.99,39.17,38.99,39.13,447428.0,29.6285,29.7653,29.6285,29.7349,447428.0
2018-03-22 09:30:00,39.18,39.68,38.97,39.53,144358.0,29.7729,30.1529,29.6133,30.0389,144358.0
2018-03-22 10:00:00,39.54,39.67,39.5,39.63,66234.0,30.0465,30.1453,30.0161,30.1149,66234.0
2018-03-22 10:30:00,39.63,39.75,39.53,39.74,128112.0,30.1149,30.2061,30.0389,30.1985,128112.0
2018-03-22 11:00:00,39.73,39.79,39.65,39.79,52152.0,30.1909,30.2365,30.1301,30.2365,52152.0
2018-03-22 11:30:00,39.8,39.94,39.73,39.84,90036.0,30.244,30.3504,30.1909,30.2744,90036.0
2018-03-22 12:00:00,39.87,40.08,39.85,40.02,115978.0,30.2972,30.4568,30.282,30.4112,115978.0
2018-03-22 12:30:00,40.01,40.01,39.77,39.8,47214.0,30.4036,30.4036,30.2213,30.244,47214.0
2018-03-22 13:00:00,39.78,39.83,39.71,39.77,58712.0,30.2289,30.2668,30.1757,30.2213,58712.0
2018-03-22 13:30:00,39.77,39.9,39.76,39.81,49310.0,30.2213,30.32,30.2137,30.2516,49310.0
2018-03-22 14:00:00,39.83,39.84,39.58,39.58,38880.0,30.2668,30.2744,30.0769,30.0769,38880.0
2018-03-22 14:30:00,39.57,39.6,39.47,39.47,47498.0,30.0693,30.0921,29.9933,29.9933,47498.0
2018-03-22 15:00:00,39.47,39.59,39.43,39.44,66004.0,29.9933,30.0845,29.9629,29.9705,66004.0
2018-03-22 15:30:00,39.43,39.44,39.14,39.18,461222.0,29.9629,29.9705,29.7425,29.7729,461222.0
2018-03-23 09:30:00,39.31,39.58,39.26,39.52,75000.0,29.8717,30.0769,29.8337,30.0313,75000.0
2018-03-23 10:00:00,39.48,39.55,39.29,39.38,72448.0,30.0009,30.0541,29.8565,29.9249,72448.0
2018-03-23 10:30:00,39.4,39.4,39.12,39.18,43068.0,29.9401,29.9401,29.7273,29.7729,43068.0
2018-03-23 11:00:00,39.19,39.27,39.09,39.27,39556.0,29.7805,29.8413,29.7045,29.8413,39556.0
2018-03-23 11:30:00,39.27,39.3,39.09,39.09,31678.0,29.8413,29.8641,29.7045,29.7045,31678.0
2018-03-23 12:00:00,39.15,39.22,39.07,39.18,57664.0,29.7501,29.8033,29.6893,29.7729,57664.0
2018-03-23 12:30:00,39.16,39.26,39.13,39.19,29258.0,29.7577,29.8337,29.7349,29.7805,29258.0
2018-03-23 13:00:00,39.17,39.19,38.99,39.04,42348.0,29.7653,29.7805,29.6285,29.6665,42348.0
2018-03-23 13:30:00,39.04,39.12,38.99,39.1,36252.0,29.6665,29.7273,29.6285,29.7121,36252.0
2018-03-23 14:00:00,39.12,39.16,39.01,39.04,43118.0,29.7273,29.7577,29.6437,29.6665,43118.0
2018-03-23 14:30:00,39.04,39.1,38.81,38.83,51948.0,29.6665,29.7121,29.4917,29.5069,51948.0
2018-03-23 15:00:00,38.84,38.9,38.72,38.79,96638.0,29.5145,29.5601,29.4234,29.4765,96638.0
2018-03-23 15:30:00,38.79,38.79,38.6,38.68,409178.0,29.4765,29.4765,29.3322,29.393,409178.0
2018-03-26 09:30:00,38.74,39.03,38.65,38.9,79782.0,29.4386,29.6589,29.3702,29.5601,79782.0
2018-03-26 10:00:00,38.95,39.02,38.75,38.77,65108.0,29.5981,29.6513,29.4462,29.4614,65108.0
2018-03-26 10:30:00,38.77,38.98,38.74,38.9,71626.0,29.4614,29.6209,29.4386,29.5601,71626.0
2018-03-26 11:00:00,38.9,39.05,38.82,38.98,80914.0,29.5601,29.6741,29.4993,29.6209,80914.0
2018-03-26 11:30:00,38.97,38.99,38.79,38.92,79942.0,29.6133,29.6285,29.4765,29.5753,79942.0
2018-03-26 12:00:00,38.93,39.01,38.88,38.95,61514.0,29.5829,29.6437,29.5449,29.5981,61514.0
2018-03-26 12:30:00,38.95,39.1,38.95,38.98,53604.0,29.5981,29.7121,29.5981,29.6209,53604.0
2018-03-26 13:00:00,38.98,39.06,38.9,38.9,45792.0,29.6209,29.6817,29.5601,29.5601,45792.0
2018-03-26 13:30:00,38.91,38.97,38.89,38.96,44688.0,29.5677,29.6133,29.5525,29.6057,44688.0
2018-03-26 14:00:00,38.98,39.08,38.97,39.0,43832.0,29.6209,29.6969,29.6133,29.6361,43832.0
2018-03-26 14:30:00,39.02,39.06,38.93,39.05,52804.0,29.6513,29.6817,29.5829,29.6741,52804.0
2018-03-26 15:00:00,39.05,39.09,38.99,39.09,59200.0,29.6741,29.7045,29.6285,29.7045,59200.0
2018-03-26 15:30:00,39.09,39.13,39.04,39.08,259040.0,29.7045,29.7349,29.6665,29.6969,259040.0
2018-03-27 09:30:00,39.11,39.22,38.99,39.09,69632.0,29.7197,29.8033,29.6285,29.7045,69632.0
2018-03-27 10:00:00,39.08,39.17,38.96,39.0,119600.0,29.6969,29.7653,29.6057,29.6361,119600.0
2018-03-27 10:30:00,39.0,39.13,38.98,39.09,57314.0,29.6361,29.7349,29.6209,29.7045,57314.0
2018-03-27 11:00:00,39.09,39.31,39.09,39.3,52362.0,29.7045,29.8717,29.7045,29.8641,52362.0
2018-03-27 11:30:00,39.3,39.35,39.2,39.35,54140.0,29.8641,29.9021,29.7881,29.9021,54140.0
2018-03-27 12:00:00,39.39,39.51,39.36,39.51,52612.0,29.9325,30.0237,29.9097,30.0237,52612.0
2018-03-27 12:30:00,39.5,39.51,39.42,39.43,53904.0,30.0161,30.0237,29.9553,29.9629,53904.0
2018-03-27 13:00:00,39.44,39.54,39.41,39.48,64894.0,29.9705,30.0465,29.9477,30.0009,64894.0
2018-03-27 13:30:00,39.51,39.73,39.51,39.72,111780.0,30.0237,30.1909,30.0237,30.1833,111780.0
2018-03-27 14:00:00,39.73,39.9,39.73,39.87,52860.0,30.1909,30.32,30.1909,30.2972,52860.0
2018-03-27 14:30:00,39.88,40.06,39.85,39.87,58228.0,30.3048,30.4416,30.282,30.2972,58228.0
2018-03-27 15:00:00,39.88,39.9,39.72,39.82,161264.0,30.3048,30.32,30.1833,30.2592,161264.0
2018-03-27 15:30:00,39.82,39.83,39.6,39.65,470758.0,30.2592,30.2668,30.0921,30.1301,470758.0
2018-03-28 09:30:00,39.79,40.02,39.52,39.54,169688.0,30.2365,30.4112,30.0313,30.0465,169688.0
2018-03-28 10:00:00,39.52,39.61,39.33,39.61,132510.0,30.0313,30.0997,29.8869,30.0997,132510.0
2018-03-28 10:30:00,39.6,39.63,39.43,39.44,118724.0,30.0921,30.1149,29.9629,29.9705,118724.0
2018-03-28 11:00:00,39.47,39.54,39.35,39.49,133372.0,29.9933,30.0465,29.9021,30.0085,133372.0
2018-03-28 11:30:00,39.46,39.56,39.38,39.47,66580.0,29.9857,30.0617,29.9249,29.9933,66580.0
2018-03-28 12:00:00,39.46,39.6,39.34,39.59,57222.0,29.9857,30.0921,29.8945,30.0845,57222.0
2018-03-28 12:30:00,39.57,39.69,39.55,39.67,40710.0,30.0693,30.1605,30.0541,30.1453,40710.0
2018-03-28 13:00:00,39.67,39.69,39.48,39.55,44950.0,30.1453,30.1605,30.0009,30.0541,44950.0
2018-03-28 13:30:00,39.55,39.55,39.4,39.41,47454.0,30.0541,30.0541,29.9401,29.9477,47454.0
2018-03-28 14:00:00,39.44,39.54,39.43,39.48,56812.0,29.9705,30.0465,29.9629,30.0009,56812.0
2018-03-28 14:30:00,39.47,39.61,39.47,39.57,96310.0,29.9933,30.0997,29.9933,30.0693,96310.0
2018-03-28 15:00:00,39.55,39.55,39.38,39.51,138088.0,30.0541,30.0541,29.9249,30.0237,138088.0
2018-03-28 15:30:00,39.51,39.58,39.44,39.51,331710.0,30.0237,30.0769,29.9705,30.0237,331710.0
2018-03-29 09:30:00,39.6,39.85,39.58,39.79,86534.0,30.0921,30.282,30.0769,30.2365,86534.0
2018-03-29 10:00:00,39.76,39.84,39.67,39.81,87710.0,30.2137,30.2744,30.1453,30.2516,87710.0
2018-03-29 10:30:00,39.79,39.79,39.46,39.49,72298.0,30.2365,30.2365,29.9857,30.0085,72298.0
2018-03-29 11:00:00,39.51,39.7,39.49,39.52,54538.0,30.0237,30.1681,30.0085,30.0313,54538.0
2018-03-29 11:30:00,39.54,39.68,39.54,39.65,90668.0,30.0465,30.1529,30.0465,30.1301,90668.0
2018-03-29 12:00:00,39.67,39.68,39.54,39.55,83354.0,30.1453,30.1529,30.0465,30.0541,83354.0
2018-03-29 12:30:00,39.54,39.69,39.52,39.6,61316.0,30.0465,30.1605,30.0313,30.0921,61316.0
2018-03-29 13:00:00,39.6,39.7,39.6,39.68,67716.0,30.0921,30.1681,30.0921,30.1529,67716.0
2018-03-29 13:30:00,39.67,39.68,39.51,39.51,54504.0,30.1453,30.1529,30.0237,30.0237,54504.0
2018-03-29 14:00:00,39.49,39.67,39.49,39.61,53690.0,30.0085,30.1453,30.0085,30.0997,53690.0
2018-03-29 14:30:00,39.62,39.62,39.51,39.51,80254.0,30.1073,30.1073,30.0237,30.0237,80254.0
2018-03-29 15:00:00,39.52,39.59,39.42,39.49,159136.0,30.0313,30.0845,29.9553,30.0085,159136.0
2018-03-29 15:30:00,39.49,39.57,39.38,39.39,549416.0,30.0085,30.0693,29.9249,29.9325,549416.0
2018-04-02 09:30:00,39.48,39.78,39.38,39.68,113806.0,30.0009,30.2289,29.9249,30.1529,113806.0
2018-04-02 10:00:00,39.66,39.95,39.6,39.83,127726.0,30.1377,30.358,30.0921,30.2668,127726.0
2018-04-02 10:30:00,39.83,39.83,39.57,39.59,75732.0,30.2668,30.2668,30.0693,30.0845,75732.0
2018-04-02 11:00:00,39.58,39.6,39.46,39.59,84128.0,30.0769,30.0921,29.9857,30.0845,84128.0
2018-04-02 11:30:00,39.6,39.63,39.44,39.51,116034.0,30.0921,30.1149,29.9705,30.0237,116034.0
2018-04-02 12:00:00,39.52,39.53,39.35,39.37,103054.0,30.0313,30.0389,29.9021,29.9173,103054.0
2018-04-02 12:30:00,39.38,39.54,39.38,39.51,59472.0,29.9249,30.0465,29.9249,30.0237,59472.0
2018-04-02 13:00:00,39.49,39.63,39.44,39.52,69612.0,30.0085,30.1149,29.9705,30.0313,69612.0
2018-04-02 13:30:00,39.53,39.54,39.33,39.33,98202.0,30.0389,30.0465,29.8869,29.8869,98202.0
2018-04-02 14:00:00,39.35,39.5,39.32,39.44,107198.0,29.9021,30.0161,29.8793,29.9705,107198.0
2018-04-02 14:30:00,39.44,39.44,39.29,39.31,94558.0,29.9705,29.9705,29.8565,29.8717,94558.0
2018-04-02 15:00:00,39.33,39.33,39.14,39.22,152314.0,29.8869,29.8869,29.7425,29.8033,152314.0
2018-04-02 15:30:00,39.22,39.52,39.22,39.44,385430.0,29.8033,30.0313,29.8033,29.9705,385430.0
2018-04-03 09:30:00,39.37,39.63,39.22,39.59,105602.0,29.9173,30.1149,29.8033,30.0845,105602.0
2018-04-03 10:00:00,39.6,39.71,39.44,39.52,172540.0,30.0921,30.1757,29.9705,30.0313,172540.0
2018-04-03 10:30:00,39.5,39.57,39.42,39.49,90846.0,30.0161,30.0693,29.9553,30.0085,90846.0
2018-04-03 11:00:00,39.49,39.57,39.39,39.44,74030.0,30.0085,30.0693,29.9325,29.9705,74030.0
2018-04-03 11:30:00,39.45,39.65,39.45,39.61,55942.0,29.9781,30.1301,29.9781,30.0997,55942.0
2018-04-03 12:00:00,39.63,39.72,39.54,39.59,280604.0,30.1149,30.1833,30.0465,30.0845,280604.0
2018-04-03 12:30:00,39.61,39.66,39.52,39.52,50466.0,30.0997,30.1377,30.0313,30.0313,50466.0
2018-04-03 13:00:00,39.52,39.6,39.49,39.55,131774.0,30.0313,30.0921,30.0085,30.0541,131774.0
2018-04-03 13:30:00,39.54,39.63,39.52,39.62,73238.0,30.0465,30.1149,30.0313,30.1073,73238.0
2018-04-03 14:00:00,39.61,39.65,39.53,39.63,83818.0,30.0997,30.1301,30.0389,30.1149,83818.0
2018-04-03 14:30:00,39.63,39.77,39.59,39.7,91156.0,30.1149,30.2213,30.0845,30.1681,91156.0
2018-04-03 15:00:00,39.7,39.87,39.68,39.79,128444.0,30.1681,30.2972,30.1529,30.2365,128444.0
2018-04-03 15:30:00,39.8,39.8,39.54,39.6,305686.0,30.244,30.244,30.0465,30.0921,305686.0
2018-04-04 09:30:00,39.6,39.97,39.32,39.97,210668.0,30.0921,30.3732,29.8793,30.3732,210668.0
2018-04-04 10:00:00,39.93,40.02,39.88,39.94,151782.0,30.3428,30.4112,30.3048,30.3504,151782.0
2018-04-04 10:30:00,39.94,39.95,39.67,39.67,130576.0,30.3504,30.358,30.1453,30.1453,130576.0
2018-04-04 11:00:00,39.67,39.74,39.48,39.49,130770.0,30.1453,30.1985,30.0009,30.0085,130770.0
2018-04-04 11:30:00,39.49,39.54,39.42,39.54,58878.0,30.0085,30.0465,29.9553,30.0465,58878.0
2018-04-04 12:00:00,39.54,39.54,39.37,39.45,123014.0,30.0465,30.0465,29.9173,29.9781,123014.0
2018-04-04 12:30:00,39.45,39.56,39.43,39.48,45290.0,29.9781,30.0617,29.9629,30.0009,45290.0
2018-04-04 13:00:00,39.48,39.51,39.4,39.45,45934.0,30.0009,30.0237,29.9401,29.9781,45934.0
2018-04-04 13:30:00,39.42,39.54,39.37,39.52,65498.0,29.9553,30.0465,29.9173,30.0313,65498.0
2018-04-04 14:00:00,39.52,39.7,39.49,39.67,75664.0,30.0313,30.1681,30.0085,30.1453,75664.0
2018-04-04 14:30:00,39.68,39.79,39.63,39.69,66214.0,30.1529,30.2365,30.1149,30.1605,66214.0
2018-04-04 15:00:00,39.67,39.81,39.67,39.74,75448.0,30.1453,30.2516,30.1453,30.1985,75448.0
2018-04-04 15:30:00,39.74,39.77,39.58,39.62,313188.0,30.1985,30.2213,30.0769,30.1073,313188.0
2018-04-05 09:30:00,39.63,39.63,38.95,39.3,152138.0,30.1149,30.1149,29.5981,29.8641,152138.0
2018-04-05 10:00:00,39.32,39.43,39.19,39.38,132360.0,29.8793,29.9629,29.7805,29.9249,132360.0
2018-04-05 10:30:00,39.36,39.37,39.21,39.26,86234.0,29.9097,29.9173,29.7957,29.8337,86234.0
2018-04-05 11:00:00,39.26,39.5,39.2,39.38,99820.0,29.8337,30.0161,29.7881,29.9249,99820.0
2018-04-05 11:30:00,39.38,39.58,39.35,39.57,59164.0,29.9249,30.0769,29.9021,30.0693,59164.0
2018-04-05 12:00:00,39.58,39.62,39.52,39.55,59466.0,30.0769,30.1073,30.0313,30.0541,59466.0
2018-04-05 12:30:00,39.54,39.63,39.54,39.63,50636.0,30.0465,30.1149,30.0465,30.1149,50636.0
2018-04-05 13:00:00,39.63,39.76,39.62,39.73,41816.0,30.1149,30.2137,30.1073,30.1909,41816.0
2018-04-05 13:30:00,39.71,39.84,39.67,39.83,59748.0,30.1757,30.2744,30.1453,30.2668,59748.0
2018-04-05 14:00:00,39.81,39.88,39.75,39.78,66924.0,30.2516,30.3048,30.2061,30.2289,66924.0
2018-04-05 14:30:00,39.8,39.96,39.8,39.91,71314.0,30.244,30.3656,30.244,30.3276,71314.0
2018-04-05 15:00:00,39.91,39.98,39.86,39.91,108928.0,30.3276,30.3808,30.2896,30.3276,108928.0
2018-04-05 15:30:00,39.9,39.95,39.83,39.89,367806.0,30.32,30.358,30.2668,30.3124,367806.0
2018-04-06 09:30:00,40.01,40.01,39.62,39.8,70762.0,30.4036,30.4036,30.1073,30.244,70762.0
2018-04-06 10:00:00,39.77,39.95,39.77,39.83,86150.0,30.2213,30.358,30.2213,30.2668,86150.0
2018-04-06 10:30:00,39.84,39.94,39.76,39.84,38530.0,30.2744,30.3504,30.2137,30.2744,38530.0
2018-04-06 11:00:00,39.81,39.81,39.59,39.59,71470.0,30.2516,30.2516,30.0845,30.0845,71470.0
2018-04-06 11:30:00,39.6,39.74,39.6,39.68,56626.0,30.0921,30.1985,30.0921,30.1529,56626.0
2018-04-06 12:00:00,39.68,39.71,39.62,39.63,41142.0,30.1529,30.1757,30.1073,30.1149,41142.0
2018-04-06 12:30:00,39.61,39.74,39.6,39.72,83382.0,30.0997,30.1985,30.0921,30.1833,83382.0
2018-04-06 13:00:00,39.72,39.74,39.63,39.69,49080.0,30.1833,30.1985,30.1149,30.1605,49080.0
2018-04-06 13:30:00,39.69,39.71,39.58,39.58,91292.0,30.1605,30.1757,30.0769,30.0769,91292.0
2018-04-06 14:00:00,39.57,39.6,39.47,39.5,63130.0,30.0693,30.0921,29.9933,30.0161,63130.0
2018-04-06 14:30:00,39.51,39.55,39.4,39.46,66102.0,30.0237,30.0541,29.9401,29.9857,66102.0
2018-04-06 15:00:00,39.46,39.56,39.38,39.47,100752.0,29.9857,30.0617,29.9249,29.9933,100752.0
2018-04-06 15:30:00,39.47,39.62,39.43,39.49,478480.0,29.9933,30.1073,29.9629,30.0085,478480.0
2018-04-09 09:30:00,39.5,39.65,39.37,39.55,89708.0,30.0161,30.1301,29.9173,30.0541,89708.0
2018-04-09 10:00:00,39.56,39.68,39.38,39.65,97230.0,30.0617,30.1529,29.9249,30.1301,97230.0
2018-04-09 10:30:00,39.63,39.7,39.38,39.39,56888.0,30.1149,30.1681,29.9249,29.9325,56888.0
2018-04-09 11:00:00,39.42,39.57,39.39,39.53,44144.0,29.9553,30.0693,29.9325,30.0389,44144.0
2018-04-09 11:30:00,39.55,39.65,39.54,39.63,44700.0,30.0541,30.1301,30.0465,30.1149,44700.0
2018-04-09 12:00:00,39.65,39.69,39.57,39.67,49064.0,30.1301,30.1605,30.0693,30.1453,49064.0
2018-04-09 12:30:00,39.67,39.76,39.67,39.75,48302.0,30.1453,30.2137,30.1453,30.2061,48302.0
2018-04-09 13:00:00,39.76,39.8,39.71,39.77,52488.0,30.2137,30.244,30.1757,30.2213,52488.0
2018-04-09 13:30:00,39.77,39.81,39.72,39.74,71814.0,30.2213,30.2516,30.1833,30.1985,71814.0
2018-04-09 14:00:00,39.74,39.76,39.68,39.72,77642.0,30.1985,30.2137,30.1529,30.1833,77642.0
2018-04-09 14:30:00,39.72,39.77,39.69,39.76,99048.0,30.1833,30.2213,30.1605,30.2137,99048.0
2018-04-09 15:00:00,39.76,39.77,39.54,39.58,139358.0,30.2137,30.2213,30.0465,30.0769,139358.0
2018-04-09 15:30:00,39.57,39.6,39.43,39.48,332796.0,30.0693,30.0921,29.9629,30.0009,332796.0
2018-04-10 09:30:00,39.59,39.8,39.54,39.76,210348.0,30.0845,30.244,30.0465,30.2137,210348.0
2018-04-10 10:00:00,39.72,39.85,39.63,39.68,152648.0,30.1833,30.282,30.1149,30.1529,152648.0
2018-04-10 10:30:00,39.66,39.74,39.49,39.5,289870.0,30.1377,30.1985,30.0085,30.0161,289870.0
2018-04-10 11:00:00,39.51,39.52,39.35,39.37,188212.0,30.0237,30.0313,29.9021,29.9173,188212.0
2018-04-10 11:30:00,39.37,39.44,39.27,39.37,284840.0,29.9173,29.9705,29.8413,29.9173,284840.0
2018-04-10 12:00:00,39.38,39.48,39.16,39.2,95252.0,29.9249,30.0009,29.7577,29.7881,95252.0
2018-04-10 12:30:00,39.21,39.35,39.2,39.28,83522.0,29.7957,29.9021,29.7881,29.8489,83522.0
2018-04-10 13:00:00,39.27,39.35,39.24,39.33,134270.0,29.8413,29.9021,29.8185,29.8869,134270.0
2018-04-10 13:30:00,39.33,39.46,39.25,39.31,191640.0,29.8869,29.9857,29.8261,29.8717,191640.0
2018-04-10 14:00:00,39.31,39.37,39.29,39.3,123712.0,29.8717,29.9173,29.8565,29.8641,123712.0
2018-04-10 14:30:00,39.31,39.35,39.23,39.32,91302.0,29.8717,29.9021,29.8109,29.8793,91302.0
2018-04-10 15:00:00,39.33,39.37,39.26,39.3,189330.0,29.8869,29.9173,29.8337,29.8641,189330.0
2018-04-10 15:30:00,39.3,39.32,39.21,39.24,343016.0,29.8641,29.8793,29.7957,29.8185,343016.0
2018-04-11 09:30:00,39.23,39.44,39.18,39.35,121788.0,29.8109,29.9705,29.7729,29.9021,121788.0
2018-04-11 10:00:00,39.33,39.35,39.09,39.09,50806.0,29.8869,29.9021,29.7045,29.7045,50806.0
2018-04-11 10:30:00,39.12,39.21,39.08,39.1,55774.0,29.7273,29.7957,29.6969,29.7121,55774.0
2018-04-11 11:00:00,39.12,39.28,39.12,39.26,97770.0,29.7273,29.8489,29.7273,29.8337,97770.0
2018-04-11 11:30:00,39.26,39.31,39.19,39.19,68428.0,29.8337,29.8717,29.7805,29.7805,68428.0
2018-04-11 12:00:00,39.18,39.21,39.14,39.17,41776.0,29.7729,29.7957,29.7425,29.7653,41776.0
2018-04-11 12:30:00,39.17,39.27,39.16,39.22,66804.0,29.7653,29.8413,29.7577,29.8033,66804.0
2018-04-11 13:00:00,39.21,39.26,39.19,39.21,61262.0,29.7957,29.8337,29.7805,29.7957,61262.0
2018-04-11 13:30:00,39.21,39.21,39.12,39.16,35834.0,29.7957,29.7957,29.7273,29.7577,35834.0
2018-04-11 14:00:00,39.17,39.21,39.09,39.16,49100.0,29.7653,29.7957,29.7045,29.7577,49100.0
2018-04-11 14:30:00,39.15,39.21,39.13,39.17,51080.0,29.7501,29.7957,29.7349,29.7653,51080.0
2018-04-11 15:00:00,39.2,39.23,39.1,39.18,61360.0,29.7881,29.8109,29.7121,29.7729,61360.0
2018-04-11 15:30:00,39.18,39.25,39.17,39.22,274356.0,29.7729,29.8261,29.7653,29.8033,274356.0
2018-04-12 09:30:00,39.29,39.41,39.1,39.26,81472.0,29.8565,29.9477,29.7121,29.8337,81472.0
2018-04-12 10:00:00,39.27,39.3,39.02,39.04,58498.0,29.8413,29.8641,29.6513,29.6665,58498.0
2018-04-12 10:30:00,39.01,39.05,38.91,38.93,50456.0,29.6437,29.6741,29.5677,29.5829,50456.0
2018-04-12 11:00:00,38.92,38.95,38.81,38.81,50188.0,29.5753,29.5981,29.4917,29.4917,50188.0
2018-04-12 11:30:00,38.8,38.82,38.62,38.62,48914.0,29.4841,29.4993,29.3474,29.3474,48914.0
2018-04-12 12:00:00,38.62,38.77,38.62,38.74,48484.0,29.3474,29.4614,29.3474,29.4386,48484.0
2018-04-12 12:30:00,38.74,38.81,38.72,38.81,51012.0,29.4386,29.4917,29.4234,29.4917,51012.0
2018-04-12 13:00:00,38.81,38.81,38.61,38.63,73042.0,29.4917,29.4917,29.3398,29.355,73042.0
2018-04-12 13:30:00,38.62,38.65,38.58,38.59,52894.0,29.3474,29.3702,29.317,29.3246,52894.0
2018-04-12 14:00:00,38.6,38.71,38.58,38.65,60154.0,29.3322,29.4158,29.317,29.3702,60154.0
2018-04-12 14:30:00,38.65,38.73,38.63,38.71,82560.0,29.3702,29.431,29.355,29.4158,82560.0
2018-04-12 15:00:00,38.71,38.77,38.69,38.74,91314.0,29.4158,29.4614,29.4006,29.4386,91314.0
2018-04-12 15:30:00,38.73,38.74,38.65,38.67,230588.0,29.431,29.4386,29.3702,29.3854,230588.0
2018-04-13 09:30:00,38.75,39.3,38.75,39.17,262476.0,29.4462,29.8641,29.4462,29.7653,262476.0
2018-04-13 10:00:00,39.13,39.19,38.96,39.09,274028.0,29.7349,29.7805,29.6057,29.7045,274028.0
2018-04-13 10:30:00,39.1,39.13,38.96,39.05,61756.0,29.7121,29.7349,29.6057,29.6741,61756.0
2018-04-13 11:00:00,39.04,39.29,39.02,39.29,87236.0,29.6665,29.8565,29.6513,29.8565,87236.0
2018-04-13 11:30:00,39.29,39.38,39.18,39.33,125192.0,29.8565,29.9249,29.7729,29.8869,125192.0
2018-04-13 12:00:00,39.32,39.37,39.23,39.37,70854.0,29.8793,29.9173,29.8109,29.9173,70854.0
2018-04-13 12:30:00,39.35,39.36,39.24,39.31,44426.0,29.9021,29.9097,29.8185,29.8717,44426.0
2018-04-13 13:00:00,39.31,39.38,39.31,39.35,66216.0,29.8717,29.9249,29.8717,29.9021,66216.0
2018-04-13 13:30:00,39.35,39.37,39.26,39.3,61740.0,29.9021,29.9173,29.8337,29.8641,61740.0
2018-04-13 14:00:00,39.31,39.38,39.29,39.33,92972.0,29.8717,29.9249,29.8565,29.8869,92972.0
2018-04-13 14:30:00,39.33,39.38,39.27,39.27,86008.0,29.8869,29.9249,29.8413,29.8413,86008.0
2018-04-13 15:00:00,39.27,39.38,39.24,39.34,199064.0,29.8413,29.9249,29.8185,29.8945,199064.0
2018-04-13 15:30:00,39.33,39.37,39.22,39.33,493080.0,29.8869,29.9173,29.8033,29.8869,493080.0
2018-04-16 09:30:00,39.47,39.82,39.41,39.79,151690.0,29.9933,30.2592,29.9477,30.2365,151690.0
2018-04-16 10:00:00,39.81,39.86,39.43,39.43,166360.0,30.2516,30.2896,29.9629,29.9629,166360.0
2018-04-16 10:30:00,39.43,39.78,39.42,39.73,88190.0,29.9629,30.2289,29.9553,30.1909,88190.0
2018-04-16 11:00:00,39.74,39.9,39.69,39.88,93674.0,30.1985,30.32,30.1605,30.3048,93674.0
2018-04-16 11:30:00,39.88,39.88,39.76,39.83,87810.0,30.3048,30.3048,30.2137,30.2668,87810.0
2018-04-16 12:00:00,39.81,39.85,39.79,39.84,51398.0,30.2516,30.282,30.2365,30.2744,51398.0
2018-04-16 12:30:00,39.84,39.92,39.82,39.84,84046.0,30.2744,30.3352,30.2592,30.2744,84046.0
2018-04-16 13:00:00,39.85,39.88,39.74,39.78,42344.0,30.282,30.3048,30.1985,30.2289,42344.0
2018-04-16 13:30:00,39.76,39.77,39.59,39.66,78452.0,30.2137,30.2213,30.0845,30.1377,78452.0
2018-04-16 14:00:00,39.65,39.65,39.54,39.62,78768.0,30.1301,30.1301,30.0465,30.1073,78768.0
2018-04-16 14:30:00,39.62,39.73,39.61,39.68,83550.0,30.1073,30.1909,30.0997,30.1529,83550.0
2018-04-16 15:00:00,39.67,39.79,39.66,39.74,194310.0,30.1453,30.2365,30.1377,30.1985,194310.0
2018-04-16 15:30:00,39.73,39.84,39.7,39.81,410776.0,30.1909,30.2744,30.1681,30.2516,410776.0
2018-04-17 09:30:00,39.8,39.88,39.59,39.87,82730.0,30.244,30.3048,30.0845,30.2972,82730.0
2018-04-17 10:00:00,39.87,40.1,39.84,40.02,209974.0,30.2972,30.472,30.2744,30.4112,209974.0
2018-04-17 10:30:00,40.01,40.09,39.99,40.06,61380.0,30.4036,30.4644,30.3884,30.4416,61380.0
2018-04-17 11:00:00,40.05,40.13,39.98,40.12,84666.0,30.434,30.4948,30.3808,30.4872,84666.0
2018-04-17 11:30:00,40.12,40.12,39.96,39.99,69606.0,30.4872,30.4872,30.3656,30.3884,69606.0
2018-04-17 12:00:00,39.99,39.99,39.87,39.88,34884.0,30.3884,30.3884,30.2972,30.3048,34884.0
2018-04-17 12:30:00,39.88,39.94,39.88,39.92,36596.0,30.3048,30.3504,30.3048,30.3352,36596.0
2018-04-17 13:00:00,39.91,39.97,39.91,39.95,31242.0,30.3276,30.3732,30.3276,30.358,31242.0
2018-04-17 13:30:00,39.95,39.96,39.88,39.92,74180.0,30.358,30.3656,30.3048,30.3352,74180.0
2018-04-17 14:00:00,39.91,40.1,39.91,40.06,86378.0,30.3276,30.472,30.3276,30.4416,86378.0
2018-04-17 14:30:00,40.06,40.12,40.05,40.06,88518.0,30.4416,30.4872,30.434,30.4416,88518.0
2018-04-17 15:00:00,40.05,40.2,40.04,40.18,163592.0,30.434,30.548,30.4264,30.5328,163592.0
2018-04-17 15:30:00,40.19,40.19,40.05,40.08,351944.0,30.5404,30.5404,30.434,30.4568,351944.0
2018-04-18 09:30:00,40.16,40.3,40.07,40.22,294606.0,30.5176,30.624,30.4492,30.5632,294606.0
2018-04-18 10:00:00,40.22,40.27,40.03,40.14,247048.0,30.5632,30.6012,30.4188,30.5024,247048.0
2018-04-18 10:30:00,40.13,40.23,40.12,40.19,88486.0,30.4948,30.5708,30.4872,30.5404,88486.0
2018-04-18 11:00:00,40.18,40.2,40.07,40.14,96558.0,30.5328,30.548,30.4492,30.5024,96558.0
2018-04-18 11:30:00,40.15,40.16,40.02,40.04,62230.0,30.51,30.5176,30.4112,30.4264,62230.0
2018-04-18 12:00:00,40.04,40.1,40.01,40.07,84904.0,30.4264,30.472,30.4036,30.4492,84904.0
2018-04-18 12:30:00,40.08,40.08,39.98,39.98,80926.0,30.4568,30.4568,30.3808,30.3808,80926.0
2018-04-18 13:00:00,39.98,40.03,39.94,39.97,65734.0,30.3808,30.4188,30.3504,30.3732,65734.0
2018-04-18 13:30:00,39.97,39.97,39.81,39.93,160122.0,30.3732,30.3732,30.2516,30.3428,160122.0
2018-04-18 14:00:00,39.92,39.96,39.88,39.89,109790.0,30.3352,30.3656,30.3048,30.3124,109790.0
2018-04-18 14:30:00,39.88,39.94,39.84,39.9,89364.0,30.3048,30.3504,30.2744,30.32,89364.0
2018-04-18 15:00:00,39.89,39.95,39.83,39.84,127102.0,30.3124,30.358,30.2668,30.2744,127102.0
2018-04-18 15:30:00,39.85,39.87,39.74,39.77,480396.0,30.282,30.2972,30.1985,30.2213,480396.0
2018-04-19 09:30:00,39.75,40.18,39.71,40.16,271934.0,30.2061,30.5328,30.1757,30.5176,271934.0
2018-04-19 10:00:00,40.16,40.16,39.75,39.83,214608.0,30.5176,30.5176,30.2061,30.2668,214608.0
2018-04-19 10:30:00,39.83,39.93,39.67,39.79,334782.0,30.2668,30.3428,30.1453,30.2365,334782.0
2018-04-19 11:00:00,39.78,39.82,39.68,39.74,137658.0,30.2289,30.2592,30.1529,30.1985,137658.0
2018-04-19 11:30:00,39.74,39.76,39.51,39.56,160918.0,30.1985,30.2137,30.0237,30.0617,160918.0
2018-04-19 12:00:00,39.57,39.68,39.53,39.65,141732.0,30.0693,30.1529,30.0389,30.1301,141732.0
2018-04-19 12:30:00,39.65,39.74,39.64,39.69,97444.0,30.1301,30.1985,30.1225,30.1605,97444.0
2018-04-19 13:00:00,39.69,39.77,39.67,39.74,94946.0,30.1605,30.2213,30.1453,30.1985,94946.0
2018-04-19 13:30:00,39.74,39.85,39.71,39.79,121932.0,30.1985,30.282,30.1757,30.2365,121932.0
2018-04-19 14:00:00,39.77,39.85,39.71,39.8,167892.0,30.2213,30.282,30.1757,30.244,167892.0
2018-04-19 14:30:00,39.79,39.84,39.71,39.72,214832.0,30.2365,30.2744,30.1757,30.1833,214832.0
2018-04-19 15:00:00,39.72,39.87,39.7,39.82,170670.0,30.1833,30.2972,30.1681,30.2592,170670.0
2018-04-19 15:30:00,39.82,40.03,39.8,40.01,521070.0,30.2592,30.4188,30.244,30.4036,521070.0
2018-04-20 09:30:00,40.01,40.07,39.73,39.81,221726.0,30.4036,30.4492,30.1909,30.2516,221726.0
2018-04-20 10:00:00,39.82,39.85,39.63,39.68,218630.0,30.2592,30.282,30.1149,30.1529,218630.0
2018-04-20 10:30:00,39.68,39.7,39.41,39.48,169764.0,30.1529,30.1681,29.9477,30.0009,169764.0
2018-04-20 11:00:00,39.47,39.63,39.46,39.55,167452.0,29.9933,30.1149,29.9857,30.0541,167452.0
2018-04-20 11:30:00,39.56,39.62,39.56,39.57,62632.0,30.0617,30.1073,30.0617,30.0693,62632.0
2018-04-20 12:00:00,39.55,39.56,39.39,39.4,83378.0,30.0541,30.0617,29.9325,29.9401,83378.0
2018-04-20 12:30:00,39.41,39.41,39.31,39.37,83076.0,29.9477,29.9477,29.8717,29.9173,83076.0
2018-04-20 13:00:00,39.35,39.48,39.34,39.47,111106.0,29.9021,30.0009,29.8945,29.9933,111106.0
2018-04-20 13:30:00,39.48,39.57,39.47,39.56,97234.0,30.0009,30.0693,29.9933,30.0617,97234.0
2018-04-20 14:00:00,39.56,39.59,39.51,39.53,114418.0,30.0617,30.0845,30.0237,30.0389,114418.0
2018-04-20 14:30:00,39.53,39.6,39.5,39.56,135626.0,30.0389,30.0921,30.0161,30.0617,135626.0
2018-04-20 15:00:00,39.55,39.56,39.33,39.37,207284.0,30.0541,30.0617,29.8869,29.9173,207284.0
2018-04-20 15:30:00,39.37,39.49,39.32,39.49,455982.0,29.9173,30.0085,29.8793,30.0085,455982.0
2018-04-23 09:30:00,39.62,39.82,39.54,39.8,85568.0,30.1073,30.2592,30.0465,30.244,85568.0
2018-04-23 10:00:00,39.82,39.87,39.68,39.77,97016.0,30.2592,30.2972,30.1529,30.2213,97016.0
2018-04-23 10:30:00,39.76,39.76,39.58,39.59,59500.0,30.2137,30.2137,30.0769,30.0845,59500.0
2018-04-23 11:00:00,39.59,39.64,39.54,39.56,65754.0,30.0845,30.1225,30.0465,30.0617,65754.0
2018-04-23 11:30:00,39.56,39.66,39.55,39.56,51318.0,30.0617,30.1377,30.0541,30.0617,51318.0
2018-04-23 12:00:00,39.56,39.61,39.43,39.49,80526.0,30.0617,30.0997,29.9629,30.0085,80526.0
2018-04-23 12:30:00,39.48,39.53,39.48,39.49,40290.0,30.0009,30.0389,30.0009,30.0085,40290.0
2018-04-23 13:00:00,39.5,39.56,39.49,39.54,42710.0,30.0161,30.0617,30.0085,30.0465,42710.0
2018-04-23 13:30:00,39.55,39.58,39.52,39.58,42222.0,30.0541,30.0769,30.0313,30.0769,42222.0
2018-04-23 14:00:00,39.58,39.6,39.52,39.54,71418.0,30.0769,30.0921,30.0313,30.0465,71418.0
2018-04-23 14:30:00,39.53,39.55,39.48,39.5,60010.0,30.0389,30.0541,30.0009,30.0161,60010.0
2018-04-23 15:00:00,39.5,39.55,39.49,39.53,67178.0,30.0161,30.0541,30.0085,30.0389,67178.0
2018-04-23 15:30:00,39.53,39.63,39.52,39.63,278892.0,30.0389,30.1149,30.0313,30.1149,278892.0
2018-04-24 09:30:00,39.75,39.9,39.69,39.77,96642.0,30.2061,30.32,30.1605,30.2213,96642.0
2018-04-24 10:00:00,39.75,40.0,39.73,40.0,130440.0,30.2061,30.396,30.1909,30.396,130440.0
2018-04-24 10:30:00,40.0,40.17,39.99,40.15,149130.0,30.396,30.5252,30.3884,30.51,149130.0
2018-04-24 11:00:00,40.15,40.34,40.13,40.24,159580.0,30.51,30.6544,30.4948,30.5784,159580.0
2018-04-24 11:30:00,40.26,40.26,40.05,40.08,141122.0,30.5936,30.5936,30.434,30.4568,141122.0
2018-04-24 12:00:00,40.08,40.24,40.03,40.23,121044.0,30.4568,30.5784,30.4188,30.5708,121044.0
2018-04-24 12:30:00,40.22,40.45,40.21,40.43,117238.0,30.5632,30.738,30.5556,30.7228,117238.0
2018-04-24 13:00:00,40.43,40.44,40.27,40.31,125368.0,30.7228,30.7304,30.6012,30.6316,125368.0
2018-04-24 13:30:00,40.31,40.31,40.17,40.24,92886.0,30.6316,30.6316,30.5252,30.5784,92886.0
2018-04-24 14:00:00,40.24,40.42,40.13,40.27,120536.0,30.5784,30.7152,30.4948,30.6012,120536.0
2018-04-24 14:30:00,40.28,40.29,40.02,40.06,116074.0,30.6088,30.6164,30.4112,30.4416,116074.0
2018-04-24 15:00:00,40.07,40.09,39.96,39.99,190126.0,30.4492,30.4644,30.3656,30.3884,190126.0
2018-04-24 15:30:00,39.99,40.08,39.92,40.03,452108.0,30.3884,30.4568,30.3352,30.4188,452108.0
2018-04-25 09:30:00,39.69,39.88,39.1,39.74,252300.0,30.1605,30.3048,29.7121,30.1985,252300.0
2018-04-25 10:00:00,39.8,40.08,39.63,39.65,197732.0,30.244,30.4568,30.1149,30.1301,197732.0
2018-04-25 10:30:00,39.63,39.75,39.59,39.66,159110.0,30.1149,30.2061,30.0845,30.1377,159110.0
2018-04-25 11:00:00,39.63,39.65,39.4,39.4,107950.0,30.1149,30.1301,29.9401,29.9401,107950.0
2018-04-25 11:30:00,39.41,39.81,39.41,39.76,120850.0,29.9477,30.2516,29.9477,30.2137,120850.0
2018-04-25 12:00:00,39.74,39.95,39.74,39.8,85292.0,30.1985,30.358,30.1985,30.244,85292.0
2018-04-25 12:30:00,39.8,39.81,39.61,39.65,79592.0,30.244,30.2516,30.0997,30.1301,79592.0
2018-04-25 13:00:00,39.67,39.68,39.55,39.6,66008.0,30.1453,30.1529,30.0541,30.0921,66008.0
2018-04-25 13:30:00,39.62,39.67,39.5,39.52,65542.0,30.1073,30.1453,30.0161,30.0313,65542.0
2018-04-25 14:00:00,39.54,39.7,39.52,39.7,88110.0,30.0465,30.1681,30.0313,30.1681,88110.0
2018-04-25 14:30:00,39.69,39.79,39.68,39.74,89106.0,30.1605,30.2365,30.1529,30.1985,89106.0
2018-04-25 15:00:00,39.74,39.76,39.65,39.71,173876.0,30.1985,30.2137,30.1301,30.1757,173876.0
2018-04-25 15:30:00,39.72,39.77,39.62,39.73,371376.0,30.1833,30.2213,30.1073,30.1909,371376.0
2018-04-26 09:30:00,39.82,40.42,39.63,40.38,349128.0,30.2592,30.7152,30.1149,30.6848,349128.0
2018-04-26 10:00:00,40.39,40.46,40.31,40.38,387482.0,30.6924,30.7456,30.6316,30.6848,387482.0
2018-04-26 10:30:00,40.38,40.42,40.24,40.4,170022.0,30.6848,30.7152,30.5784,30.7,170022.0
2018-04-26 11:00:00,40.4,40.44,40.34,40.35,168448.0,30.7,30.7304,30.6544,30.662,168448.0
2018-04-26 11:30:00,40.36,40.58,40.28,40.56,152666.0,30.6696,30.8368,30.6088,30.8216,152666.0
2018-04-26 12:00:00,40.56,40.57,40.45,40.48,103964.0,30.8216,30.8292,30.738,30.7608,103964.0
2018-04-26 12:30:00,40.49,40.54,40.4,40.45,90558.0,30.7684,30.8064,30.7,30.738,90558.0
2018-04-26 13:00:00,40.45,40.6,40.44,40.58,85156.0,30.738,30.852,30.7304,30.8368,85156.0
2018-04-26 13:30:00,40.58,40.58,40.5,40.52,93260.0,30.8368,30.8368,30.776,30.7912,93260.0
2018-04-26 14:00:00,40.51,40.63,40.49,40.63,112860.0,30.7836,30.8748,30.7684,30.8748,112860.0
2018-04-26 14:30:00,40.63,40.63,40.52,40.56,142384.0,30.8748,30.8748,30.7912,30.8216,142384.0
2018-04-26 15:00:00,40.56,40.65,40.49,40.51,185822.0,30.8216,30.89,30.7684,30.7836,185822.0
2018-04-26 15:30:00,40.52,40.67,40.5,40.64,421426.0,30.7912,30.9052,30.776,30.8824,421426.0
2018-04-27 09:30:00,40.54,40.74,40.47,40.65,258456.0,30.8064,30.9584,30.7532,30.89,258456.0
2018-04-27 10:00:00,40.65,40.86,40.62,40.84,255230.0,30.89,31.0495,30.8672,31.0343,255230.0
2018-04-27 10:30:00,40.84,41.08,40.74,41.02,176306.0,31.0343,31.2167,30.9584,31.1711,176306.0
2018-04-27 11:00:00,41.01,41.08,40.93,40.94,141636.0,31.1635,31.2167,31.1027,31.1103,141636.0
2018-04-27 11:30:00,40.93,41.06,40.91,41.0,148354.0,31.1027,31.2015,31.0875,31.1559,148354.0
2018-04-27 12:00:00,41.01,41.06,40.98,41.0,137420.0,31.1635,31.2015,31.1407,31.1559,137420.0
2018-04-27 12:30:00,40.99,41.21,40.99,41.19,94908.0,31.1483,31.3155,31.1483,31.3003,94908.0
2018-04-27 13:00:00,41.18,41.18,41.08,41.1,89000.0,31.2927,31.2927,31.2167,31.2319,89000.0
2018-04-27 13:30:00,41.1,41.1,40.97,41.08,83628.0,31.2319,31.2319,31.1331,31.2167,83628.0
2018-04-27 14:00:00,41.07,41.08,40.97,40.98,271270.0,31.2091,31.2167,31.1331,31.1407,271270.0
2018-04-27 14:30:00,40.98,41.06,40.94,41.05,186836.0,31.1407,31.2015,31.1103,31.1939,186836.0
2018-04-27 15:00:00,41.05,41.09,41.0,41.08,135826.0,31.1939,31.2243,31.1559,31.2167,135826.0
2018-04-27 15:30:00,41.07,41.1,40.98,41.06,371256.0,31.2091,31.2319,31.1407,31.2015,371256.0
2018-04-30 09:30:00,41.08,41.22,40.81,40.93,139840.0,31.2167,31.3231,31.0115,31.1027,139840.0
2018-04-30 10:00:00,40.94,41.11,40.92,41.04,129798.0,31.1103,31.2395,31.0951,31.1863,129798.0
2018-04-30 10:30:00,41.02,41.09,40.9,40.9,119186.0,31.1711,31.2243,31.0799,31.0799,119186.0
2018-04-30 11:00:00,40.91,41.05,40.91,40.98,75826.0,31.0875,31.1939,31.0875,31.1407,75826.0
2018-04-30 11:30:00,41.0,41.12,41.0,41.06,81944.0,31.1559,31.2471,31.1559,31.2015,81944.0
2018-04-30 12:00:00,41.07,41.12,40.98,40.99,54950.0,31.2091,31.2471,31.1407,31.1483,54950.0
2018-04-30 12:30:00,40.97,40.98,40.91,40.91,46426.0,31.1331,31.1407,31.0875,31.0875,46426.0
2018-04-30 13:00:00,40.91,40.94,40.84,40.9,54432.0,31.0875,31.1103,31.0343,31.0799,54432.0
2018-04-30 13:30:00,40.92,40.97,40.92,40.97,79250.0,31.0951,31.1331,31.0951,31.1331,79250.0
2018-04-30 14:00:00,40.97,40.98,40.87,40.92,116696.0,31.1331,31.1407,31.0571,31.0951,116696.0
2018-04-30 14:30:00,40.92,40.92,40.84,40.9,91964.0,31.0951,31.0951,31.0343,31.0799,91964.0
2018-04-30 15:00:00,40.9,40.9,40.79,40.8,102722.0,31.0799,31.0799,30.9964,31.004,102722.0
2018-04-30 15:30:00,40.8,40.91,40.79,40.8,304876.0,31.004,31.0875,30.9964,31.004,304876.0
2018-05-01 09:30:00,40.81,40.83,40.65,40.7,59450.0,31.0115,31.0267,30.89,30.928,59450.0
2018-05-01 10:00:00,40.69,40.85,40.68,40.73,91556.0,30.9204,31.0419,30.9128,30.9508,91556.0
2018-05-01 10:30:00,40.73,40.92,40.73,40.87,91430.0,30.9508,31.0951,30.9508,31.0571,91430.0
2018-05-01 11:00:00,40.88,40.9,40.74,40.88,163092.0,31.0647,31.0799,30.9584,31.0647,163092.0
2018-05-01 11:30:00,40.88,40.88,40.71,40.73,106388.0,31.0647,31.0647,30.9356,30.9508,106388.0
2018-05-01 12:00:00,40.72,40.73,40.59,40.67,74224.0,30.9432,30.9508,30.8444,30.9052,74224.0
2018-05-01 12:30:00,40.66,40.69,40.62,40.62,44884.0,30.8976,30.9204,30.8672,30.8672,44884.0
2018-05-01 13:00:00,40.6,40.6,40.49,40.55,61748.0,30.852,30.852,30.7684,30.814,61748.0
2018-05-01 13:30:00,40.57,40.66,40.57,40.63,49988.0,30.8292,30.8976,30.8292,30.8748,49988.0
2018-05-01 14:00:00,40.63,40.66,40.56,40.56,60876.0,30.8748,30.8976,30.8216,30.8216,60876.0
2018-05-01 14:30:00,40.57,40.62,40.56,40.6,53362.0,30.8292,30.8672,30.8216,30.852,53362.0
2018-05-01 15:00:00,40.6,40.63,40.5,40.51,84366.0,30.852,30.8748,30.776,30.7836,84366.0
2018-05-01 15:30:00,40.51,40.63,40.5,40.61,309648.0,30.7836,30.8748,30.776,30.8596,309648.0
2018-05-02 09:30:00,40.52,40.86,40.42,40.45,113574.0,30.7912,31.0495,30.7152,30.738,113574.0
2018-05-02 10:00:00,40.44,40.65,40.41,40.63,111444.0,30.7304,30.89,30.7076,30.8748,111444.0
2018-05-02 10:30:00,40.65,40.73,40.6,40.71,161498.0,30.89,30.9508,30.852,30.9356,161498.0
2018-05-02 11:00:00,40.7,40.76,40.6,40.6,154392.0,30.928,30.9736,30.852,30.852,154392.0
2018-05-02 11:30:00,40.58,40.66,40.55,40.56,86588.0,30.8368,30.8976,30.814,30.8216,86588.0
2018-05-02 12:00:00,40.56,40.63,40.52,40.61,86514.0,30.8216,30.8748,30.7912,30.8596,86514.0
2018-05-02 12:30:00,40.61,40.63,40.58,40.61,70384.0,30.8596,30.8748,30.8368,30.8596,70384.0
2018-05-02 13:00:00,40.6,40.71,40.59,40.7,64300.0,30.852,30.9356,30.8444,30.928,64300.0
2018-05-02 13:30:00,40.68,40.74,40.66,40.7,85604.0,30.9128,30.9584,30.8976,30.928,85604.0
2018-05-02 14:00:00,40.7,40.83,40.69,40.77,163388.0,30.928,31.0267,30.9204,30.9812,163388.0
2018-05-02 14:30:00,40.77,40.83,40.72,40.77,183618.0,30.9812,31.0267,30.9432,30.9812,183618.0
2018-05-02 15:00:00,40.77,40.85,40.71,40.84,295672.0,30.9812,31.0419,30.9356,31.0343,295672.0
2018-05-02 15:30:00,40.84,40.85,40.67,40.81,529578.0,31.0343,31.0419,30.9052,31.0115,529578.0
2018-05-03 09:30:00,40.75,40.75,40.41,40.68,109732.0,30.966,30.966,30.7076,30.9128,109732.0
2018-05-03 10:00:00,40.7,40.7,40.52,40.61,216032.0,30.928,30.928,30.7912,30.8596,216032.0
2018-05-03 10:30:00,40.6,40.74,40.52,40.74,205880.0,30.852,30.9584,30.7912,30.9584,205880.0
2018-05-03 11:00:00,40.76,40.87,40.73,40.74,144086.0,30.9736,31.0571,30.9508,30.9584,144086.0
2018-05-03 11:30:00,40.74,41.07,40.73,41.03,109356.0,30.9584,31.2091,30.9508,31.1787,109356.0
2018-05-03 12:00:00,41.03,41.12,40.92,41.12,175532.0,31.1787,31.2471,31.0951,31.2471,175532.0
2018-05-03 12:30:00,41.12,41.29,41.11,41.22,229362.0,31.2471,31.3763,31.2395,31.3231,229362.0
2018-05-03 13:00:00,41.22,41.24,41.06,41.07,165164.0,31.3231,31.3383,31.2015,31.2091,165164.0
2018-05-03 13:30:00,41.08,41.32,41.08,41.3,163700.0,31.2167,31.3991,31.2167,31.3839,163700.0
2018-05-03 14:00:00,41.29,41.3,41.24,41.28,98332.0,31.3763,31.3839,31.3383,31.3687,98332.0
2018-05-03 14:30:00,41.28,41.29,41.04,41.11,116814.0,31.3687,31.3763,31.1863,31.2395,116814.0
2018-05-03 15:00:00,41.12,41.21,41.08,41.1,130974.0,31.2471,31.3155,31.2167,31.2319,130974.0
2018-05-03 15:30:00,41.1,41.19,41.09,41.16,467804.0,31.2319,31.3003,31.2243,31.2775,467804.0
2018-05-04 09:30:00,41.16,41.31,41.08,41.18,71968.0,31.2775,31.3915,31.2167,31.2927,71968.0
2018-05-04 10:00:00,41.19,41.27,41.1,41.18,110044.0,31.3003,31.3611,31.2319,31.2927,110044.0
2018-05-04 10:30:00,41.18,41.19,41.09,41.13,235018.0,31.2927,31.3003,31.2243,31.2547,235018.0
2018-05-04 11:00:00,41.13,41.22,41.02,41.18,124180.0,31.2547,31.3231,31.1711,31.2927,124180.0
2018-05-04 11:30:00,41.17,41.22,41.14,41.17,69826.0,31.2851,31.3231,31.2623,31.2851,69826.0
2018-05-04 12:00:00,41.17,41.23,41.15,41.2,55942.0,31.2851,31.3307,31.2699,31.3079,55942.0
2018-05-04 12:30:00,41.2,41.27,41.17,41.25,58542.0,31.3079,31.3611,31.2851,31.3459,58542.0
2018-05-04 13:00:00,41.24,41.31,41.24,41.29,50324.0,31.3383,31.3915,31.3383,31.3763,50324.0
2018-05-04 13:30:00,41.29,41.29,41.19,41.2,51634.0,31.3763,31.3763,31.3003,31.3079,51634.0
2018-05-04 14:00:00,41.2,41.2,41.09,41.17,74352.0,31.3079,31.3079,31.2243,31.2851,74352.0
2018-05-04 14:30:00,41.17,41.27,41.14,41.15,69704.0,31.2851,31.3611,31.2623,31.2699,69704.0
2018-05-04 15:00:00,41.15,41.21,41.12,41.13,81106.0,31.2699,31.3155,31.2471,31.2547,81106.0
2018-05-04 15:30:00,41.13,41.13,41.02,41.09,255098.0,31.2547,31.2547,31.1711,31.2243,255098.0
2018-05-07 09:30:00,41.09,41.21,41.04,41.2,170646.0,31.2243,31.3155,31.1863,31.3079,170646.0
2018-05-07 10:00:00,41.19,41.21,40.93,40.93,167592.0,31.3003,31.3155,31.1027,31.1027,167592.0
2018-05-07 10:30:00,40.94,40.98,40.79,40.82,56686.0,31.1103,31.1407,30.9964,31.0191,56686.0
2018-05-07 11:00:00,40.82,40.92,40.79,40.87,43954.0,31.0191,31.0951,30.9964,31.0571,43954.0
2018-05-07 11:30:00,40.86,40.92,40.84,40.88,30728.0,31.0495,31.0951,31.0343,31.0647,30728.0
2018-05-07 12:00:00,40.88,40.94,40.87,40.93,33946.0,31.0647,31.1103,31.0571,31.1027,33946.0
2018-05-07 12:30:00,40.92,40.95,40.87,40.88,47122.0,31.0951,31.1179,31.0571,31.0647,47122.0
2018-05-07 13:00:00,40.88,40.89,40.81,40.83,39330.0,31.0647,31.0723,31.0115,31.0267,39330.0
2018-05-07 13:30:00,40.84,40.9,40.79,40.88,48938.0,31.0343,31.0799,30.9964,31.0647,48938.0
2018-05-07 14:00:00,40.88,40.97,40.88,40.92,54052.0,31.0647,31.1331,31.0647,31.0951,54052.0
2018-05-07 14:30:00,40.92,40.96,40.91,40.91,67326.0,31.0951,31.1255,31.0875,31.0875,67326.0
2018-05-07 15:00:00,40.91,40.93,40.71,40.79,96866.0,31.0875,31.1027,30.9356,30.9964,96866.0
2018-05-07 15:30:00,40.8,40.81,40.7,40.77,291088.0,31.004,31.0115,30.928,30.9812,291088.0
2018-05-08 09:30:00,40.47,40.48,40.15,40.15,256698.0,30.7532,30.7608,30.51,30.51,256698.0
2018-05-08 10:00:00,40.13,40.22,40.01,40.07,135242.0,30.4948,30.5632,30.4036,30.4492,135242.0
2018-05-08 10:30:00,40.07,40.12,39.93,39.93,154318.0,30.4492,30.4872,30.3428,30.3428,154318.0
2018-05-08 11:00:00,39.92,40.13,39.87,40.09,130006.0,30.3352,30.4948,30.2972,30.4644,130006.0
2018-05-08 11:30:00,40.09,40.1,39.98,39.99,72496.0,30.4644,30.472,30.3808,30.3884,72496.0
2018-05-08 12:00:00,39.99,40.01,39.86,39.89,101520.0,30.3884,30.4036,30.2896,30.3124,101520.0
2018-05-08 12:30:00,39.9,39.96,39.83,39.83,69498.0,30.32,30.3656,30.2668,30.2668,69498.0
2018-05-08 13:00:00,39.84,39.85,39.7,39.72,73162.0,30.2744,30.282,30.1681,30.1833,73162.0
2018-05-08 13:30:00,39.73,39.77,39.69,39.7,99848.0,30.1909,30.2213,30.1605,30.1681,99848.0
2018-05-08 14:00:00,39.7,39.7,39.47,39.52,218846.0,30.1681,30.1681,29.9933,30.0313,218846.0
2018-05-08 14:30:00,39.52,39.59,39.49,39.57,126276.0,30.0313,30.0845,30.0085,30.0693,126276.0
2018-05-08 15:00:00,39.56,39.71,39.54,39.67,153678.0,30.0617,30.1757,30.0465,30.1453,153678.0
2018-05-08 15:30:00,39.67,39.76,39.6,39.68,630756.0,30.1453,30.2137,30.0921,30.1529,630756.0
2018-05-09 09:30:00,39.32,39.45,39.11,39.2,194772.0,30.2201,30.3201,30.0587,30.1279,194772.0
2018-05-09 10:00:00,39.21,39.27,38.79,38.92,163290.0,30.1356,30.1817,29.8128,29.9127,163290.0
2018-05-09 10:30:00,38.92,39.06,38.85,39.02,65316.0,29.9127,30.0203,29.8589,29.9896,65316.0
2018-05-09 11:00:00,39.02,39.04,38.97,38.99,183926.0,29.9896,30.0049,29.9511,29.9665,183926.0
2018-05-09 11:30:00,38.99,39.0,38.9,38.96,56716.0,29.9665,29.9742,29.8973,29.9435,56716.0
2018-05-09 12:00:00,38.96,39.01,38.94,38.98,62936.0,29.9435,29.9819,29.9281,29.9588,62936.0
2018-05-09 12:30:00,38.99,39.02,38.85,38.88,40998.0,29.9665,29.9896,29.8589,29.882,40998.0
2018-05-09 13:00:00,38.88,38.98,38.83,38.96,92682.0,29.882,29.9588,29.8435,29.9435,92682.0
2018-05-09 13:30:00,38.96,38.97,38.88,38.89,40870.0,29.9435,29.9511,29.882,29.8897,40870.0
2018-05-09 14:00:00,38.89,38.94,38.87,38.91,54386.0,29.8897,29.9281,29.8743,29.905,54386.0
2018-05-09 14:30:00,38.91,39.03,38.91,39.01,66368.0,29.905,29.9973,29.905,29.9819,66368.0
2018-05-09 15:00:00,39.0,39.04,38.93,38.94,77472.0,29.9742,30.0049,29.9204,29.9281,77472.0
2018-05-09 15:30:00,38.92,39.02,38.88,39.01,287510.0,29.9127,29.9896,29.882,29.9819,287510.0
2018-05-10 09:30:00,39.31,39.35,39.02,39.13,71286.0,30.2125,30.2432,29.9896,30.0741,71286.0
2018-05-10 10:00:00,39.13,39.27,39.07,39.18,76616.0,30.0741,30.1817,30.028,30.1125,76616.0
2018-05-10 10:30:00,39.18,39.24,39.15,39.17,64836.0,30.1125,30.1587,30.0895,30.1049,64836.0
2018-05-10 11:00:00,39.17,39.37,39.16,39.29,57414.0,30.1049,30.2586,30.0972,30.1971,57414.0
2018-05-10 11:30:00,39.32,39.33,39.22,39.29,54120.0,30.2201,30.2278,30.1433,30.1971,54120.0
2018-05-10 12:00:00,39.28,39.39,39.27,39.38,60284.0,30.1894,30.2739,30.1817,30.2663,60284.0
2018-05-10 12:30:00,39.38,39.4,39.34,39.37,37360.0,30.2663,30.2816,30.2355,30.2586,37360.0
2018-05-10 13:00:00,39.37,39.44,39.37,39.43,76638.0,30.2586,30.3124,30.2586,30.3047,76638.0
2018-05-10 13:30:00,39.43,39.49,39.4,39.48,49980.0,30.3047,30.3508,30.2816,30.3431,49980.0
2018-05-10 14:00:00,39.48,39.53,39.42,39.42,68390.0,30.3431,30.3815,30.297,30.297,68390.0
2018-05-10 14:30:00,39.42,39.46,39.37,39.46,52236.0,30.297,30.3277,30.2586,30.3277,52236.0
2018-05-10 15:00:00,39.46,39.49,39.41,39.43,58076.0,30.3277,30.3508,30.2893,30.3047,58076.0
2018-05-10 15:30:00,39.42,39.5,39.38,39.48,275824.0,30.297,30.3585,30.2663,30.3431,275824.0
2018-05-11 09:30:00,39.58,39.61,39.42,39.44,31104.0,30.42,30.443,30.297,30.3124,31104.0
2018-05-11 10:00:00,39.42,39.46,39.34,39.44,23030.0,30.297,30.3277,30.2355,30.3124,23030.0
2018-05-11 10:30:00,39.47,39.53,39.43,39.53,43714.0,30.3354,30.3815,30.3047,30.3815,43714.0
2018-05-11 11:00:00,39.52,39.55,39.46,39.54,31016.0,30.3739,30.3969,30.3277,30.3892,31016.0
2018-05-11 11:30:00,39.53,39.55,39.49,39.51,164182.0,30.3815,30.3969,30.3508,30.3662,164182.0
2018-05-11 12:00:00,39.51,39.51,39.42,39.45,30580.0,30.3662,30.3662,30.297,30.3201,30580.0
2018-05-11 12:30:00,39.45,39.54,39.44,39.52,22946.0,30.3201,30.3892,30.3124,30.3739,22946.0
2018-05-11 13:00:00,39.52,39.55,39.52,39.52,19294.0,30.3739,30.3969,30.3739,30.3739,19294.0
2018-05-11 13:30:00,39.53,39.54,39.49,39.51,23136.0,30.3815,30.3892,30.3508,30.3662,23136.0
2018-05-11 14:00:00,39.52,39.52,39.44,39.44,21614.0,30.3739,30.3739,30.3124,30.3124,21614.0
2018-05-11 14:30:00,39.43,39.48,39.38,39.42,19526.0,30.3047,30.3431,30.2663,30.297,19526.0
2018-05-11 15:00:00,39.42,39.43,39.4,39.43,41488.0,30.297,30.3047,30.2816,30.3047,41488.0
2018-05-11 15:30:00,39.43,39.48,39.39,39.43,110348.0,30.3047,30.3431,30.2739,30.3047,110348.0
2018-05-14 09:30:00,39.53,39.57,39.37,39.41,71828.0,30.3815,30.4123,30.2586,30.2893,71828.0
2018-05-14 10:00:00,39.41,39.43,39.35,39.43,46350.0,30.2893,30.3047,30.2432,30.3047,46350.0
2018-05-14 10:30:00,39.44,39.44,39.32,39.35,30046.0,30.3124,30.3124,30.2201,30.2432,30046.0
2018-05-14 11:00:00,39.34,39.42,39.32,39.4,33018.0,30.2355,30.297,30.2201,30.2816,33018.0
2018-05-14 11:30:00,39.4,39.43,39.32,39.32,45414.0,30.2816,30.3047,30.2201,30.2201,45414.0
2018-05-14 12:00:00,39.31,39.32,39.08,39.09,55528.0,30.2125,30.2201,30.0357,30.0434,55528.0
2018-05-14 12:30:00,39.1,39.2,39.07,39.2,32352.0,30.0511,30.1279,30.028,30.1279,32352.0
2018-05-14 13:00:00,39.2,39.22,39.09,39.13,76102.0,30.1279,30.1433,30.0434,30.0741,76102.0
2018-05-14 13:30:00,39.12,39.16,39.09,39.09,31110.0,30.0664,30.0972,30.0434,30.0434,31110.0
2018-05-14 14:00:00,39.09,39.12,39.06,39.09,64818.0,30.0434,30.0664,30.0203,30.0434,64818.0
2018-05-14 14:30:00,39.09,39.17,39.07,39.16,43250.0,30.0434,30.1049,30.028,30.0972,43250.0
2018-05-14 15:00:00,39.16,39.18,39.13,39.18,71016.0,30.0972,30.1125,30.0741,30.1125,71016.0
2018-05-14 15:30:00,39.19,39.28,39.13,39.27,380914.0,30.1202,30.1894,30.0741,30.1817,380914.0
2018-05-15 09:30:00,39.08,39.19,38.55,38.6,105454.0,30.0357,30.1202,29.6283,29.6668,105454.0
2018-05-15 10:00:00,38.59,38.7,38.58,38.68,60382.0,29.6591,29.7436,29.6514,29.7283,60382.0
2018-05-15 10:30:00,38.68,38.77,38.67,38.77,42192.0,29.7283,29.7974,29.7206,29.7974,42192.0
2018-05-15 11:00:00,38.76,38.8,38.68,38.77,58750.0,29.7897,29.8205,29.7283,29.7974,58750.0
2018-05-15 11:30:00,38.77,38.77,38.65,38.65,72072.0,29.7974,29.7974,29.7052,29.7052,72072.0
2018-05-15 12:00:00,38.65,38.67,38.59,38.64,120158.0,29.7052,29.7206,29.6591,29.6975,120158.0
2018-05-15 12:30:00,38.63,38.72,38.62,38.68,51584.0,29.6898,29.759,29.6821,29.7283,51584.0
2018-05-15 13:00:00,38.68,38.68,38.58,38.6,44480.0,29.7283,29.7283,29.6514,29.6668,44480.0
2018-05-15 13:30:00,38.6,38.7,38.59,38.64,76214.0,29.6668,29.7436,29.6591,29.6975,76214.0
2018-05-15 14:00:00,38.63,38.69,38.59,38.68,84938.0,29.6898,29.7359,29.6591,29.7283,84938.0
2018-05-15 14:30:00,38.67,38.71,38.63,38.65,71244.0,29.7206,29.7513,29.6898,29.7052,71244.0
2018-05-15 15:00:00,38.65,38.69,38.63,38.67,154368.0,29.7052,29.7359,29.6898,29.7206,154368.0
2018-05-15 15:30:00,38.67,38.81,38.63,38.77,389574.0,29.7206,29.8282,29.6898,29.7974,389574.0
2018-05-16 09:30:00,38.84,38.88,38.71,38.76,48524.0,29.8512,29.882,29.7513,29.7897,48524.0
2018-05-16 10:00:00,38.74,38.79,38.65,38.65,38606.0,29.7744,29.8128,29.7052,29.7052,38606.0
2018-05-16 10:30:00,38.65,38.65,38.29,38.38,122262.0,29.7052,29.7052,29.4285,29.4977,122262.0
2018-05-16 11:00:00,38.4,38.47,38.36,38.37,64946.0,29.5131,29.5669,29.4823,29.49,64946.0
2018-05-16 11:30:00,38.36,38.42,38.34,38.41,61320.0,29.4823,29.5284,29.4669,29.5207,61320.0
2018-05-16 12:00:00,38.4,38.46,38.38,38.42,40266.0,29.5131,29.5592,29.4977,29.5284,40266.0
2018-05-16 12:30:00,38.42,38.44,38.3,38.32,66960.0,29.5284,29.5438,29.4362,29.4516,66960.0
2018-05-16 13:00:00,38.32,38.47,38.32,38.47,82008.0,29.4516,29.5669,29.4516,29.5669,82008.0
2018-05-16 13:30:00,38.46,38.51,38.46,38.49,35926.0,29.5592,29.5976,29.5592,29.5822,35926.0
2018-05-16 14:00:00,38.49,38.51,38.41,38.43,124372.0,29.5822,29.5976,29.5207,29.5361,124372.0
2018-05-16 14:30:00,38.43,38.48,38.41,38.45,124562.0,29.5361,29.5745,29.5207,29.5515,124562.0
2018-05-16 15:00:00,38.44,38.45,38.39,38.42,55732.0,29.5438,29.5515,29.5054,29.5284,55732.0
2018-05-16 15:30:00,38.42,38.49,38.38,38.48,241584.0,29.5284,29.5822,29.4977,29.5745,241584.0
2018-05-17 09:30:00,38.49,38.58,38.33,38.35,152622.0,29.5822,29.6514,29.4593,29.4746,152622.0
2018-05-17 10:00:00,38.35,38.35,38.23,38.26,133388.0,29.4746,29.4746,29.3824,29.4055,133388.0
2018-05-17 10:30:00,38.27,38.51,38.27,38.46,73718.0,29.4131,29.5976,29.4131,29.5592,73718.0
2018-05-17 11:00:00,38.45,38.47,38.24,38.24,127532.0,29.5515,29.5669,29.3901,29.3901,127532.0
2018-05-17 11:30:00,38.24,38.32,38.21,38.29,74976.0,29.3901,29.4516,29.367,29.4285,74976.0
2018-05-17 12:00:00,38.29,38.36,38.28,38.32,54980.0,29.4285,29.4823,29.4208,29.4516,54980.0
2018-05-17 12:30:00,38.32,38.33,38.21,38.23,80424.0,29.4516,29.4593,29.367,29.3824,80424.0
2018-05-17 13:00:00,38.22,38.24,38.17,38.18,63264.0,29.3747,29.3901,29.3363,29.344,63264.0
2018-05-17 13:30:00,38.2,38.21,38.13,38.21,62974.0,29.3593,29.367,29.3055,29.367,62974.0
2018-05-17 14:00:00,38.2,38.27,38.17,38.18,66054.0,29.3593,29.4131,29.3363,29.344,66054.0
2018-05-17 14:30:00,38.17,38.18,38.1,38.15,90286.0,29.3363,29.344,29.2825,29.3209,90286.0
2018-05-17 15:00:00,38.15,38.15,38.01,38.07,132522.0,29.3209,29.3209,29.2133,29.2594,132522.0
2018-05-17 15:30:00,38.07,38.15,38.03,38.13,315102.0,29.2594,29.3209,29.2287,29.3055,315102.0
2018-05-18 09:30:00,38.15,38.19,37.98,38.06,127230.0,29.3209,29.3517,29.1903,29.2517,127230.0
2018-05-18 10:00:00,38.08,38.18,38.07,38.1,106132.0,29.2671,29.344,29.2594,29.2825,106132.0
2018-05-18 10:30:00,38.12,38.26,38.07,38.07,105644.0,29.2979,29.4055,29.2594,29.2594,105644.0
2018-05-18 11:00:00,38.08,38.08,37.88,37.88,81336.0,29.2671,29.2671,29.1134,29.1134,81336.0
2018-05-18 11:30:00,37.88,37.98,37.84,37.96,64588.0,29.1134,29.1903,29.0827,29.1749,64588.0
2018-05-18 12:00:00,37.95,38.0,37.93,37.97,37716.0,29.1672,29.2056,29.1518,29.1826,37716.0
2018-05-18 12:30:00,37.96,37.98,37.8,37.8,114536.0,29.1749,29.1903,29.0519,29.0519,114536.0
2018-05-18 13:00:00,37.8,37.8,37.73,37.75,53572.0,29.0519,29.0519,28.9981,29.0135,53572.0
2018-05-18 13:30:00,37.74,37.84,37.74,37.78,40860.0,29.0058,29.0827,29.0058,29.0365,40860.0
2018-05-18 14:00:00,37.79,37.88,37.79,37.87,57372.0,29.0442,29.1134,29.0442,29.1057,57372.0
2018-05-18 14:30:00,37.87,37.95,37.87,37.95,51606.0,29.1057,29.1672,29.1057,29.1672,51606.0
2018-05-18 15:00:00,37.95,37.97,37.88,37.93,99904.0,29.1672,29.1826,29.1134,29.1518,99904.0
2018-05-18 15:30:00,37.93,38.12,37.92,38.07,314924.0,29.1518,29.2979,29.1441,29.2594,314924.0
2018-05-21 09:30:00,38.22,38.22,37.89,37.92,66066.0,29.3747,29.3747,29.1211,29.1441,66066.0
2018-05-21 10:00:00,37.96,38.07,37.89,37.91,59606.0,29.1749,29.2594,29.1211,29.1365,59606.0
2018-05-21 10:30:00,37.92,38.02,37.9,37.98,89652.0,29.1441,29.221,29.1288,29.1903,89652.0
2018-05-21 11:00:00,37.98,38.0,37.94,37.99,90720.0,29.1903,29.2056,29.1595,29.1979,90720.0
2018-05-21 11:30:00,37.99,38.04,37.94,37.95,45412.0,29.1979,29.2364,29.1595,29.1672,45412.0
2018-05-21 12:00:00,37.95,38.1,37.95,38.09,71548.0,29.1672,29.2825,29.1672,29.2748,71548.0
2018-05-21 12:30:00,38.09,38.12,38.02,38.11,55808.0,29.2748,29.2979,29.221,29.2902,55808.0
2018-05-21 13:00:00,38.12,38.17,38.1,38.16,69356.0,29.2979,29.3363,29.2825,29.3286,69356.0
2018-05-21 13:30:00,38.16,38.21,38.12,38.17,107502.0,29.3286,29.367,29.2979,29.3363,107502.0
2018-05-21 14:00:00,38.17,38.24,38.16,38.18,88264.0,29.3363,29.3901,29.3286,29.344,88264.0
2018-05-21 14:30:00,38.17,38.21,38.13,38.18,76992.0,29.3363,29.367,29.3055,29.344,76992.0
2018-05-21 15:00:00,38.18,38.18,38.07,38.1,98210.0,29.344,29.344,29.2594,29.2825,98210.0
2018-05-21 15:30:00,38.1,38.13,38.07,38.12,326526.0,29.2825,29.3055,29.2594,29.2979,326526.0
2018-05-22 09:30:00,38.28,38.35,38.05,38.35,117554.0,29.4208,29.4746,29.2441,29.4746,117554.0
2018-05-22 10:00:00,38.38,38.53,38.3,38.51,116430.0,29.4977,29.613,29.4362,29.5976,116430.0
2018-05-22 10:30:00,38.5,38.55,38.36,38.37,56064.0,29.5899,29.6283,29.4823,29.49,56064.0
2018-05-22 11:00:00,38.36,38.43,38.31,38.33,141844.0,29.4823,29.5361,29.4439,29.4593,141844.0
2018-05-22 11:30:00,38.34,38.34,38.26,38.26,43978.0,29.4669,29.4669,29.4055,29.4055,43978.0
2018-05-22 12:00:00,38.26,38.35,38.24,38.35,56220.0,29.4055,29.4746,29.3901,29.4746,56220.0
2018-05-22 12:30:00,38.34,38.37,38.22,38.24,57924.0,29.4669,29.49,29.3747,29.3901,57924.0
2018-05-22 13:00:00,38.24,38.25,38.16,38.19,78370.0,29.3901,29.3978,29.3286,29.3517,78370.0
2018-05-22 13:30:00,38.19,38.28,38.19,38.28,101634.0,29.3517,29.4208,29.3517,29.4208,101634.0
2018-05-22 14:00:00,38.27,38.3,38.24,38.25,84886.0,29.4131,29.4362,29.3901,29.3978,84886.0
2018-05-22 14:30:00,38.25,38.37,38.24,38.36,120002.0,29.3978,29.49,29.3901,29.4823,120002.0
2018-05-22 15:00:00,38.37,38.38,38.29,38.3,90362.0,29.49,29.4977,29.4285,29.4362,90362.0
2018-05-22 15:30:00,38.3,38.38,38.24,38.34,323976.0,29.4362,29.4977,29.3901,29.4669,323976.0
2018-05-23 09:30:00,38.46,38.92,38.4,38.88,212450.0,29.5592,29.9127,29.5131,29.882,212450.0
2018-05-23 10:00:00,38.88,39.09,38.81,39.01,220440.0,29.882,30.0434,29.8282,29.9819,220440.0
2018-05-23 10:30:00,39.02,39.16,39.02,39.03,191726.0,29.9896,30.0972,29.9896,29.9973,191726.0
2018-05-23 11:00:00,39.03,39.05,38.96,39.04,134098.0,29.9973,30.0126,29.9435,30.0049,134098.0
2018-05-23 11:30:00,39.04,39.08,38.86,38.87,136524.0,30.0049,30.0357,29.8666,29.8743,136524.0
2018-05-23 12:00:00,38.87,38.94,38.87,38.88,117948.0,29.8743,29.9281,29.8743,29.882,117948.0
2018-05-23 12:30:00,38.87,38.99,38.82,38.98,131214.0,29.8743,29.9665,29.8359,29.9588,131214.0
2018-05-23 13:00:00,38.98,39.13,38.96,39.13,117138.0,29.9588,30.0741,29.9435,30.0741,117138.0
2018-05-23 13:30:00,39.13,39.16,39.01,39.07,168702.0,30.0741,30.0972,29.9819,30.028,168702.0
2018-05-23 14:00:00,39.08,39.2,39.05,39.2,166886.0,30.0357,30.1279,30.0126,30.1279,166886.0
2018-05-23 14:30:00,39.21,39.32,39.19,39.32,333796.0,30.1356,30.2201,30.1202,30.2201,333796.0
2018-05-23 15:00:00,39.31,39.38,39.27,39.27,291992.0,30.2125,30.2663,30.1817,30.1817,291992.0
2018-05-23 15:30:00,39.27,39.4,39.24,39.37,840388.0,30.1817,30.2816,30.1587,30.2586,840388.0
2018-05-24 09:30:00,39.26,39.45,39.13,39.21,126958.0,30.174,30.3201,30.0741,30.1356,126958.0
2018-05-24 10:00:00,39.21,39.38,39.1,39.35,105440.0,30.1356,30.2663,30.0511,30.2432,105440.0
2018-05-24 10:30:00,39.35,39.71,39.35,39.68,128698.0,30.2432,30.5199,30.2432,30.4968,128698.0
2018-05-24 11:00:00,39.68,39.74,39.56,39.63,241660.0,30.4968,30.5429,30.4046,30.4584,241660.0
2018-05-24 11:30:00,39.64,39.69,39.56,39.57,83190.0,30.4661,30.5045,30.4046,30.4123,83190.0
2018-05-24 12:00:00,39.57,39.65,39.51,39.65,106786.0,30.4123,30.4738,30.3662,30.4738,106786.0
2018-05-24 12:30:00,39.65,39.67,39.59,39.6,85996.0,30.4738,30.4891,30.4277,30.4353,85996.0
2018-05-24 13:00:00,39.6,39.65,39.55,39.63,85310.0,30.4353,30.4738,30.3969,30.4584,85310.0
2018-05-24 13:30:00,39.63,39.71,39.61,39.66,81386.0,30.4584,30.5199,30.443,30.4815,81386.0
2018-05-24 14:00:00,39.66,39.67,39.6,39.66,123986.0,30.4815,30.4891,30.4353,30.4815,123986.0
2018-05-24 14:30:00,39.67,39.69,39.62,39.64,106850.0,30.4891,30.5045,30.4507,30.4661,106850.0
2018-05-24 15:00:00,39.63,39.7,39.59,39.68,158680.0,30.4584,30.5122,30.4277,30.4968,158680.0
2018-05-24 15:30:00,39.68,39.77,39.65,39.74,441790.0,30.4968,30.566,30.4738,30.5429,441790.0
2018-05-25 09:30:00,39.74,39.94,39.74,39.87,172164.0,30.5429,30.6967,30.5429,30.6429,172164.0
2018-05-25 10:00:00,39.85,40.08,39.81,40.07,171820.0,30.6275,30.8043,30.5967,30.7966,171820.0
2018-05-25 10:30:00,40.07,40.08,39.91,39.95,127096.0,30.7966,30.8043,30.6736,30.7043,127096.0
2018-05-25 11:00:00,39.95,39.98,39.86,39.98,104362.0,30.7043,30.7274,30.6352,30.7274,104362.0
2018-05-25 11:30:00,39.98,39.98,39.84,39.91,86804.0,30.7274,30.7274,30.6198,30.6736,86804.0
2018-05-25 12:00:00,39.91,39.94,39.84,39.84,94822.0,30.6736,30.6967,30.6198,30.6198,94822.0
2018-05-25 12:30:00,39.85,39.91,39.84,39.85,106088.0,30.6275,30.6736,30.6198,30.6275,106088.0
2018-05-25 13:00:00,39.85,39.96,39.84,39.89,117702.0,30.6275,30.712,30.6198,30.6582,117702.0
2018-05-25 13:30:00,39.9,39.91,39.88,39.9,104604.0,30.6659,30.6736,30.6505,30.6659,104604.0
2018-05-25 14:00:00,39.89,39.93,39.85,39.88,59834.0,30.6582,30.689,30.6275,30.6505,59834.0
2018-05-25 14:30:00,39.88,39.93,39.84,39.85,64736.0,30.6505,30.689,30.6198,30.6275,64736.0
2018-05-25 15:00:00,39.84,39.93,39.84,39.93,86996.0,30.6198,30.689,30.6198,30.689,86996.0
2018-05-25 15:30:00,39.93,39.93,39.83,39.85,300928.0,30.689,30.689,30.6121,30.6275,300928.0
2018-05-29 09:30:00,39.79,39.92,39.62,39.71,103700.0,30.5814,30.6813,30.4507,30.5199,103700.0
2018-05-29 10:00:00,39.7,39.9,39.63,39.87,142558.0,30.5122,30.6659,30.4584,30.6429,142558.0
2018-05-29 10:30:00,39.87,40.07,39.85,40.04,130876.0,30.6429,30.7966,30.6275,30.7735,130876.0
2018-05-29 11:00:00,40.06,40.18,40.02,40.14,158492.0,30.7889,30.8811,30.7581,30.8504,158492.0
2018-05-29 11:30:00,40.14,40.23,40.09,40.11,105500.0,30.8504,30.9195,30.8119,30.8273,105500.0
2018-05-29 12:00:00,40.11,40.15,39.94,40.0,98104.0,30.8273,30.8581,30.6967,30.7428,98104.0
2018-05-29 12:30:00,40.01,40.06,39.96,40.04,78468.0,30.7505,30.7889,30.712,30.7735,78468.0
2018-05-29 13:00:00,40.05,40.09,39.97,39.98,110356.0,30.7812,30.8119,30.7197,30.7274,110356.0
2018-05-29 13:30:00,39.99,40.01,39.96,39.99,137734.0,30.7351,30.7505,30.712,30.7351,137734.0
2018-05-29 14:00:00,39.99,40.01,39.92,39.99,259514.0,30.7351,30.7505,30.6813,30.7351,259514.0
2018-05-29 14:30:00,39.98,39.99,39.86,39.87,160030.0,30.7274,30.7351,30.6352,30.6429,160030.0
2018-05-29 15:00:00,39.87,39.88,39.73,39.75,244348.0,30.6429,30.6505,30.5353,30.5506,244348.0
2018-05-29 15:30:00,39.75,39.84,39.71,39.82,514608.0,30.5506,30.6198,30.5199,30.6044,514608.0
2018-05-30 09:30:00,39.76,39.91,39.59,39.91,96610.0,30.5583,30.6736,30.4277,30.6736,96610.0
2018-05-30 10:00:00,39.91,39.99,39.69,39.88,155104.0,30.6736,30.7351,30.5045,30.6505,155104.0
2018-05-30 10:30:00,39.88,39.96,39.87,39.92,202736.0,30.6505,30.712,30.6429,30.6813,202736.0
2018-05-30 11:00:00,39.91,40.04,39.85,39.87,110892.0,30.6736,30.7735,30.6275,30.6429,110892.0
2018-05-30 11:30:00,39.87,39.95,39.8,39.94,72410.0,30.6429,30.7043,30.5891,30.6967,72410.0
2018-05-30 12:00:00,39.95,39.99,39.92,39.94,122768.0,30.7043,30.7351,30.6813,30.6967,122768.0
2018-05-30 12:30:00,39.94,40.06,39.92,40.06,192024.0,30.6967,30.7889,30.6813,30.7889,192024.0
2018-05-30 13:00:00,40.07,40.21,40.07,40.16,66040.0,30.7966,30.9042,30.7966,30.8657,66040.0
2018-05-30 13:30:00,40.15,40.16,40.06,40.06,56140.0,30.8581,30.8657,30.7889,30.7889,56140.0
2018-05-30 14:00:00,40.05,40.19,40.05,40.14,98692.0,30.7812,30.8888,30.7812,30.8504,98692.0
2018-05-30 14:30:00,40.14,40.19,40.11,40.14,84294.0,30.8504,30.8888,30.8273,30.8504,84294.0
2018-05-30 15:00:00,40.15,40.19,40.12,40.15,210298.0,30.8581,30.8888,30.835,30.8581,210298.0
2018-05-30 15:30:00,40.14,40.19,40.1,40.16,628924.0,30.8504,30.8888,30.8196,30.8657,628924.0
2018-05-31 09:30:00,40.21,40.21,39.95,40.07,189868.0,30.9042,30.9042,30.7043,30.7966,189868.0
2018-05-31 10:00:00,40.08,40.12,40.0,40.01,59762.0,30.8043,30.835,30.7428,30.7505,59762.0
2018-05-31 10:30:00,40.02,40.35,39.99,40.28,114254.0,30.7581,31.0118,30.7351,30.958,114254.0
2018-05-31 11:00:00,40.27,40.44,40.22,40.38,118040.0,30.9503,31.0809,30.9119,31.0348,118040.0
2018-05-31 11:30:00,40.38,40.48,40.32,40.44,141594.0,31.0348,31.1117,30.9887,31.0809,141594.0
2018-05-31 12:00:00,40.44,40.56,40.41,40.54,97270.0,31.0809,31.1732,31.0579,31.1578,97270.0
2018-05-31 12:30:00,40.52,40.57,40.42,40.49,125002.0,31.1424,31.1809,31.0656,31.1194,125002.0
2018-05-31 13:00:00,40.49,40.51,40.39,40.39,120044.0,31.1194,31.1347,31.0425,31.0425,120044.0
2018-05-31 13:30:00,40.39,40.45,40.35,40.38,75632.0,31.0425,31.0886,31.0118,31.0348,75632.0
2018-05-31 14:00:00,40.38,40.4,40.28,40.35,86014.0,31.0348,31.0502,30.958,31.0118,86014.0
2018-05-31 14:30:00,40.35,40.37,40.3,40.32,146064.0,31.0118,31.0271,30.9733,30.9887,146064.0
2018-05-31 15:00:00,40.32,40.43,40.26,40.43,210020.0,30.9887,31.0733,30.9426,31.0733,210020.0
2018-05-31 15:30:00,40.43,40.5,40.4,40.46,587192.0,31.0733,31.1271,31.0502,31.0963,587192.0
2018-06-01 09:30:00,40.34,40.39,40.04,40.11,169380.0,31.0041,31.0425,30.7735,30.8273,169380.0
2018-06-01 10:00:00,40.11,40.26,40.09,40.17,299478.0,30.8273,30.9426,30.8119,30.8734,299478.0
2018-06-01 10:30:00,40.17,40.17,39.99,40.02,205216.0,30.8734,30.8734,30.7351,30.7581,205216.0
2018-06-01 11:00:00,40.03,40.04,39.85,39.88,198256.0,30.7658,30.7735,30.6275,30.6505,198256.0
2018-06-01 11:30:00,39.88,39.94,39.8,39.94,204278.0,30.6505,30.6967,30.5891,30.6967,204278.0
2018-06-01 12:00:00,39.94,39.99,39.89,39.96,111796.0,30.6967,30.7351,30.6582,30.712,111796.0
2018-06-01 12:30:00,39.96,40.05,39.93,39.96,90648.0,30.712,30.7812,30.689,30.712,90648.0
2018-06-01 13:00:00,39.96,40.06,39.96,40.02,134020.0,30.712,30.7889,30.712,30.7581,134020.0
2018-06-01 13:30:00,40.02,40.02,39.88,39.9,97958.0,30.7581,30.7581,30.6505,30.6659,97958.0
2018-06-01 14:00:00,39.9,40.1,39.9,40.09,88732.0,30.6659,30.8196,30.6659,30.8119,88732.0
2018-06-01 14:30:00,40.1,40.16,40.05,40.1,93358.0,30.8196,30.8657,30.7812,30.8196,93358.0
2018-06-01 15:00:00,40.1,40.11,39.99,40.09,168278.0,30.8196,30.8273,30.7351,30.8119,168278.0
2018-06-01 15:30:00,40.08,40.1,40.02,40.06,513034.0,30.8043,30.8196,30.7581,30.7889,513034.0
2018-06-04 09:30:00,40.19,40.27,39.95,39.96,166434.0,30.8888,30.9503,30.7043,30.712,166434.0
2018-06-04 10:00:00,39.96,40.02,39.47,39.47,173934.0,30.712,30.7581,30.3354,30.3354,173934.0
2018-06-04 10:30:00,39.46,39.48,39.27,39.29,124534.0,30.3277,30.3431,30.1817,30.1971,124534.0
2018-06-04 11:00:00,39.3,39.44,39.29,39.43,115700.0,30.2048,30.3124,30.1971,30.3047,115700.0
2018-06-04 11:30:00,39.43,39.55,39.4,39.52,86580.0,30.3047,30.3969,30.2816,30.3739,86580.0
2018-06-04 12:00:00,39.51,39.56,39.38,39.38,101520.0,30.3662,30.4046,30.2663,30.2663,101520.0
2018-06-04 12:30:00,39.38,39.39,39.35,39.39,57198.0,30.2663,30.2739,30.2432,30.2739,57198.0
2018-06-04 13:00:00,39.38,39.42,39.27,39.29,74606.0,30.2663,30.297,30.1817,30.1971,74606.0
2018-06-04 13:30:00,39.29,39.34,39.24,39.26,79350.0,30.1971,30.2355,30.1587,30.174,79350.0
2018-06-04 14:00:00,39.26,39.36,39.25,39.36,100098.0,30.174,30.2509,30.1663,30.2509,100098.0
2018-06-04 14:30:00,39.35,39.47,39.35,39.38,125088.0,30.2432,30.3354,30.2432,30.2663,125088.0
2018-06-04 15:00:00,39.39,39.41,39.34,39.35,123610.0,30.2739,30.2893,30.2355,30.2432,123610.0
2018-06-04 15:30:00,39.35,39.35,39.13,39.15,587664.0,30.2432,30.2432,30.0741,30.0895,587664.0
2018-06-05 09:30:00,39.15,39.31,38.93,39.19,116128.0,30.0895,30.2125,29.9204,30.1202,116128.0
2018-06-05 10:00:00,39.19,39.31,39.15,39.27,147436.0,30.1202,30.2125,30.0895,30.1817,147436.0
2018-06-05 10:30:00,39.27,39.29,39.13,39.15,108848.0,30.1817,30.1971,30.0741,30.0895,108848.0
2018-06-05 11:00:00,39.15,39.22,39.04,39.1,95028.0,30.0895,30.1433,30.0049,30.0511,95028.0
2018-06-05 11:30:00,39.09,39.16,39.02,39.04,89238.0,30.0434,30.0972,29.9896,30.0049,89238.0
2018-06-05 12:00:00,39.04,39.08,38.99,39.05,57028.0,30.0049,30.0357,29.9665,30.0126,57028.0
2018-06-05 12:30:00,39.05,39.07,38.84,38.84,77990.0,30.0126,30.028,29.8512,29.8512,77990.0
2018-06-05 13:00:00,38.84,38.87,38.79,38.85,75772.0,29.8512,29.8743,29.8128,29.8589,75772.0
2018-06-05 13:30:00,38.86,38.94,38.85,38.92,73968.0,29.8666,29.9281,29.8589,29.9127,73968.0
2018-06-05 14:00:00,38.91,38.96,38.85,38.95,64732.0,29.905,29.9435,29.8589,29.9358,64732.0
2018-06-05 14:30:00,38.95,38.98,38.88,38.89,94852.0,29.9358,29.9588,29.882,29.8897,94852.0
2018-06-05 15:00:00,38.9,38.94,38.85,38.94,109576.0,29.8973,29.9281,29.8589,29.9281,109576.0
2018-06-05 15:30:00,38.94,38.96,38.85,38.85,461234.0,29.9281,29.9435,29.8589,29.8589,461234.0
2018-06-06 09:30:00,38.85,38.92,38.54,38.56,70592.0,29.8589,29.9127,29.6207,29.636,70592.0
2018-06-06 10:00:00,38.54,38.54,38.31,38.51,84028.0,29.6207,29.6207,29.4439,29.5976,84028.0
2018-06-06 10:30:00,38.5,38.52,38.38,38.49,55244.0,29.5899,29.6053,29.4977,29.5822,55244.0
2018-06-06 11:00:00,38.47,38.47,38.18,38.26,61496.0,29.5669,29.5669,29.344,29.4055,61496.0
2018-06-06 11:30:00,38.26,38.32,38.22,38.27,38706.0,29.4055,29.4516,29.3747,29.4131,38706.0
2018-06-06 12:00:00,38.27,38.39,38.26,38.39,45364.0,29.4131,29.5054,29.4055,29.5054,45364.0
2018-06-06 12:30:00,38.39,38.41,38.3,38.33,37732.0,29.5054,29.5207,29.4362,29.4593,37732.0
2018-06-06 13:00:00,38.34,38.37,38.28,38.33,55550.0,29.4669,29.49,29.4208,29.4593,55550.0
2018-06-06 13:30:00,38.32,38.34,38.21,38.22,117116.0,29.4516,29.4669,29.367,29.3747,117116.0
2018-06-06 14:00:00,38.23,38.26,38.18,38.2,41110.0,29.3824,29.4055,29.344,29.3593,41110.0
2018-06-06 14:30:00,38.19,38.22,38.15,38.22,55028.0,29.3517,29.3747,29.3209,29.3747,55028.0
2018-06-06 15:00:00,38.21,38.25,38.17,38.23,97954.0,29.367,29.3978,29.3363,29.3824,97954.0
2018-06-06 15:30:00,38.23,38.26,38.12,38.19,359794.0,29.3824,29.4055,29.2979,29.3517,359794.0
2018-06-07 09:30:00,37.95,38.27,37.91,38.1,2934766.0,29.1672,29.4131,29.1365,29.2825,2934766.0
2018-06-07 10:00:00,38.13,38.16,37.94,38.01,1160838.0,29.3055,29.3286,29.1595,29.2133,1160838.0
2018-06-07 10:30:00,38.02,38.26,38.02,38.1,592440.0,29.221,29.4055,29.221,29.2825,592440.0
2018-06-07 11:00:00,38.1,38.19,38.06,38.14,354988.0,29.2825,29.3517,29.2517,29.3132,354988.0
2018-06-07 11:30:00,38.13,38.18,38.04,38.15,338586.0,29.3055,29.344,29.2364,29.3209,338586.0
2018-06-07 12:00:00,38.15,38.53,38.15,38.53,464808.0,29.3209,29.613,29.3209,29.613,464808.0
2018-06-07 12:30:00,38.53,38.59,38.45,38.54,317372.0,29.613,29.6591,29.5515,29.6207,317372.0
2018-06-07 13:00:00,38.53,38.6,38.34,38.34,244628.0,29.613,29.6668,29.4669,29.4669,244628.0
2018-06-07 13:30:00,38.35,38.51,38.3,38.3,226758.0,29.4746,29.5976,29.4362,29.4362,226758.0
2018-06-07 14:00:00,38.31,38.41,38.3,38.38,239812.0,29.4439,29.5207,29.4362,29.4977,239812.0
2018-06-07 14:30:00,38.38,38.45,38.3,38.33,209508.0,29.4977,29.5515,29.4362,29.4593,209508.0
2018-06-07 15:00:00,38.33,38.4,38.22,38.39,354144.0,29.4593,29.5131,29.3747,29.5054,354144.0
2018-06-07 15:30:00,38.39,38.39,38.23,38.31,1113208.0,29.5054,29.5054,29.3824,29.4439,1113208.0
2018-06-08 09:30:00,38.42,38.44,38.02,38.15,252666.0,29.5284,29.5438,29.221,29.3209,252666.0
2018-06-08 10:00:00,38.15,38.33,38.13,38.3,282454.0,29.3209,29.4593,29.3055,29.4362,282454.0
2018-06-08 10:30:00,38.31,38.52,38.3,38.5,288566.0,29.4439,29.6053,29.4362,29.5899,288566.0
2018-06-08 11:00:00,38.5,38.51,38.25,38.39,264324.0,29.5899,29.5976,29.3978,29.5054,264324.0
2018-06-08 11:30:00,38.38,38.45,38.29,38.36,186030.0,29.4977,29.5515,29.4285,29.4823,186030.0
2018-06-08 12:00:00,38.35,38.49,38.34,38.49,112694.0,29.4746,29.5822,29.4669,29.5822,112694.0
2018-06-08 12:30:00,38.48,38.52,38.46,38.48,180394.0,29.5745,29.6053,29.5592,29.5745,180394.0
2018-06-08 13:00:00,38.48,38.49,38.37,38.4,97706.0,29.5745,29.5822,29.49,29.5131,97706.0
2018-06-08 13:30:00,38.41,38.49,38.35,38.46,207336.0,29.5207,29.5822,29.4746,29.5592,207336.0
2018-06-08 14:00:00,38.46,38.47,38.36,38.44,158250.0,29.5592,29.5669,29.4823,29.5438,158250.0
2018-06-08 14:30:00,38.44,38.47,38.35,38.35,336752.0,29.5438,29.5669,29.4746,29.4746,336752.0
2018-06-08 15:00:00,38.35,38.44,38.33,38.43,201374.0,29.4746,29.5438,29.4593,29.5361,201374.0
2018-06-08 15:30:00,38.43,38.47,38.38,38.45,653354.0,29.5361,29.5669,29.4977,29.5515,653354.0
2018-06-11 09:30:00,38.44,38.53,37.96,38.12,211254.0,29.5438,29.613,29.1749,29.2979,211254.0
2018-06-11 10:00:00,38.12,38.33,38.08,38.28,335784.0,29.2979,29.4593,29.2671,29.4208,335784.0
2018-06-11 10:30:00,38.27,38.44,38.26,38.35,279350.0,29.4131,29.5438,29.4055,29.4746,279350.0
2018-06-11 11:00:00,38.34,38.4,38.29,38.33,348538.0,29.4669,29.5131,29.4285,29.4593,348538.0
2018-06-11 11:30:00,38.33,38.4,38.26,38.39,196954.0,29.4593,29.5131,29.4055,29.5054,196954.0
2018-06-11 12:00:00,38.39,38.44,38.23,38.25,229320.0,29.5054,29.5438,29.3824,29.3978,229320.0
2018-06-11 12:30:00,38.26,38.3,38.09,38.1,236640.0,29.4055,29.4362,29.2748,29.2825,236640.0
2018-06-11 13:00:00,38.1,38.13,38.05,38.08,131558.0,29.2825,29.3055,29.2441,29.2671,131558.0
2018-06-11 13:30:00,38.07,38.13,38.03,38.09,191470.0,29.2594,29.3055,29.2287,29.2748,191470.0
2018-06-11 14:00:00,38.09,38.1,37.97,38.01,225042.0,29.2748,29.2825,29.1826,29.2133,225042.0
2018-06-11 14:30:00,38.01,38.05,37.99,38.04,114746.0,29.2133,29.2441,29.1979,29.2364,114746.0
2018-06-11 15:00:00,38.03,38.12,38.03,38.07,170070.0,29.2287,29.2979,29.2287,29.2594,170070.0
2018-06-11 15:30:00,38.07,38.13,37.98,38.0,757272.0,29.2594,29.3055,29.1903,29.2056,757272.0
2018-06-12 09:30:00,38.05,38.37,38.02,38.25,412732.0,29.2441,29.49,29.221,29.3978,412732.0
2018-06-12 10:00:00,38.24,38.49,38.23,38.46,305036.0,29.3901,29.5822,29.3824,29.5592,305036.0
2018-06-12 10:30:00,38.45,38.56,38.31,38.4,376302.0,29.5515,29.636,29.4439,29.5131,376302.0
2018-06-12 11:00:00,38.4,38.47,38.33,38.46,188004.0,29.5131,29.5669,29.4593,29.5592,188004.0
2018-06-12 11:30:00,38.46,38.48,38.38,38.48,253166.0,29.5592,29.5745,29.4977,29.5745,253166.0
2018-06-12 12:00:00,38.47,38.49,38.42,38.48,127286.0,29.5669,29.5822,29.5284,29.5745,127286.0
2018-06-12 12:30:00,38.49,38.59,38.47,38.52,126834.0,29.5822,29.6591,29.5669,29.6053,126834.0
2018-06-12 13:00:00,38.52,38.52,38.35,38.37,210144.0,29.6053,29.6053,29.4746,29.49,210144.0
2018-06-12 13:30:00,38.38,38.54,38.38,38.54,105574.0,29.4977,29.6207,29.4977,29.6207,105574.0
2018-06-12 14:00:00,38.52,38.58,38.46,38.55,141256.0,29.6053,29.6514,29.5592,29.6283,141256.0
2018-06-12 14:30:00,38.56,38.56,38.49,38.5,388986.0,29.636,29.636,29.5822,29.5899,388986.0
2018-06-12 15:00:00,38.49,38.55,38.46,38.51,225342.0,29.5822,29.6283,29.5592,29.5976,225342.0
2018-06-12 15:30:00,38.51,38.53,38.35,38.48,1160566.0,29.5976,29.613,29.4746,29.5745,1160566.0
2018-06-13 09:30:00,38.49,38.76,38.32,38.62,233072.0,29.5822,29.7897,29.4516,29.6821,233072.0
2018-06-13 10:00:00,38.62,38.72,38.53,38.57,147558.0,29.6821,29.759,29.613,29.6437,147558.0
2018-06-13 10:30:00,38.56,38.64,38.49,38.64,128104.0,29.636,29.6975,29.5822,29.6975,128104.0
2018-06-13 11:00:00,38.65,38.7,38.46,38.46,183204.0,29.7052,29.7436,29.5592,29.5592,183204.0
2018-06-13 11:30:00,38.47,38.48,38.32,38.33,122878.0,29.5669,29.5745,29.4516,29.4593,122878.0
2018-06-13 12:00:00,38.34,38.41,38.33,38.35,95010.0,29.4669,29.5207,29.4593,29.4746,95010.0
2018-06-13 12:30:00,38.35,38.45,38.35,38.42,116228.0,29.4746,29.5515,29.4746,29.5284,116228.0
2018-06-13 13:00:00,38.41,38.49,38.4,38.45,76426.0,29.5207,29.5822,29.5131,29.5515,76426.0
2018-06-13 13:30:00,38.45,38.49,38.42,38.44,66284.0,29.5515,29.5822,29.5284,29.5438,66284.0
2018-06-13 14:00:00,38.44,38.44,38.18,38.33,127836.0,29.5438,29.5438,29.344,29.4593,127836.0
2018-06-13 14:30:00,38.34,38.38,38.24,38.29,161356.0,29.4669,29.4977,29.3901,29.4285,161356.0
2018-06-13 15:00:00,38.29,38.37,38.24,38.3,248944.0,29.4285,29.49,29.3901,29.4362,248944.0
2018-06-13 15:30:00,38.29,38.35,38.12,38.16,549428.0,29.4285,29.4746,29.2979,29.3286,549428.0
2018-06-14 09:30:00,38.24,38.4,38.1,38.29,106336.0,29.3901,29.5131,29.2825,29.4285,106336.0
2018-06-14 10:00:00,38.29,38.38,38.23,38.28,108112.0,29.4285,29.4977,29.3824,29.4208,108112.0
2018-06-14 10:30:00,38.29,38.35,38.2,38.35,101824.0,29.4285,29.4746,29.3593,29.4746,101824.0
2018-06-14 11:00:00,38.35,38.49,38.34,38.44,185110.0,29.4746,29.5822,29.4669,29.5438,185110.0
2018-06-14 11:30:00,38.44,38.44,38.27,38.36,148462.0,29.5438,29.5438,29.4131,29.4823,148462.0
2018-06-14 12:00:00,38.35,38.5,38.35,38.44,151156.0,29.4746,29.5899,29.4746,29.5438,151156.0
2018-06-14 12:30:00,38.44,38.47,38.38,38.42,111094.0,29.5438,29.5669,29.4977,29.5284,111094.0
2018-06-14 13:00:00,38.42,38.47,38.35,38.42,138658.0,29.5284,29.5669,29.4746,29.5284,138658.0
2018-06-14 13:30:00,38.41,38.41,38.32,38.35,104690.0,29.5207,29.5207,29.4516,29.4746,104690.0
2018-06-14 14:00:00,38.35,38.41,38.29,38.31,92080.0,29.4746,29.5207,29.4285,29.4439,92080.0
2018-06-14 14:30:00,38.31,38.37,38.28,38.35,104344.0,29.4439,29.49,29.4208,29.4746,104344.0
2018-06-14 15:00:00,38.37,38.38,38.27,38.31,144982.0,29.49,29.4977,29.4131,29.4439,144982.0
2018-06-14 15:30:00,38.31,38.39,38.31,38.37,799576.0,29.4439,29.5054,29.4439,29.49,799576.0
2018-06-15 09:30:00,38.37,38.44,38.09,38.38,728042.0,29.49,29.5438,29.2748,29.4977,728042.0
2018-06-15 10:00:00,38.35,38.61,38.35,38.56,388216.0,29.4746,29.6745,29.4746,29.636,388216.0
2018-06-15 10:30:00,38.57,38.77,38.52,38.6,142224.0,29.6437,29.7974,29.6053,29.6668,142224.0
2018-06-15 11:00:00,38.6,38.7,38.58,38.63,78988.0,29.6668,29.7436,29.6514,29.6898,78988.0
2018-06-15 11:30:00,38.63,38.74,38.63,38.74,118410.0,29.6898,29.7744,29.6898,29.7744,118410.0
2018-06-15 12:00:00,38.74,38.74,38.64,38.69,154160.0,29.7744,29.7744,29.6975,29.7359,154160.0
2018-06-15 12:30:00,38.69,38.72,38.65,38.69,69222.0,29.7359,29.759,29.7052,29.7359,69222.0
2018-06-15 13:00:00,38.7,38.72,38.67,38.69,148504.0,29.7436,29.759,29.7206,29.7359,148504.0
2018-06-15 13:30:00,38.68,38.83,38.67,38.83,128412.0,29.7283,29.8435,29.7206,29.8435,128412.0
2018-06-15 14:00:00,38.83,38.95,38.8,38.95,203340.0,29.8435,29.9358,29.8205,29.9358,203340.0
2018-06-15 14:30:00,38.95,38.96,38.88,38.94,146790.0,29.9358,29.9435,29.882,29.9281,146790.0
2018-06-15 15:00:00,38.94,38.97,38.8,38.87,218636.0,29.9281,29.9511,29.8205,29.8743,218636.0
2018-06-15 15:30:00,38.87,39.13,38.87,39.11,1032778.0,29.8743,30.0741,29.8743,30.0587,1032778.0
2018-06-18 09:30:00,39.0,39.16,38.9,39.16,178562.0,29.9742,30.0972,29.8973,30.0972,178562.0
2018-06-18 10:00:00,39.16,39.45,39.1,39.45,217830.0,30.0972,30.3201,30.0511,30.3201,217830.0
2018-06-18 10:30:00,39.45,39.52,39.39,39.47,190670.0,30.3201,30.3739,30.2739,30.3354,190670.0
2018-06-18 11:00:00,39.47,39.48,39.4,39.44,176086.0,30.3354,30.3431,30.2816,30.3124,176086.0
2018-06-18 11:30:00,39.44,39.44,39.2,39.21,173028.0,30.3124,30.3124,30.1279,30.1356,173028.0
2018-06-18 12:00:00,39.2,39.21,39.09,39.12,80724.0,30.1279,30.1356,30.0434,30.0664,80724.0
2018-06-18 12:30:00,39.13,39.21,39.1,39.18,86836.0,30.0741,30.1356,30.0511,30.1125,86836.0
2018-06-18 13:00:00,39.18,39.26,39.13,39.21,75780.0,30.1125,30.174,30.0741,30.1356,75780.0
2018-06-18 13:30:00,39.21,39.26,39.18,39.18,85428.0,30.1356,30.174,30.1125,30.1125,85428.0
2018-06-18 14:00:00,39.18,39.21,39.13,39.17,108062.0,30.1125,30.1356,30.0741,30.1049,108062.0
2018-06-18 14:30:00,39.16,39.19,39.13,39.13,174796.0,30.0972,30.1202,30.0741,30.0741,174796.0
2018-06-18 15:00:00,39.13,39.2,39.11,39.12,144026.0,30.0741,30.1279,30.0587,30.0664,144026.0
2018-06-18 15:30:00,39.13,39.21,39.1,39.21,425088.0,30.0741,30.1356,30.0511,30.1356,425088.0
2018-06-19 09:30:00,39.32,39.74,39.32,39.52,317060.0,30.2201,30.5429,30.2201,30.3739,317060.0
2018-06-19 10:00:00,39.51,39.75,39.5,39.74,219584.0,30.3662,30.5506,30.3585,30.5429,219584.0
2018-06-19 10:30:00,39.74,39.9,39.66,39.8,176256.0,30.5429,30.6659,30.4815,30.5891,176256.0
2018-06-19 11:00:00,39.81,39.82,39.7,39.81,164696.0,30.5967,30.6044,30.5122,30.5967,164696.0
2018-06-19 11:30:00,39.82,39.84,39.74,39.8,277414.0,30.6044,30.6198,30.5429,30.5891,277414.0
2018-06-19 12:00:00,39.79,39.81,39.64,39.66,309730.0,30.5814,30.5967,30.4661,30.4815,309730.0
2018-06-19 12:30:00,39.65,39.77,39.6,39.76,306680.0,30.4738,30.566,30.4353,30.5583,306680.0
2018-06-19 13:00:00,39.75,39.78,39.72,39.73,161230.0,30.5506,30.5737,30.5276,30.5353,161230.0
2018-06-19 13:30:00,39.73,39.77,39.68,39.76,161336.0,30.5353,30.566,30.4968,30.5583,161336.0
2018-06-19 14:00:00,39.76,39.85,39.75,39.83,144466.0,30.5583,30.6275,30.5506,30.6121,144466.0
2018-06-19 14:30:00,39.82,39.83,39.76,39.83,163060.0,30.6044,30.6121,30.5583,30.6121,163060.0
2018-06-19 15:00:00,39.83,39.89,39.83,39.85,152086.0,30.6121,30.6582,30.6121,30.6275,152086.0
2018-06-19 15:30:00,39.85,40.0,39.83,39.98,645258.0,30.6275,30.7428,30.6121,30.7274,645258.0
2018-06-20 09:30:00,40.0,40.02,39.78,39.86,294770.0,30.7428,30.7581,30.5737,30.6352,294770.0
2018-06-20 10:00:00,39.86,40.04,39.74,39.99,397962.0,30.6352,30.7735,30.5429,30.7351,397962.0
2018-06-20 10:30:00,39.98,40.07,39.96,39.96,129516.0,30.7274,30.7966,30.712,30.712,129516.0
2018-06-20 11:00:00,39.96,40.12,39.95,40.08,189472.0,30.712,30.835,30.7043,30.8043,189472.0
2018-06-20 11:30:00,40.08,40.09,39.89,39.99,199634.0,30.8043,30.8119,30.6582,30.7351,199634.0
2018-06-20 12:00:00,39.99,40.07,39.95,40.0,247944.0,30.7351,30.7966,30.7043,30.7428,247944.0
2018-06-20 12:30:00,40.01,40.1,40.0,40.1,131554.0,30.7505,30.8196,30.7428,30.8196,131554.0
2018-06-20 13:00:00,40.1,40.12,40.02,40.09,124054.0,30.8196,30.835,30.7581,30.8119,124054.0
2018-06-20 13:30:00,40.09,40.16,40.06,40.13,207238.0,30.8119,30.8657,30.7889,30.8427,207238.0
2018-06-20 14:00:00,40.13,40.17,40.1,40.15,107578.0,30.8427,30.8734,30.8196,30.8581,107578.0
2018-06-20 14:30:00,40.15,40.17,40.09,40.16,108360.0,30.8581,30.8734,30.8119,30.8657,108360.0
2018-06-20 15:00:00,40.15,40.2,40.13,40.16,150440.0,30.8581,30.8965,30.8427,30.8657,150440.0
2018-06-20 15:30:00,40.17,40.19,40.05,40.1,703914.0,30.8734,30.8888,30.7812,30.8196,703914.0
2018-06-21 09:30:00,40.1,40.26,40.07,40.2,141958.0,30.8196,30.9426,30.7966,30.8965,141958.0
2018-06-21 10:00:00,40.19,40.37,40.19,40.33,226706.0,30.8888,31.0271,30.8888,30.9964,226706.0
2018-06-21 10:30:00,40.32,40.41,40.27,40.28,186672.0,30.9887,31.0579,30.9503,30.958,186672.0
2018-06-21 11:00:00,40.27,40.38,40.18,40.2,131252.0,30.9503,31.0348,30.8811,30.8965,131252.0
2018-06-21 11:30:00,40.21,40.23,40.13,40.16,123330.0,30.9042,30.9195,30.8427,30.8657,123330.0
2018-06-21 12:00:00,40.16,40.24,40.05,40.15,123574.0,30.8657,30.9272,30.7812,30.8581,123574.0
2018-06-21 12:30:00,40.13,40.18,40.12,40.15,82172.0,30.8427,30.8811,30.835,30.8581,82172.0
2018-06-21 13:00:00,40.15,40.17,40.1,40.11,83236.0,30.8581,30.8734,30.8196,30.8273,83236.0
2018-06-21 13:30:00,40.12,40.16,40.04,40.15,83008.0,30.835,30.8657,30.7735,30.8581,83008.0
2018-06-21 14:00:00,40.15,40.15,40.04,40.07,116418.0,30.8581,30.8581,30.7735,30.7966,116418.0
2018-06-21 14:30:00,40.08,40.09,39.84,39.93,143864.0,30.8043,30.8119,30.6198,30.689,143864.0
2018-06-21 15:00:00,39.91,39.99,39.79,39.8,255034.0,30.6736,30.7351,30.5814,30.5891,255034.0
2018-06-21 15:30:00,39.8,39.99,39.8,39.93,775744.0,30.5891,30.7351,30.5891,30.689,775744.0
2018-06-22 09:30:00,40.12,40.12,39.85,39.94,129560.0,30.835,30.835,30.6275,30.6967,129560.0
2018-06-22 10:00:00,39.96,40.15,39.94,40.13,127454.0,30.712,30.8581,30.6967,30.8427,127454.0
2018-06-22 10:30:00,40.12,40.3,40.1,40.28,143650.0,30.835,30.9733,30.8196,30.958,143650.0
2018-06-22 11:00:00,40.29,40.36,40.16,40.22,228116.0,30.9657,31.0195,30.8657,30.9119,228116.0
2018-06-22 11:30:00,40.23,40.27,40.18,40.22,219242.0,30.9195,30.9503,30.8811,30.9119,219242.0
2018-06-22 12:00:00,40.22,40.25,40.15,40.15,115532.0,30.9119,30.9349,30.8581,30.8581,115532.0
2018-06-22 12:30:00,40.15,40.23,40.14,40.22,266074.0,30.8581,30.9195,30.8504,30.9119,266074.0
2018-06-22 13:00:00,40.22,40.27,40.15,40.16,90442.0,30.9119,30.9503,30.8581,30.8657,90442.0
2018-06-22 13:30:00,40.15,40.2,40.15,40.16,152046.0,30.8581,30.8965,30.8581,30.8657,152046.0
2018-06-22 14:00:00,40.15,40.18,40.1,40.12,189978.0,30.8581,30.8811,30.8196,30.835,189978.0
2018-06-22 14:30:00,40.11,40.13,40.09,40.12,126932.0,30.8273,30.8427,30.8119,30.835,126932.0
2018-06-22 15:00:00,40.13,40.17,40.07,40.14,205374.0,30.8427,30.8734,30.7966,30.8504,205374.0
2018-06-22 15:30:00,40.14,40.18,40.05,40.1,452058.0,30.8504,30.8811,30.7812,30.8196,452058.0
2018-06-25 09:30:00,40.16,40.57,40.1,40.5,398188.0,30.8657,31.1809,30.8196,31.1271,398188.0
2018-06-25 10:00:00,40.49,40.49,40.29,40.38,277164.0,31.1194,31.1194,30.9657,31.0348,277164.0
2018-06-25 10:30:00,40.4,40.56,40.37,40.54,319074.0,31.0502,31.1732,31.0271,31.1578,319074.0
2018-06-25 11:00:00,40.54,40.6,40.46,40.51,215836.0,31.1578,31.2039,31.0963,31.1347,215836.0
2018-06-25 11:30:00,40.51,40.51,40.35,40.36,246440.0,31.1347,31.1347,31.0118,31.0195,246440.0
2018-06-25 12:00:00,40.36,40.45,40.28,40.42,186750.0,31.0195,31.0886,30.958,31.0656,186750.0
2018-06-25 12:30:00,40.43,40.56,40.4,40.55,134810.0,31.0733,31.1732,31.0502,31.1655,134810.0
2018-06-25 13:00:00,40.55,40.55,40.43,40.48,211126.0,31.1655,31.1655,31.0733,31.1117,211126.0
2018-06-25 13:30:00,40.47,40.54,40.41,40.47,159732.0,31.104,31.1578,31.0579,31.104,159732.0
2018-06-25 14:00:00,40.46,40.53,40.38,40.45,303352.0,31.0963,31.1501,31.0348,31.0886,303352.0
2018-06-25 14:30:00,40.45,40.56,40.43,40.47,299528.0,31.0886,31.1732,31.0733,31.104,299528.0
2018-06-25 15:00:00,40.47,40.54,40.41,40.47,326202.0,31.104,31.1578,31.0579,31.104,326202.0
2018-06-25 15:30:00,40.47,40.58,40.43,40.51,974660.0,31.104,31.1885,31.0733,31.1347,974660.0
2018-06-26 09:30:00,40.41,40.56,40.34,40.54,97904.0,31.0579,31.1732,31.0041,31.1578,97904.0
2018-06-26 10:00:00,40.56,40.73,40.49,40.71,125360.0,31.1732,31.3038,31.1194,31.2885,125360.0
2018-06-26 10:30:00,40.7,40.87,40.69,40.81,141486.0,31.2808,31.4114,31.2731,31.3653,141486.0
2018-06-26 11:00:00,40.8,40.84,40.68,40.77,108998.0,31.3576,31.3884,31.2654,31.3346,108998.0
2018-06-26 11:30:00,40.77,40.82,40.68,40.73,104672.0,31.3346,31.373,31.2654,31.3038,104672.0
2018-06-26 12:00:00,40.73,40.75,40.68,40.71,69716.0,31.3038,31.3192,31.2654,31.2885,69716.0
2018-06-26 12:30:00,40.72,40.72,40.62,40.7,67554.0,31.2961,31.2961,31.2193,31.2808,67554.0
2018-06-26 13:00:00,40.69,40.72,40.65,40.69,41314.0,31.2731,31.2961,31.2423,31.2731,41314.0
2018-06-26 13:30:00,40.7,40.73,40.65,40.73,46324.0,31.2808,31.3038,31.2423,31.3038,46324.0
2018-06-26 14:00:00,40.73,40.74,40.62,40.63,53626.0,31.3038,31.3115,31.2193,31.227,53626.0
2018-06-26 14:30:00,40.63,40.65,40.59,40.62,97822.0,31.227,31.2423,31.1962,31.2193,97822.0
2018-06-26 15:00:00,40.63,40.65,40.56,40.58,108282.0,31.227,31.2423,31.1732,31.1885,108282.0
2018-06-26 15:30:00,40.58,40.58,40.4,40.45,473044.0,31.1885,31.1885,31.0502,31.0886,473044.0
2018-06-27 09:30:00,40.45,40.62,40.39,40.55,171486.0,31.0886,31.2193,31.0425,31.1655,171486.0
2018-06-27 10:00:00,40.54,40.7,40.49,40.68,123794.0,31.1578,31.2808,31.1194,31.2654,123794.0
2018-06-27 10:30:00,40.67,40.67,40.47,40.52,156382.0,31.2577,31.2577,31.104,31.1424,156382.0
2018-06-27 11:00:00,40.53,40.71,40.53,40.66,172764.0,31.1501,31.2885,31.1501,31.25,172764.0
2018-06-27 11:30:00,40.67,40.84,40.65,40.82,309742.0,31.2577,31.3884,31.2423,31.373,309742.0
2018-06-27 12:00:00,40.82,40.85,40.73,40.83,184810.0,31.373,31.3961,31.3038,31.3807,184810.0
2018-06-27 12:30:00,40.84,40.86,40.75,40.77,164476.0,31.3884,31.4037,31.3192,31.3346,164476.0
2018-06-27 13:00:00,40.78,40.85,40.76,40.82,88996.0,31.3423,31.3961,31.3269,31.373,88996.0
2018-06-27 13:30:00,40.82,40.85,40.74,40.82,70226.0,31.373,31.3961,31.3115,31.373,70226.0
2018-06-27 14:00:00,40.82,40.9,40.8,40.86,111472.0,31.373,31.4345,31.3576,31.4037,111472.0
2018-06-27 14:30:00,40.86,40.91,40.81,40.88,103920.0,31.4037,31.4422,31.3653,31.4191,103920.0
2018-06-27 15:00:00,40.87,40.92,40.79,40.83,95120.0,31.4114,31.4499,31.3499,31.3807,95120.0
2018-06-27 15:30:00,40.82,40.96,40.79,40.86,445218.0,31.373,31.4806,31.3499,31.4037,445218.0
2018-06-28 09:30:00,40.85,41.07,40.85,41.02,101122.0,31.3961,31.5651,31.3961,31.5267,101122.0
2018-06-28 10:00:00,41.04,41.05,40.93,41.02,209510.0,31.5421,31.5498,31.4575,31.5267,209510.0
2018-06-28 10:30:00,41.02,41.03,40.7,40.7,235818.0,31.5267,31.5344,31.2808,31.2808,235818.0
2018-06-28 11:00:00,40.69,40.72,40.57,40.7,168006.0,31.2731,31.2961,31.1809,31.2808,168006.0
2018-06-28 11:30:00,40.69,40.76,40.63,40.66,141148.0,31.2731,31.3269,31.227,31.25,141148.0
2018-06-28 12:00:00,40.65,40.76,40.6,40.66,94306.0,31.2423,31.3269,31.2039,31.25,94306.0
2018-06-28 12:30:00,40.66,40.7,40.6,40.69,80392.0,31.25,31.2808,31.2039,31.2731,80392.0
2018-06-28 13:00:00,40.71,40.76,40.68,40.72,79320.0,31.2885,31.3269,31.2654,31.2961,79320.0
2018-06-28 13:30:00,40.72,40.73,40.66,40.67,107228.0,31.2961,31.3038,31.25,31.2577,107228.0
2018-06-28 14:00:00,40.67,40.73,40.67,40.72,103478.0,31.2577,31.3038,31.2577,31.2961,103478.0
2018-06-28 14:30:00,40.73,40.75,40.64,40.67,121828.0,31.3038,31.3192,31.2347,31.2577,121828.0
2018-06-28 15:00:00,40.67,40.71,40.62,40.66,229666.0,31.2577,31.2885,31.2193,31.25,229666.0
2018-06-28 15:30:00,40.66,40.66,40.54,40.61,587148.0,31.25,31.25,31.1578,31.2116,587148.0
2018-06-29 09:30:00,40.48,40.58,40.26,40.33,132880.0,31.1117,31.1885,30.9426,30.9964,132880.0
2018-06-29 10:00:00,40.31,40.33,40.1,40.13,235474.0,30.981,30.9964,30.8196,30.8427,235474.0
2018-06-29 10:30:00,40.13,40.3,40.12,40.27,138566.0,30.8427,30.9733,30.835,30.9503,138566.0
2018-06-29 11:00:00,40.27,40.4,40.27,40.4,120072.0,30.9503,31.0502,30.9503,31.0502,120072.0
2018-06-29 11:30:00,40.39,40.54,40.38,40.5,224614.0,31.0425,31.1578,31.0348,31.1271,224614.0
2018-06-29 12:00:00,40.49,40.55,40.42,40.52,72158.0,31.1194,31.1655,31.0656,31.1424,72158.0
2018-06-29 12:30:00,40.52,40.58,40.48,40.51,76762.0,31.1424,31.1885,31.1117,31.1347,76762.0
2018-06-29 13:00:00,40.52,40.6,40.5,40.56,93190.0,31.1424,31.2039,31.1271,31.1732,93190.0
2018-06-29 13:30:00,40.55,40.55,40.49,40.51,76316.0,31.1655,31.1655,31.1194,31.1347,76316.0
2018-06-29 14:00:00,40.51,40.52,40.43,40.48,99514.0,31.1347,31.1424,31.0733,31.1117,99514.0
2018-06-29 14:30:00,40.47,40.49,40.44,40.47,92444.0,31.104,31.1194,31.0809,31.104,92444.0
2018-06-29 15:00:00,40.47,40.54,40.44,40.49,124214.0,31.104,31.1578,31.0809,31.1194,124214.0
2018-06-29 15:30:00,40.49,40.52,40.35,40.4,798894.0,31.1194,31.1424,31.0118,31.0502,798894.0
2018-07-02 09:30:00,40.55,40.63,40.34,40.48,214540.0,31.1655,31.227,31.0041,31.1117,214540.0
2018-07-02 10:00:00,40.46,40.63,40.45,40.49,298260.0,31.0963,31.227,31.0886,31.1194,298260.0
2018-07-02 10:30:00,40.5,40.51,40.33,40.33,117926.0,31.1271,31.1347,30.9964,30.9964,117926.0
2018-07-02 11:00:00,40.32,40.53,40.3,40.43,131676.0,30.9887,31.1501,30.9733,31.0733,131676.0
2018-07-02 11:30:00,40.42,40.52,40.38,40.44,106864.0,31.0656,31.1424,31.0348,31.0809,106864.0
2018-07-02 12:00:00,40.44,40.44,40.3,40.33,64756.0,31.0809,31.0809,30.9733,30.9964,64756.0
2018-07-02 12:30:00,40.32,40.35,40.24,40.29,92276.0,30.9887,31.0118,30.9272,30.9657,92276.0
2018-07-02 13:00:00,40.28,40.33,40.26,40.31,94166.0,30.958,30.9964,30.9426,30.981,94166.0
2018-07-02 13:30:00,40.31,40.4,40.26,40.38,77112.0,30.981,31.0502,30.9426,31.0348,77112.0
2018-07-02 14:00:00,40.39,40.59,40.38,40.59,105874.0,31.0425,31.1962,31.0348,31.1962,105874.0
2018-07-02 14:30:00,40.6,40.63,40.51,40.58,107424.0,31.2039,31.227,31.1347,31.1885,107424.0
2018-07-02 15:00:00,40.58,40.6,40.49,40.59,112460.0,31.1885,31.2039,31.1194,31.1962,112460.0
2018-07-02 15:30:00,40.59,40.73,40.58,40.7,420348.0,31.1962,31.3038,31.1885,31.2808,420348.0
2018-07-03 09:30:00,40.65,40.8,40.53,40.68,72096.0,31.2423,31.3576,31.1501,31.2654,72096.0
2018-07-03 10:00:00,40.66,40.79,40.59,40.73,109172.0,31.25,31.3499,31.1962,31.3038,109172.0
2018-07-03 10:30:00,40.73,40.73,40.57,40.67,108778.0,31.3038,31.3038,31.1809,31.2577,108778.0
2018-07-03 11:00:00,40.67,40.78,40.63,40.77,70716.0,31.2577,31.3423,31.227,31.3346,70716.0
2018-07-03 11:30:00,40.77,40.97,40.77,40.94,65546.0,31.3346,31.4883,31.3346,31.4652,65546.0
2018-07-03 12:00:00,40.95,40.96,40.81,40.82,59470.0,31.4729,31.4806,31.3653,31.373,59470.0
2018-07-03 12:30:00,40.81,40.84,40.59,40.71,257546.0,31.3653,31.3884,31.1962,31.2885,257546.0
2018-07-05 09:30:00,40.77,40.82,40.53,40.7,103018.0,31.3346,31.373,31.1501,31.2808,103018.0
2018-07-05 10:00:00,40.73,40.85,40.7,40.77,87216.0,31.3038,31.3961,31.2808,31.3346,87216.0
2018-07-05 10:30:00,40.77,40.84,40.71,40.84,115886.0,31.3346,31.3884,31.2885,31.3884,115886.0
2018-07-05 11:00:00,40.82,40.85,40.69,40.71,50514.0,31.373,31.3961,31.2731,31.2885,50514.0
2018-07-05 11:30:00,40.71,40.71,40.63,40.65,59788.0,31.2885,31.2885,31.227,31.2423,59788.0
2018-07-05 12:00:00,40.66,40.88,40.66,40.79,88530.0,31.25,31.4191,31.25,31.3499,88530.0
2018-07-05 12:30:00,40.78,40.78,40.69,40.71,43480.0,31.3423,31.3423,31.2731,31.2885,43480.0
2018-07-05 13:00:00,40.71,40.72,40.67,40.68,43168.0,31.2885,31.2961,31.2577,31.2654,43168.0
2018-07-05 13:30:00,40.68,40.76,40.67,40.76,36492.0,31.2654,31.3269,31.2577,31.3269,36492.0
2018-07-05 14:00:00,40.76,40.81,40.69,40.8,55110.0,31.3269,31.3653,31.2731,31.3576,55110.0
2018-07-05 14:30:00,40.79,40.81,40.76,40.77,50588.0,31.3499,31.3653,31.3269,31.3346,50588.0
2018-07-05 15:00:00,40.77,40.85,40.76,40.83,98566.0,31.3346,31.3961,31.3269,31.3807,98566.0
2018-07-05 15:30:00,40.83,41.0,40.83,40.99,371856.0,31.3807,31.5113,31.3807,31.5037,371856.0
2018-07-06 09:30:00,40.97,41.07,40.88,40.99,155042.0,31.4883,31.5651,31.4191,31.5037,155042.0
2018-07-06 10:00:00,40.99,41.17,40.99,41.1,87140.0,31.5037,31.642,31.5037,31.5882,87140.0
2018-07-06 10:30:00,41.1,41.16,41.07,41.12,185110.0,31.5882,31.6343,31.5651,31.6036,185110.0
2018-07-06 11:00:00,41.1,41.26,41.08,41.18,82236.0,31.5882,31.7112,31.5728,31.6497,82236.0
2018-07-06 11:30:00,41.19,41.19,41.12,41.19,106390.0,31.6574,31.6574,31.6036,31.6574,106390.0
2018-07-06 12:00:00,41.19,41.24,41.18,41.22,49794.0,31.6574,31.6958,31.6497,31.6804,49794.0
2018-07-06 12:30:00,41.21,41.24,41.13,41.21,89038.0,31.6727,31.6958,31.6113,31.6727,89038.0
2018-07-06 13:00:00,41.21,41.33,41.2,41.32,82720.0,31.6727,31.765,31.6651,31.7573,82720.0
2018-07-06 13:30:00,41.32,41.34,41.23,41.33,169258.0,31.7573,31.7726,31.6881,31.765,169258.0
2018-07-06 14:00:00,41.33,41.35,41.28,41.3,57186.0,31.765,31.7803,31.7265,31.7419,57186.0
2018-07-06 14:30:00,41.3,41.35,41.3,41.35,75356.0,31.7419,31.7803,31.7419,31.7803,75356.0
2018-07-06 15:00:00,41.35,41.39,41.29,41.35,115882.0,31.7803,31.8111,31.7342,31.7803,115882.0
2018-07-06 15:30:00,41.35,41.35,41.22,41.29,351624.0,31.7803,31.7803,31.6804,31.7342,351624.0
2018-07-09 09:30:00,41.33,41.33,40.87,40.9,81956.0,31.765,31.765,31.4114,31.4345,81956.0
2018-07-09 10:00:00,40.89,40.98,40.87,40.9,100480.0,31.4268,31.496,31.4114,31.4345,100480.0
2018-07-09 10:30:00,40.88,40.93,40.8,40.88,80494.0,31.4191,31.4575,31.3576,31.4191,80494.0
2018-07-09 11:00:00,40.87,40.87,40.76,40.85,89998.0,31.4114,31.4114,31.3269,31.3961,89998.0
2018-07-09 11:30:00,40.86,40.88,40.83,40.86,100172.0,31.4037,31.4191,31.3807,31.4037,100172.0
2018-07-09 12:00:00,40.86,40.9,40.78,40.8,139344.0,31.4037,31.4345,31.3423,31.3576,139344.0
2018-07-09 12:30:00,40.81,40.81,40.69,40.69,149508.0,31.3653,31.3653,31.2731,31.2731,149508.0
2018-07-09 13:00:00,40.69,40.69,40.33,40.33,99498.0,31.2731,31.2731,30.9964,30.9964,99498.0
2018-07-09 13:30:00,40.32,40.38,40.29,40.31,94406.0,30.9887,31.0348,30.9657,30.981,94406.0
2018-07-09 14:00:00,40.31,40.31,40.16,40.16,456000.0,30.981,30.981,30.8657,30.8657,456000.0
2018-07-09 14:30:00,40.16,40.22,40.04,40.06,172368.0,30.8657,30.9119,30.7735,30.7889,172368.0
2018-07-09 15:00:00,40.07,40.1,39.98,39.99,163604.0,30.7966,30.8196,30.7274,30.7351,163604.0
2018-07-09 15:30:00,39.99,40.13,39.93,40.08,587584.0,30.7351,30.8427,30.689,30.8043,587584.0
2018-07-10 09:30:00,40.08,40.08,39.77,40.02,199118.0,30.8043,30.8043,30.566,30.7581,199118.0
2018-07-10 10:00:00,40.03,40.22,39.97,40.1,123580.0,30.7658,30.9119,30.7197,30.8196,123580.0
2018-07-10 10:30:00,40.1,40.37,40.09,40.35,75248.0,30.8196,31.0271,30.8119,31.0118,75248.0
2018-07-10 11:00:00,40.34,40.4,40.24,40.27,130862.0,31.0041,31.0502,30.9272,30.9503,130862.0
2018-07-10 11:30:00,40.28,40.38,40.21,40.35,64758.0,30.958,31.0348,30.9042,31.0118,64758.0
2018-07-10 12:00:00,40.35,40.52,40.32,40.52,47030.0,31.0118,31.1424,30.9887,31.1424,47030.0
2018-07-10 12:30:00,40.52,40.59,40.43,40.44,38480.0,31.1424,31.1962,31.0733,31.0809,38480.0
2018-07-10 13:00:00,40.44,40.51,40.41,40.51,50358.0,31.0809,31.1347,31.0579,31.1347,50358.0
2018-07-10 13:30:00,40.51,40.6,40.46,40.52,64004.0,31.1347,31.2039,31.0963,31.1424,64004.0
2018-07-10 14:00:00,40.52,40.65,40.51,40.63,73984.0,31.1424,31.2423,31.1347,31.227,73984.0
2018-07-10 14:30:00,40.65,40.66,40.54,40.54,91194.0,31.2423,31.25,31.1578,31.1578,91194.0
2018-07-10 15:00:00,40.54,40.62,40.52,40.57,134832.0,31.1578,31.2193,31.1424,31.1809,134832.0
2018-07-10 15:30:00,40.57,40.57,40.45,40.47,295480.0,31.1809,31.1809,31.0886,31.104,295480.0
2018-07-11 09:30:00,40.53,40.94,40.48,40.91,265132.0,31.1501,31.4652,31.1117,31.4422,265132.0
2018-07-11 10:00:00,40.91,41.03,40.84,41.01,173292.0,31.4422,31.5344,31.3884,31.519,173292.0
2018-07-11 10:30:00,41.02,41.12,40.89,41.09,142550.0,31.5267,31.6036,31.4268,31.5805,142550.0
2018-07-11 11:00:00,41.08,41.15,41.01,41.07,86530.0,31.5728,31.6266,31.519,31.5651,86530.0
2018-07-11 11:30:00,41.06,41.16,41.0,41.02,71770.0,31.5575,31.6343,31.5113,31.5267,71770.0
2018-07-11 12:00:00,41.02,41.05,40.88,40.9,67376.0,31.5267,31.5498,31.4191,31.4345,67376.0
2018-07-11 12:30:00,40.88,40.96,40.88,40.92,75964.0,31.4191,31.4806,31.4191,31.4499,75964.0
2018-07-11 13:00:00,40.92,40.99,40.91,40.92,93026.0,31.4499,31.5037,31.4422,31.4499,93026.0
2018-07-11 13:30:00,40.92,41.06,40.92,41.03,97102.0,31.4499,31.5575,31.4499,31.5344,97102.0
2018-07-11 14:00:00,41.04,41.1,41.02,41.06,83602.0,31.5421,31.5882,31.5267,31.5575,83602.0
2018-07-11 14:30:00,41.07,41.08,41.0,41.05,76852.0,31.5651,31.5728,31.5113,31.5498,76852.0
2018-07-11 15:00:00,41.06,41.09,40.97,40.97,147762.0,31.5575,31.5805,31.4883,31.4883,147762.0
2018-07-11 15:30:00,40.98,41.21,40.92,41.11,858198.0,31.496,31.6727,31.4499,31.5959,858198.0
2018-07-12 09:30:00,40.96,41.15,40.93,41.02,134486.0,31.4806,31.6266,31.4575,31.5267,134486.0
2018-07-12 10:00:00,41.01,41.05,40.87,40.95,108212.0,31.519,31.5498,31.4114,31.4729,108212.0
2018-07-12 10:30:00,40.95,41.04,40.93,40.97,141334.0,31.4729,31.5421,31.4575,31.4883,141334.0
2018-07-12 11:00:00,40.97,41.08,40.96,40.98,89578.0,31.4883,31.5728,31.4806,31.496,89578.0
2018-07-12 11:30:00,40.98,40.99,40.9,40.92,91948.0,31.496,31.5037,31.4345,31.4499,91948.0
2018-07-12 12:00:00,40.93,41.04,40.88,40.98,55392.0,31.4575,31.5421,31.4191,31.496,55392.0
2018-07-12 12:30:00,40.97,41.05,40.91,41.02,63596.0,31.4883,31.5498,31.4422,31.5267,63596.0
2018-07-12 13:00:00,41.01,41.05,40.99,41.04,56826.0,31.519,31.5498,31.5037,31.5421,56826.0
2018-07-12 13:30:00,41.03,41.04,40.98,41.02,63202.0,31.5344,31.5421,31.496,31.5267,63202.0
2018-07-12 14:00:00,41.02,41.02,40.96,40.99,99272.0,31.5267,31.5267,31.4806,31.5037,99272.0
2018-07-12 14:30:00,40.99,41.04,40.98,41.03,116620.0,31.5037,31.5421,31.496,31.5344,116620.0
2018-07-12 15:00:00,41.03,41.13,41.02,41.13,188814.0,31.5344,31.6113,31.5267,31.6113,188814.0
2018-07-12 15:30:00,41.13,41.23,41.0,41.1,514642.0,31.6113,31.6881,31.5113,31.5882,514642.0
2018-07-13 09:30:00,40.99,41.19,40.96,40.99,91134.0,31.5037,31.6574,31.4806,31.5037,91134.0
2018-07-13 10:00:00,40.95,41.02,40.77,40.84,118800.0,31.4729,31.5267,31.3346,31.3884,118800.0
2018-07-13 10:30:00,40.86,40.94,40.81,40.93,139276.0,31.4037,31.4652,31.3653,31.4575,139276.0
2018-07-13 11:00:00,40.93,40.97,40.84,40.89,97622.0,31.4575,31.4883,31.3884,31.4268,97622.0
2018-07-13 11:30:00,40.89,40.97,40.89,40.93,59870.0,31.4268,31.4883,31.4268,31.4575,59870.0
2018-07-13 12:00:00,40.93,40.93,40.84,40.91,113818.0,31.4575,31.4575,31.3884,31.4422,113818.0
2018-07-13 12:30:00,40.9,40.93,40.86,40.88,54200.0,31.4345,31.4575,31.4037,31.4191,54200.0
2018-07-13 13:00:00,40.88,40.9,40.85,40.88,87174.0,31.4191,31.4345,31.3961,31.4191,87174.0
2018-07-13 13:30:00,40.88,40.92,40.84,40.84,57768.0,31.4191,31.4499,31.3884,31.3884,57768.0
2018-07-13 14:00:00,40.83,40.88,40.79,40.86,76396.0,31.3807,31.4191,31.3499,31.4037,76396.0
2018-07-13 14:30:00,40.87,40.92,40.87,40.9,61374.0,31.4114,31.4499,31.4114,31.4345,61374.0
2018-07-13 15:00:00,40.91,40.96,40.83,40.84,109258.0,31.4422,31.4806,31.3807,31.3884,109258.0
2018-07-13 15:30:00,40.84,40.98,40.83,40.95,395342.0,31.3884,31.496,31.3807,31.4729,395342.0
2018-07-16 09:30:00,40.9,40.94,40.63,40.7,100336.0,31.4345,31.4652,31.227,31.2808,100336.0
2018-07-16 10:00:00,40.71,40.74,40.58,40.65,58978.0,31.2885,31.3115,31.1885,31.2423,58978.0
2018-07-16 10:30:00,40.66,40.85,40.62,40.83,61576.0,31.25,31.3961,31.2193,31.3807,61576.0
2018-07-16 11:00:00,40.83,40.83,40.7,40.74,48474.0,31.3807,31.3807,31.2808,31.3115,48474.0
2018-07-16 11:30:00,40.74,40.79,40.71,40.76,41336.0,31.3115,31.3499,31.2885,31.3269,41336.0
2018-07-16 12:00:00,40.77,40.92,40.77,40.92,85344.0,31.3346,31.4499,31.3346,31.4499,85344.0
2018-07-16 12:30:00,40.91,40.99,40.89,40.97,43948.0,31.4422,31.5037,31.4268,31.4883,43948.0
2018-07-16 13:00:00,40.97,40.97,40.83,40.87,36824.0,31.4883,31.4883,31.3807,31.4114,36824.0
2018-07-16 13:30:00,40.87,40.95,40.84,40.94,57424.0,31.4114,31.4729,31.3884,31.4652,57424.0
2018-07-16 14:00:00,40.93,40.95,40.89,40.94,62320.0,31.4575,31.4729,31.4268,31.4652,62320.0
2018-07-16 14:30:00,40.93,40.95,40.87,40.92,67716.0,31.4575,31.4729,31.4114,31.4499,67716.0
2018-07-16 15:00:00,40.92,41.01,40.9,40.99,76796.0,31.4499,31.519,31.4345,31.5037,76796.0
2018-07-16 15:30:00,40.99,40.99,40.9,40.9,354168.0,31.5037,31.5037,31.4345,31.4345,354168.0
2018-07-17 09:30:00,40.98,41.01,40.86,40.92,55566.0,31.496,31.519,31.4037,31.4499,55566.0
2018-07-17 10:00:00,40.95,40.99,40.86,40.95,26506.0,31.4729,31.5037,31.4037,31.4729,26506.0
2018-07-17 10:30:00,40.95,40.96,40.87,40.96,33812.0,31.4729,31.4806,31.4114,31.4806,33812.0
2018-07-17 11:00:00,40.96,41.02,40.94,41.0,39730.0,31.4806,31.5267,31.4652,31.5113,39730.0
2018-07-17 11:30:00,41.01,41.04,41.0,41.02,20546.0,31.519,31.5421,31.5113,31.5267,20546.0
2018-07-17 12:00:00,41.03,41.07,40.93,40.93,72334.0,31.5344,31.5651,31.4575,31.4575,72334.0
2018-07-17 12:30:00,40.94,40.95,40.88,40.93,37230.0,31.4652,31.4729,31.4191,31.4575,37230.0
2018-07-17 13:00:00,40.93,40.94,40.84,40.85,32628.0,31.4575,31.4652,31.3884,31.3961,32628.0
2018-07-17 13:30:00,40.85,40.94,40.85,40.92,36862.0,31.3961,31.4652,31.3961,31.4499,36862.0
2018-07-17 14:00:00,40.93,40.94,40.9,40.92,76842.0,31.4575,31.4652,31.4345,31.4499,76842.0
2018-07-17 14:30:00,40.91,40.94,40.88,40.93,61614.0,31.4422,31.4652,31.4191,31.4575,61614.0
2018-07-17 15:00:00,40.93,40.96,40.88,40.95,67592.0,31.4575,31.4806,31.4191,31.4729,67592.0
2018-07-17 15:30:00,40.95,40.96,40.84,40.85,205996.0,31.4729,31.4806,31.3884,31.3961,205996.0
2018-07-18 09:30:00,40.88,40.92,40.59,40.59,108230.0,31.4191,31.4499,31.1962,31.1962,108230.0
2018-07-18 10:00:00,40.6,40.63,40.47,40.54,240246.0,31.2039,31.227,31.104,31.1578,240246.0
2018-07-18 10:30:00,40.54,40.56,40.24,40.24,167512.0,31.1578,31.1732,30.9272,30.9272,167512.0
2018-07-18 11:00:00,40.26,40.27,40.15,40.22,107856.0,30.9426,30.9503,30.8581,30.9119,107856.0
2018-07-18 11:30:00,40.21,40.25,40.17,40.22,90894.0,30.9042,30.9349,30.8734,30.9119,90894.0
2018-07-18 12:00:00,40.22,40.3,40.2,40.3,66964.0,30.9119,30.9733,30.8965,30.9733,66964.0
2018-07-18 12:30:00,40.3,40.33,40.2,40.2,45632.0,30.9733,30.9964,30.8965,30.8965,45632.0
2018-07-18 13:00:00,40.19,40.29,40.19,40.27,157408.0,30.8888,30.9657,30.8888,30.9503,157408.0
2018-07-18 13:30:00,40.27,40.31,40.27,40.29,57300.0,30.9503,30.981,30.9503,30.9657,57300.0
2018-07-18 14:00:00,40.29,40.3,40.24,40.29,55004.0,30.9657,30.9733,30.9272,30.9657,55004.0
2018-07-18 14:30:00,40.29,40.37,40.28,40.33,95058.0,30.9657,31.0271,30.958,30.9964,95058.0
2018-07-18 15:00:00,40.33,40.37,40.32,40.32,90834.0,30.9964,31.0271,30.9887,30.9887,90834.0
2018-07-18 15:30:00,40.32,40.35,40.25,40.27,456208.0,30.9887,31.0118,30.9349,30.9503,456208.0
2018-07-19 09:30:00,40.35,40.68,40.35,40.63,62370.0,31.0118,31.2654,31.0118,31.227,62370.0
2018-07-19 10:00:00,40.62,40.76,40.58,40.58,75308.0,31.2193,31.3269,31.1885,31.1885,75308.0
2018-07-19 10:30:00,40.58,40.6,40.36,40.38,105778.0,31.1885,31.2039,31.0195,31.0348,105778.0
2018-07-19 11:00:00,40.39,40.46,40.33,40.37,76342.0,31.0425,31.0963,30.9964,31.0271,76342.0
2018-07-19 11:30:00,40.38,40.46,40.33,40.39,108008.0,31.0348,31.0963,30.9964,31.0425,108008.0
2018-07-19 12:00:00,40.42,40.59,40.4,40.59,111742.0,31.0656,31.1962,31.0502,31.1962,111742.0
2018-07-19 12:30:00,40.6,40.67,40.55,40.64,118844.0,31.2039,31.2577,31.1655,31.2347,118844.0
2018-07-19 13:00:00,40.63,40.7,40.58,40.67,210320.0,31.227,31.2808,31.1885,31.2577,210320.0
2018-07-19 13:30:00,40.68,40.69,40.55,40.64,119314.0,31.2654,31.2731,31.1655,31.2347,119314.0
2018-07-19 14:00:00,40.64,40.68,40.6,40.61,77596.0,31.2347,31.2654,31.2039,31.2116,77596.0
2018-07-19 14:30:00,40.61,40.65,40.52,40.57,90258.0,31.2116,31.2423,31.1424,31.1809,90258.0
2018-07-19 15:00:00,40.58,40.65,40.49,40.52,78224.0,31.1885,31.2423,31.1194,31.1424,78224.0
2018-07-19 15:30:00,40.53,40.53,40.42,40.49,488212.0,31.1501,31.1501,31.0656,31.1194,488212.0
2018-07-20 09:30:00,40.51,40.59,40.21,40.27,200168.0,31.1347,31.1962,30.9042,30.9503,200168.0
2018-07-20 10:00:00,40.29,40.29,40.05,40.09,82648.0,30.9657,30.9657,30.7812,30.8119,82648.0
2018-07-20 10:30:00,40.1,40.23,40.07,40.07,64060.0,30.8196,30.9195,30.7966,30.7966,64060.0
2018-07-20 11:00:00,40.08,40.32,40.01,40.27,72616.0,30.8043,30.9887,30.7505,30.9503,72616.0
2018-07-20 11:30:00,40.27,40.35,40.23,40.33,43168.0,30.9503,31.0118,30.9195,30.9964,43168.0
2018-07-20 12:00:00,40.34,40.39,40.31,40.36,40090.0,31.0041,31.0425,30.981,31.0195,40090.0
2018-07-20 12:30:00,40.35,40.35,40.23,40.23,41674.0,31.0118,31.0118,30.9195,30.9195,41674.0
2018-07-20 13:00:00,40.22,40.24,40.18,40.22,65150.0,30.9119,30.9272,30.8811,30.9119,65150.0
2018-07-20 13:30:00,40.22,40.22,40.11,40.18,47908.0,30.9119,30.9119,30.8273,30.8811,47908.0
2018-07-20 14:00:00,40.18,40.26,40.17,40.22,33844.0,30.8811,30.9426,30.8734,30.9119,33844.0
2018-07-20 14:30:00,40.23,40.28,40.19,40.28,88016.0,30.9195,30.958,30.8888,30.958,88016.0
2018-07-20 15:00:00,40.27,40.3,40.23,40.27,88558.0,30.9503,30.9733,30.9195,30.9503,88558.0
2018-07-20 15:30:00,40.28,40.4,40.25,40.26,484286.0,30.958,31.0502,30.9349,30.9426,484286.0
2018-07-23 09:30:00,40.31,40.43,40.07,40.12,75548.0,30.981,31.0733,30.7966,30.835,75548.0
2018-07-23 10:00:00,40.13,40.13,39.77,39.81,73816.0,30.8427,30.8427,30.566,30.5967,73816.0
2018-07-23 10:30:00,39.82,39.95,39.78,39.92,62644.0,30.6044,30.7043,30.5737,30.6813,62644.0
2018-07-23 11:00:00,39.88,39.91,39.74,39.74,37208.0,30.6505,30.6736,30.5429,30.5429,37208.0
2018-07-23 11:30:00,39.74,39.77,39.63,39.66,55028.0,30.5429,30.566,30.4584,30.4815,55028.0
2018-07-23 12:00:00,39.67,39.67,39.58,39.59,45546.0,30.4891,30.4891,30.42,30.4277,45546.0
2018-07-23 12:30:00,39.58,39.69,39.58,39.67,43224.0,30.42,30.5045,30.42,30.4891,43224.0
2018-07-23 13:00:00,39.67,39.68,39.62,39.63,40042.0,30.4891,30.4968,30.4507,30.4584,40042.0
2018-07-23 13:30:00,39.63,39.81,39.62,39.81,70584.0,30.4584,30.5967,30.4507,30.5967,70584.0
2018-07-23 14:00:00,39.8,39.82,39.69,39.77,54878.0,30.5891,30.6044,30.5045,30.566,54878.0
2018-07-23 14:30:00,39.76,39.77,39.7,39.74,56288.0,30.5583,30.566,30.5122,30.5429,56288.0
2018-07-23 15:00:00,39.74,39.76,39.64,39.67,84214.0,30.5429,30.5583,30.4661,30.4891,84214.0
2018-07-23 15:30:00,39.67,39.74,39.65,39.7,391566.0,30.4891,30.5429,30.4738,30.5122,391566.0
2018-07-24 09:30:00,39.56,39.56,39.02,39.09,154020.0,30.4046,30.4046,29.9896,30.0434,154020.0
2018-07-24 10:00:00,39.09,39.12,38.8,38.94,479964.0,30.0434,30.0664,29.8205,29.9281,479964.0
2018-07-24 10:30:00,38.94,38.95,38.81,38.87,404824.0,29.9281,29.9358,29.8282,29.8743,404824.0
2018-07-24 11:00:00,38.87,38.98,38.84,38.91,177674.0,29.8743,29.9588,29.8512,29.905,177674.0
2018-07-24 11:30:00,38.92,39.0,38.87,38.93,437360.0,29.9127,29.9742,29.8743,29.9204,437360.0
2018-07-24 12:00:00,38.93,39.15,38.93,39.08,244840.0,29.9204,30.0895,29.9204,30.0357,244840.0
2018-07-24 12:30:00,39.08,39.22,39.02,39.2,264492.0,30.0357,30.1433,29.9896,30.1279,264492.0
2018-07-24 13:00:00,39.2,39.27,39.12,39.12,152758.0,30.1279,30.1817,30.0664,30.0664,152758.0
2018-07-24 13:30:00,39.12,39.13,39.06,39.12,169440.0,30.0664,30.0741,30.0203,30.0664,169440.0
2018-07-24 14:00:00,39.1,39.18,39.07,39.17,101212.0,30.0511,30.1125,30.028,30.1049,101212.0
2018-07-24 14:30:00,39.16,39.27,39.15,39.26,145528.0,30.0972,30.1817,30.0895,30.174,145528.0
2018-07-24 15:00:00,39.26,39.34,39.26,39.29,155872.0,30.174,30.2355,30.174,30.1971,155872.0
2018-07-24 15:30:00,39.3,39.56,39.3,39.49,547934.0,30.2048,30.4046,30.2048,30.3508,547934.0
2018-07-25 09:30:00,39.45,39.77,39.35,39.72,107648.0,30.3201,30.566,30.2432,30.5276,107648.0
2018-07-25 10:00:00,39.69,39.76,39.63,39.73,106968.0,30.5045,30.5583,30.4584,30.5353,106968.0
2018-07-25 10:30:00,39.72,39.72,39.59,39.63,85726.0,30.5276,30.5276,30.4277,30.4584,85726.0
2018-07-25 11:00:00,39.65,39.78,39.63,39.71,69764.0,30.4738,30.5737,30.4584,30.5199,69764.0
2018-07-25 11:30:00,39.69,39.74,39.54,39.55,70646.0,30.5045,30.5429,30.3892,30.3969,70646.0
2018-07-25 12:00:00,39.54,39.56,39.48,39.52,58206.0,30.3892,30.4046,30.3431,30.3739,58206.0
2018-07-25 12:30:00,39.52,39.63,39.5,39.6,64704.0,30.3739,30.4584,30.3585,30.4353,64704.0
2018-07-25 13:00:00,39.6,39.61,39.53,39.56,67376.0,30.4353,30.443,30.3815,30.4046,67376.0
2018-07-25 13:30:00,39.55,39.63,39.49,39.63,88264.0,30.3969,30.4584,30.3508,30.4584,88264.0
2018-07-25 14:00:00,39.62,39.63,39.52,39.57,76090.0,30.4507,30.4584,30.3739,30.4123,76090.0
2018-07-25 14:30:00,39.58,39.63,39.54,39.6,84864.0,30.42,30.4584,30.3892,30.4353,84864.0
2018-07-25 15:00:00,39.6,39.61,39.49,39.53,132968.0,30.4353,30.443,30.3508,30.3815,132968.0
2018-07-25 15:30:00,39.53,39.68,39.48,39.63,623894.0,30.3815,30.4968,30.3431,30.4584,623894.0
2018-07-26 09:30:00,39.8,40.4,39.8,40.38,224382.0,30.5891,31.0502,30.5891,31.0348,224382.0
2018-07-26 10:00:00,40.38,40.49,40.33,40.36,366156.0,31.0348,31.1194,30.9964,31.0195,366156.0
2018-07-26 10:30:00,40.36,40.55,40.33,40.55,214366.0,31.0195,31.1655,30.9964,31.1655,214366.0
2018-07-26 11:00:00,40.55,40.55,40.21,40.27,125168.0,31.1655,31.1655,30.9042,30.9503,125168.0
2018-07-26 11:30:00,40.27,40.27,40.15,40.2,90760.0,30.9503,30.9503,30.8581,30.8965,90760.0
2018-07-26 12:00:00,40.18,40.27,40.17,40.21,107618.0,30.8811,30.9503,30.8734,30.9042,107618.0
2018-07-26 12:30:00,40.21,40.24,40.15,40.16,91354.0,30.9042,30.9272,30.8581,30.8657,91354.0
2018-07-26 13:00:00,40.17,40.19,40.12,40.12,78074.0,30.8734,30.8888,30.835,30.835,78074.0
2018-07-26 13:30:00,40.12,40.15,40.02,40.02,95816.0,30.835,30.8581,30.7581,30.7581,95816.0
2018-07-26 14:00:00,40.02,40.12,40.0,40.06,166620.0,30.7581,30.835,30.7428,30.7889,166620.0
2018-07-26 14:30:00,40.06,40.12,39.99,40.12,110724.0,30.7889,30.835,30.7351,30.835,110724.0
2018-07-26 15:00:00,40.1,40.17,40.04,40.16,176586.0,30.8196,30.8734,30.7735,30.8657,176586.0
2018-07-26 15:30:00,40.16,40.26,40.16,40.22,511104.0,30.8657,30.9426,30.8657,30.9119,511104.0
2018-07-27 09:30:00,40.27,40.51,40.13,40.51,109524.0,30.9503,31.1347,30.8427,31.1347,109524.0
2018-07-27 10:00:00,40.51,40.6,40.42,40.48,82398.0,31.1347,31.2039,31.0656,31.1117,82398.0
2018-07-27 10:30:00,40.48,40.52,40.32,40.35,74646.0,31.1117,31.1424,30.9887,31.0118,74646.0
2018-07-27 11:00:00,40.35,40.35,40.23,40.33,69766.0,31.0118,31.0118,30.9195,30.9964,69766.0
2018-07-27 11:30:00,40.34,40.46,40.33,40.41,66336.0,31.0041,31.0963,30.9964,31.0579,66336.0
2018-07-27 12:00:00,40.42,40.43,40.29,40.38,44316.0,31.0656,31.0733,30.9657,31.0348,44316.0
2018-07-27 12:30:00,40.38,40.51,40.35,40.51,49854.0,31.0348,31.1347,31.0118,31.1347,49854.0
2018-07-27 13:00:00,40.49,40.59,40.37,40.4,48774.0,31.1194,31.1962,31.0271,31.0502,48774.0
2018-07-27 13:30:00,40.4,40.4,40.24,40.25,64192.0,31.0502,31.0502,30.9272,30.9349,64192.0
2018-07-27 14:00:00,40.24,40.27,40.18,40.24,48920.0,30.9272,30.9503,30.8811,30.9272,48920.0
2018-07-27 14:30:00,40.22,40.24,40.15,40.18,50990.0,30.9119,30.9272,30.8581,30.8811,50990.0
2018-07-27 15:00:00,40.18,40.2,40.12,40.16,49778.0,30.8811,30.8965,30.835,30.8657,49778.0
2018-07-27 15:30:00,40.15,40.29,40.15,40.28,258342.0,30.8581,30.9657,30.8581,30.958,258342.0
2018-07-30 09:30:00,40.23,40.26,40.03,40.1,135488.0,30.9195,30.9426,30.7658,30.8196,135488.0
2018-07-30 10:00:00,40.13,40.15,40.01,40.09,222218.0,30.8427,30.8581,30.7505,30.8119,222218.0
2018-07-30 10:30:00,40.09,40.13,39.92,40.1,81150.0,30.8119,30.8427,30.6813,30.8196,81150.0
2018-07-30 11:00:00,40.11,40.3,40.1,40.27,77744.0,30.8273,30.9733,30.8196,30.9503,77744.0
2018-07-30 11:30:00,40.27,40.34,40.19,40.19,70696.0,30.9503,31.0041,30.8888,30.8888,70696.0
2018-07-30 12:00:00,40.2,40.23,40.15,40.22,57706.0,30.8965,30.9195,30.8581,30.9119,57706.0
2018-07-30 12:30:00,40.22,40.29,40.22,40.24,64474.0,30.9119,30.9657,30.9119,30.9272,64474.0
2018-07-30 13:00:00,40.24,40.24,40.01,40.02,46718.0,30.9272,30.9272,30.7505,30.7581,46718.0
2018-07-30 13:30:00,40.02,40.14,40.02,40.08,66456.0,30.7581,30.8504,30.7581,30.8043,66456.0
2018-07-30 14:00:00,40.08,40.1,40.05,40.08,113190.0,30.8043,30.8196,30.7812,30.8043,113190.0
2018-07-30 14:30:00,40.08,40.09,39.99,40.09,149146.0,30.8043,30.8119,30.7351,30.8119,149146.0
2018-07-30 15:00:00,40.08,40.13,40.02,40.12,229840.0,30.8043,30.8427,30.7581,30.835,229840.0
2018-07-30 15:30:00,40.12,40.24,40.09,40.17,678212.0,30.835,30.9272,30.8119,30.8734,678212.0
2018-07-31 09:30:00,40.31,40.35,40.05,40.34,188266.0,30.981,31.0118,30.7812,31.0041,188266.0
2018-07-31 10:00:00,40.35,40.63,40.3,40.61,166808.0,31.0118,31.227,30.9733,31.2116,166808.0
2018-07-31 10:30:00,40.61,40.69,40.51,40.69,256850.0,31.2116,31.2731,31.1347,31.2731,256850.0
2018-07-31 11:00:00,40.69,40.69,40.39,40.45,158278.0,31.2731,31.2731,31.0425,31.0886,158278.0
2018-07-31 11:30:00,40.45,40.48,40.24,40.29,137602.0,31.0886,31.1117,30.9272,30.9657,137602.0
2018-07-31 12:00:00,40.3,40.38,40.27,40.35,71818.0,30.9733,31.0348,30.9503,31.0118,71818.0
2018-07-31 12:30:00,40.35,40.49,40.35,40.48,99916.0,31.0118,31.1194,31.0118,31.1117,99916.0
2018-07-31 13:00:00,40.48,40.49,40.42,40.47,77530.0,31.1117,31.1194,31.0656,31.104,77530.0
2018-07-31 13:30:00,40.47,40.5,40.44,40.47,93072.0,31.104,31.1271,31.0809,31.104,93072.0
2018-07-31 14:00:00,40.48,40.52,40.41,40.5,127586.0,31.1117,31.1424,31.0579,31.1271,127586.0
2018-07-31 14:30:00,40.5,40.63,40.48,40.59,124758.0,31.1271,31.227,31.1117,31.1962,124758.0
2018-07-31 15:00:00,40.59,40.59,40.45,40.56,240694.0,31.1962,31.1962,31.0886,31.1732,240694.0
2018-07-31 15:30:00,40.57,40.68,40.51,40.64,624980.0,31.1809,31.2654,31.1347,31.2347,624980.0
2018-08-01 09:30:00,40.52,40.99,40.35,40.77,480626.0,31.1424,31.5037,31.0118,31.3346,480626.0
2018-08-01 10:00:00,40.79,40.95,40.56,40.71,291266.0,31.3499,31.4729,31.1732,31.2885,291266.0
2018-08-01 10:30:00,40.71,41.3,40.71,41.23,575960.0,31.2885,31.7419,31.2885,31.6881,575960.0
2018-08-01 11:00:00,41.21,41.49,41.2,41.37,478260.0,31.6727,31.8879,31.6651,31.7957,478260.0
2018-08-01 11:30:00,41.36,41.43,41.27,41.31,282752.0,31.788,31.8418,31.7189,31.7496,282752.0
2018-08-01 12:00:00,41.31,41.31,41.02,41.11,166042.0,31.7496,31.7496,31.5267,31.5959,166042.0
2018-08-01 12:30:00,41.12,41.23,41.08,41.14,135154.0,31.6036,31.6881,31.5728,31.6189,135154.0
2018-08-01 13:00:00,41.13,41.23,41.06,41.23,125802.0,31.6113,31.6881,31.5575,31.6881,125802.0
2018-08-01 13:30:00,41.22,41.42,41.22,41.25,183630.0,31.6804,31.8341,31.6804,31.7035,183630.0
2018-08-01 14:00:00,41.24,41.26,40.9,40.92,190750.0,31.6958,31.7112,31.4345,31.4499,190750.0
2018-08-01 14:30:00,40.93,41.02,40.77,40.91,296652.0,31.4575,31.5267,31.3346,31.4422,296652.0
2018-08-01 15:00:00,40.9,40.9,40.63,40.7,245560.0,31.4345,31.4345,31.227,31.2808,245560.0
2018-08-01 15:30:00,40.7,40.97,40.68,40.91,688284.0,31.2808,31.4883,31.2654,31.4422,688284.0
2018-08-02 09:30:00,41.02,41.69,40.96,40.98,347934.0,31.5267,32.0416,31.4806,31.496,347934.0
2018-08-02 10:00:00,40.97,41.13,40.67,40.74,248642.0,31.4883,31.6113,31.2577,31.3115,248642.0
2018-08-02 10:30:00,40.77,41.29,40.77,41.29,221244.0,31.3346,31.7342,31.3346,31.7342,221244.0
2018-08-02 11:00:00,41.3,41.41,41.23,41.35,184146.0,31.7419,31.8264,31.6881,31.7803,184146.0
2018-08-02 11:30:00,41.35,41.51,41.18,41.47,211444.0,31.7803,31.9033,31.6497,31.8726,211444.0
2018-08-02 12:00:00,41.47,41.49,41.33,41.33,120218.0,31.8726,31.8879,31.765,31.765,120218.0
2018-08-02 12:30:00,41.33,41.43,41.27,41.42,87856.0,31.765,31.8418,31.7189,31.8341,87856.0
2018-08-02 13:00:00,41.43,41.44,41.27,41.29,129052.0,31.8418,31.8495,31.7189,31.7342,129052.0
2018-08-02 13:30:00,41.3,41.31,41.22,41.31,81150.0,31.7419,31.7496,31.6804,31.7496,81150.0
2018-08-02 14:00:00,41.31,41.35,41.24,41.35,140840.0,31.7496,31.7803,31.6958,31.7803,140840.0
2018-08-02 14:30:00,41.35,41.44,41.34,41.35,132484.0,31.7803,31.8495,31.7726,31.7803,132484.0
2018-08-02 15:00:00,41.35,41.46,41.29,41.41,162908.0,31.7803,31.8649,31.7342,31.8264,162908.0
2018-08-02 15:30:00,41.41,41.49,41.34,41.38,498328.0,31.8264,31.8879,31.7726,31.8034,498328.0
2018-08-03 09:30:00,41.6,42.15,41.24,41.73,496704.0,31.9725,32.3952,31.6958,32.0724,496704.0
2018-08-03 10:00:00,41.73,41.9,41.7,41.88,186150.0,32.0724,32.203,32.0493,32.1877,186150.0
2018-08-03 10:30:00,41.88,42.13,41.85,42.09,182372.0,32.1877,32.3798,32.1646,32.3491,182372.0
2018-08-03 11:00:00,42.1,42.14,41.87,41.94,172408.0,32.3568,32.3875,32.18,32.2338,172408.0
2018-08-03 11:30:00,41.94,41.98,41.76,41.81,144320.0,32.2338,32.2645,32.0954,32.1339,144320.0
2018-08-03 12:00:00,41.81,41.9,41.8,41.87,191600.0,32.1339,32.203,32.1262,32.18,191600.0
2018-08-03 12:30:00,41.86,41.98,41.83,41.91,110826.0,32.1723,32.2645,32.1492,32.2107,110826.0
2018-08-03 13:00:00,41.92,41.95,41.85,41.93,126664.0,32.2184,32.2415,32.1646,32.2261,126664.0
2018-08-03 13:30:00,41.95,41.97,41.62,41.8,193224.0,32.2415,32.2568,31.9878,32.1262,193224.0
2018-08-03 14:00:00,41.8,41.9,41.74,41.9,81314.0,32.1262,32.203,32.0801,32.203,81314.0
2018-08-03 14:30:00,41.9,41.94,41.79,41.82,69252.0,32.203,32.2338,32.1185,32.1416,69252.0
2018-08-03 15:00:00,41.82,41.88,41.74,41.86,156750.0,32.1416,32.1877,32.0801,32.1723,156750.0
2018-08-03 15:30:00,41.86,41.92,41.81,41.88,477174.0,32.1723,32.2184,32.1339,32.1877,477174.0
2018-08-06 09:30:00,41.81,42.07,41.7,41.98,136218.0,32.1339,32.3337,32.0493,32.2645,136218.0
2018-08-06 10:00:00,41.98,42.05,41.88,41.91,117240.0,32.2645,32.3183,32.1877,32.2107,117240.0
2018-08-06 10:30:00,41.91,42.06,41.85,41.98,187086.0,32.2107,32.326,32.1646,32.2645,187086.0
2018-08-06 11:00:00,41.97,42.03,41.88,42.02,93244.0,32.2568,32.303,32.1877,32.2953,93244.0
2018-08-06 11:30:00,42.02,42.02,41.92,41.95,95998.0,32.2953,32.2953,32.2184,32.2415,95998.0
2018-08-06 12:00:00,41.96,42.05,41.95,42.0,106936.0,32.2492,32.3183,32.2415,32.2799,106936.0
2018-08-06 12:30:00,42.0,42.02,41.93,41.96,109376.0,32.2799,32.2953,32.2261,32.2492,109376.0
2018-08-06 13:00:00,41.97,42.0,41.92,41.96,101278.0,32.2568,32.2799,32.2184,32.2492,101278.0
2018-08-06 13:30:00,41.96,42.05,41.91,42.04,106712.0,32.2492,32.3183,32.2107,32.3106,106712.0
2018-08-06 14:00:00,42.04,42.04,41.81,41.81,96570.0,32.3106,32.3106,32.1339,32.1339,96570.0
2018-08-06 14:30:00,41.82,41.83,41.71,41.72,100852.0,32.1416,32.1492,32.057,32.0647,100852.0
2018-08-06 15:00:00,41.71,41.74,41.66,41.69,124252.0,32.057,32.0801,32.0186,32.0416,124252.0
2018-08-06 15:30:00,41.7,41.78,41.67,41.73,460698.0,32.0493,32.1108,32.0263,32.0724,460698.0
2018-08-07 09:30:00,41.88,41.92,41.33,41.33,171234.0,32.1877,32.2184,31.765,31.765,171234.0
2018-08-07 10:00:00,41.33,41.41,41.22,41.27,189622.0,31.765,31.8264,31.6804,31.7189,189622.0
2018-08-07 10:30:00,41.27,41.49,41.13,41.47,182602.0,31.7189,31.8879,31.6113,31.8726,182602.0
2018-08-07 11:00:00,41.47,41.53,41.37,41.4,165930.0,31.8726,31.9187,31.7957,31.8188,165930.0
2018-08-07 11:30:00,41.4,41.42,41.31,41.34,97976.0,31.8188,31.8341,31.7496,31.7726,97976.0
2018-08-07 12:00:00,41.34,41.55,41.34,41.52,75978.0,31.7726,31.934,31.7726,31.911,75978.0
2018-08-07 12:30:00,41.53,41.55,41.41,41.44,93542.0,31.9187,31.934,31.8264,31.8495,93542.0
2018-08-07 13:00:00,41.44,41.49,41.42,41.44,102480.0,31.8495,31.8879,31.8341,31.8495,102480.0
2018-08-07 13:30:00,41.44,41.49,41.43,41.49,83984.0,31.8495,31.8879,31.8418,31.8879,83984.0
2018-08-07 14:00:00,41.49,41.51,41.41,41.44,99544.0,31.8879,31.9033,31.8264,31.8495,99544.0
2018-08-07 14:30:00,41.44,41.54,41.44,41.51,87700.0,31.8495,31.9264,31.8495,31.9033,87700.0
2018-08-07 15:00:00,41.5,41.63,41.5,41.61,226868.0,31.8956,31.9955,31.8956,31.9802,226868.0
2018-08-07 15:30:00,41.61,41.71,41.57,41.63,673866.0,31.9802,32.057,31.9494,31.9955,673866.0
2018-08-08 09:30:00,41.09,41.33,41.02,41.19,164026.0,31.9207,32.1071,31.8663,31.9984,164026.0
2018-08-08 10:00:00,41.2,41.35,41.12,41.35,111370.0,32.0062,32.1227,31.944,32.1227,111370.0
2018-08-08 10:30:00,41.33,41.36,41.16,41.2,130946.0,32.1071,32.1304,31.9751,32.0062,130946.0
2018-08-08 11:00:00,41.2,41.29,41.16,41.27,98740.0,32.0062,32.0761,31.9751,32.0605,98740.0
2018-08-08 11:30:00,41.27,41.41,41.21,41.41,110952.0,32.0605,32.1693,32.0139,32.1693,110952.0
2018-08-08 12:00:00,41.4,41.41,41.33,41.33,99004.0,32.1615,32.1693,32.1071,32.1071,99004.0
2018-08-08 12:30:00,41.34,41.34,41.26,41.3,71642.0,32.1149,32.1149,32.0528,32.0838,71642.0
2018-08-08 13:00:00,41.3,41.32,41.19,41.21,87690.0,32.0838,32.0994,31.9984,32.0139,87690.0
2018-08-08 13:30:00,41.21,41.22,41.08,41.16,73152.0,32.0139,32.0217,31.9129,31.9751,73152.0
2018-08-08 14:00:00,41.16,41.27,41.15,41.24,84496.0,31.9751,32.0605,31.9673,32.0372,84496.0
2018-08-08 14:30:00,41.24,41.27,41.19,41.21,107198.0,32.0372,32.0605,31.9984,32.0139,107198.0
2018-08-08 15:00:00,41.21,41.24,41.19,41.2,99866.0,32.0139,32.0372,31.9984,32.0062,99866.0
2018-08-08 15:30:00,41.2,41.38,41.2,41.31,374984.0,32.0062,32.146,32.0062,32.0916,374984.0
2018-08-09 09:30:00,41.3,41.52,41.21,41.45,59868.0,32.0838,32.2547,32.0139,32.2004,59868.0
2018-08-09 10:00:00,41.48,41.49,41.35,41.46,118064.0,32.2237,32.2314,32.1227,32.2081,118064.0
2018-08-09 10:30:00,41.45,41.52,41.42,41.48,153236.0,32.2004,32.2547,32.1771,32.2237,153236.0
2018-08-09 11:00:00,41.49,41.52,41.44,41.44,239714.0,32.2314,32.2547,32.1926,32.1926,239714.0
2018-08-09 11:30:00,41.44,41.46,41.35,41.41,109210.0,32.1926,32.2081,32.1227,32.1693,109210.0
2018-08-09 12:00:00,41.4,41.43,41.37,41.43,104254.0,32.1615,32.1848,32.1382,32.1848,104254.0
2018-08-09 12:30:00,41.43,41.46,41.43,41.46,80430.0,32.1848,32.2081,32.1848,32.2081,80430.0
2018-08-09 13:00:00,41.46,41.49,41.42,41.49,190744.0,32.2081,32.2314,32.1771,32.2314,190744.0
2018-08-09 13:30:00,41.49,41.6,41.46,41.57,108200.0,32.2314,32.3169,32.2081,32.2936,108200.0
2018-08-09 14:00:00,41.57,41.59,41.51,41.56,95516.0,32.2936,32.3091,32.247,32.2858,95516.0
2018-08-09 14:30:00,41.56,41.65,41.55,41.62,122614.0,32.2858,32.3557,32.278,32.3324,122614.0
2018-08-09 15:00:00,41.62,41.65,41.59,41.64,139976.0,32.3324,32.3557,32.3091,32.348,139976.0
2018-08-09 15:30:00,41.64,41.72,41.58,41.67,614348.0,32.348,32.4101,32.3014,32.3713,614348.0
2018-08-10 09:30:00,41.78,42.07,41.76,42.07,165946.0,32.4567,32.682,32.4412,32.682,165946.0
2018-08-10 10:00:00,42.07,42.09,41.77,41.85,113094.0,32.682,32.6975,32.449,32.5111,113094.0
2018-08-10 10:30:00,41.84,41.92,41.77,41.8,156092.0,32.5033,32.5655,32.449,32.4723,156092.0
2018-08-10 11:00:00,41.79,41.99,41.74,41.97,147254.0,32.4645,32.6199,32.4257,32.6043,147254.0
2018-08-10 11:30:00,41.98,41.98,41.81,41.81,76446.0,32.6121,32.6121,32.48,32.48,76446.0
2018-08-10 12:00:00,41.82,41.84,41.77,41.8,75014.0,32.4878,32.5033,32.449,32.4723,75014.0
2018-08-10 12:30:00,41.8,41.81,41.71,41.74,66154.0,32.4723,32.48,32.4023,32.4257,66154.0
2018-08-10 13:00:00,41.74,41.8,41.74,41.78,60596.0,32.4257,32.4723,32.4257,32.4567,60596.0
2018-08-10 13:30:00,41.78,41.88,41.77,41.88,48622.0,32.4567,32.5344,32.449,32.5344,48622.0
2018-08-10 14:00:00,41.88,41.96,41.84,41.94,90992.0,32.5344,32.5966,32.5033,32.581,90992.0
2018-08-10 14:30:00,41.95,41.95,41.81,41.84,86306.0,32.5888,32.5888,32.48,32.5033,86306.0
2018-08-10 15:00:00,41.84,41.85,41.74,41.83,121686.0,32.5033,32.5111,32.4257,32.4956,121686.0
2018-08-10 15:30:00,41.83,41.83,41.68,41.7,373740.0,32.4956,32.4956,32.379,32.3946,373740.0
2018-08-13 09:30:00,41.7,41.8,41.6,41.65,29256.0,32.3946,32.4723,32.3169,32.3557,29256.0
2018-08-13 10:00:00,41.63,41.81,41.6,41.66,36492.0,32.3402,32.48,32.3169,32.3635,36492.0
2018-08-13 10:30:00,41.69,41.7,41.52,41.57,47102.0,32.3868,32.3946,32.2547,32.2936,47102.0
2018-08-13 11:00:00,41.56,41.7,41.52,41.68,69660.0,32.2858,32.3946,32.2547,32.379,69660.0
2018-08-13 11:30:00,41.69,41.74,41.58,41.58,85668.0,32.3868,32.4257,32.3014,32.3014,85668.0
2018-08-13 12:00:00,41.58,41.62,41.51,41.61,72224.0,32.3014,32.3324,32.247,32.3247,72224.0
2018-08-13 12:30:00,41.61,41.63,41.54,41.57,95862.0,32.3247,32.3402,32.2703,32.2936,95862.0
2018-08-13 13:00:00,41.57,41.66,41.55,41.63,49244.0,32.2936,32.3635,32.278,32.3402,49244.0
2018-08-13 13:30:00,41.63,41.69,41.59,41.66,63734.0,32.3402,32.3868,32.3091,32.3635,63734.0
2018-08-13 14:00:00,41.66,41.66,41.6,41.63,51840.0,32.3635,32.3635,32.3169,32.3402,51840.0
2018-08-13 14:30:00,41.63,41.76,41.63,41.74,80002.0,32.3402,32.4412,32.3402,32.4257,80002.0
2018-08-13 15:00:00,41.74,41.84,41.73,41.78,297180.0,32.4257,32.5033,32.4179,32.4567,297180.0
2018-08-13 15:30:00,41.77,41.87,41.74,41.83,587630.0,32.449,32.5266,32.4257,32.4956,587630.0
2018-08-14 09:30:00,41.85,42.06,41.63,41.99,84780.0,32.5111,32.6742,32.3402,32.6199,84780.0
2018-08-14 10:00:00,41.98,42.02,41.82,41.92,148216.0,32.6121,32.6432,32.4878,32.5655,148216.0
2018-08-14 10:30:00,41.92,42.01,41.89,41.95,74298.0,32.5655,32.6354,32.5422,32.5888,74298.0
2018-08-14 11:00:00,41.95,42.01,41.89,41.91,67254.0,32.5888,32.6354,32.5422,32.5577,67254.0
2018-08-14 11:30:00,41.92,42.02,41.9,42.02,98480.0,32.5655,32.6432,32.5499,32.6432,98480.0
2018-08-14 12:00:00,42.02,42.06,41.99,42.05,156474.0,32.6432,32.6742,32.6199,32.6665,156474.0
2018-08-14 12:30:00,42.05,42.12,42.01,42.02,86440.0,32.6665,32.7209,32.6354,32.6432,86440.0
2018-08-14 13:00:00,42.02,42.03,41.99,42.02,54372.0,32.6432,32.6509,32.6199,32.6432,54372.0
2018-08-14 13:30:00,42.02,42.03,41.97,42.02,76326.0,32.6432,32.6509,32.6043,32.6432,76326.0
2018-08-14 14:00:00,42.02,42.09,41.99,42.04,73992.0,32.6432,32.6975,32.6199,32.6587,73992.0
2018-08-14 14:30:00,42.04,42.08,42.01,42.01,102870.0,32.6587,32.6898,32.6354,32.6354,102870.0
2018-08-14 15:00:00,42.02,42.05,41.94,41.97,89434.0,32.6432,32.6665,32.581,32.6043,89434.0
2018-08-14 15:30:00,41.97,42.01,41.92,41.98,479958.0,32.6043,32.6354,32.5655,32.6121,479958.0
2018-08-15 09:30:00,42.12,42.14,41.91,42.12,118960.0,32.7209,32.7364,32.5577,32.7209,118960.0
2018-08-15 10:00:00,42.13,42.35,42.09,42.35,182650.0,32.7286,32.8995,32.6975,32.8995,182650.0
2018-08-15 10:30:00,42.36,42.46,42.28,42.45,328950.0,32.9073,32.985,32.8451,32.9772,328950.0
2018-08-15 11:00:00,42.45,42.56,42.41,42.44,525586.0,32.9772,33.0627,32.9461,32.9694,525586.0
2018-08-15 11:30:00,42.44,42.46,42.35,42.41,187882.0,32.9694,32.985,32.8995,32.9461,187882.0
2018-08-15 12:00:00,42.43,42.44,42.31,42.34,111606.0,32.9617,32.9694,32.8685,32.8918,111606.0
2018-08-15 12:30:00,42.34,42.35,42.28,42.29,81192.0,32.8918,32.8995,32.8451,32.8529,81192.0
2018-08-15 13:00:00,42.28,42.29,42.19,42.24,82890.0,32.8451,32.8529,32.7752,32.8141,82890.0
2018-08-15 13:30:00,42.24,42.3,42.21,42.23,71502.0,32.8141,32.8607,32.7908,32.8063,71502.0
2018-08-15 14:00:00,42.23,42.29,42.19,42.26,71722.0,32.8063,32.8529,32.7752,32.8296,71722.0
2018-08-15 14:30:00,42.26,42.26,42.07,42.1,352682.0,32.8296,32.8296,32.682,32.7053,352682.0
2018-08-15 15:00:00,42.1,42.19,42.06,42.08,292368.0,32.7053,32.7752,32.6742,32.6898,292368.0
2018-08-15 15:30:00,42.08,42.15,41.94,42.07,873138.0,32.6898,32.7442,32.581,32.682,873138.0
2018-08-16 09:30:00,42.06,42.16,41.85,42.12,82820.0,32.6742,32.7519,32.5111,32.7209,82820.0
2018-08-16 10:00:00,42.1,42.2,41.97,42.04,124300.0,32.7053,32.783,32.6043,32.6587,124300.0
2018-08-16 10:30:00,42.02,42.1,41.98,42.04,474148.0,32.6432,32.7053,32.6121,32.6587,474148.0
2018-08-16 11:00:00,42.04,42.26,41.97,42.26,379250.0,32.6587,32.8296,32.6043,32.8296,379250.0
2018-08-16 11:30:00,42.26,42.31,42.12,42.14,199164.0,32.8296,32.8685,32.7209,32.7364,199164.0
2018-08-16 12:00:00,42.13,42.31,42.12,42.24,263390.0,32.7286,32.8685,32.7209,32.8141,263390.0
2018-08-16 12:30:00,42.24,42.26,42.2,42.23,286786.0,32.8141,32.8296,32.783,32.8063,286786.0
2018-08-16 13:00:00,42.23,42.38,42.22,42.38,170960.0,32.8063,32.9228,32.7985,32.9228,170960.0
2018-08-16 13:30:00,42.38,42.49,42.37,42.44,123202.0,32.9228,33.0083,32.9151,32.9694,123202.0
2018-08-16 14:00:00,42.44,42.49,42.37,42.49,116368.0,32.9694,33.0083,32.9151,33.0083,116368.0
2018-08-16 14:30:00,42.49,42.55,42.47,42.52,155318.0,33.0083,33.0549,32.9928,33.0316,155318.0
2018-08-16 15:00:00,42.53,42.57,42.5,42.55,104862.0,33.0394,33.0704,33.0161,33.0549,104862.0
2018-08-16 15:30:00,42.54,42.59,42.5,42.57,361514.0,33.0471,33.086,33.0161,33.0704,361514.0
2018-08-17 09:30:00,42.49,42.59,42.41,42.41,268546.0,33.0083,33.086,32.9461,32.9461,268546.0
2018-08-17 10:00:00,42.46,42.7,42.42,42.69,136946.0,32.985,33.1714,32.9539,33.1637,136946.0
2018-08-17 10:30:00,42.69,42.81,42.62,42.77,102520.0,33.1637,33.2569,33.1093,33.2258,102520.0
2018-08-17 11:00:00,42.79,42.8,42.66,42.71,90394.0,33.2413,33.2491,33.1404,33.1792,90394.0
2018-08-17 11:30:00,42.72,42.74,42.6,42.63,62916.0,33.187,33.2025,33.0937,33.117,62916.0
2018-08-17 12:00:00,42.63,42.71,42.63,42.67,113362.0,33.117,33.1792,33.117,33.1481,113362.0
2018-08-17 12:30:00,42.68,42.7,42.63,42.66,81674.0,33.1559,33.1714,33.117,33.1404,81674.0
2018-08-17 13:00:00,42.66,42.71,42.64,42.69,41830.0,33.1404,33.1792,33.1248,33.1637,41830.0
2018-08-17 13:30:00,42.69,42.71,42.63,42.71,50308.0,33.1637,33.1792,33.117,33.1792,50308.0
2018-08-17 14:00:00,42.71,42.77,42.6,42.65,85276.0,33.1792,33.2258,33.0937,33.1326,85276.0
2018-08-17 14:30:00,42.65,42.71,42.63,42.7,98790.0,33.1326,33.1792,33.117,33.1714,98790.0
2018-08-17 15:00:00,42.69,42.72,42.65,42.68,130458.0,33.1637,33.187,33.1326,33.1559,130458.0
2018-08-17 15:30:00,42.68,42.69,42.62,42.66,265684.0,33.1559,33.1637,33.1093,33.1404,265684.0
2018-08-20 09:30:00,42.66,42.73,42.38,42.53,89514.0,33.1404,33.1947,32.9228,33.0394,89514.0
2018-08-20 10:00:00,42.54,42.65,42.51,42.6,160426.0,33.0471,33.1326,33.0238,33.0937,160426.0
2018-08-20 10:30:00,42.61,42.72,42.59,42.66,42194.0,33.1015,33.187,33.086,33.1404,42194.0
2018-08-20 11:00:00,42.66,42.69,42.57,42.6,67182.0,33.1404,33.1637,33.0704,33.0937,67182.0
2018-08-20 11:30:00,42.6,42.69,42.58,42.68,99804.0,33.0937,33.1637,33.0782,33.1559,99804.0
2018-08-20 12:00:00,42.69,42.73,42.67,42.68,27542.0,33.1637,33.1947,33.1481,33.1559,27542.0
2018-08-20 12:30:00,42.69,42.7,42.63,42.63,29092.0,33.1637,33.1714,33.117,33.117,29092.0
2018-08-20 13:00:00,42.62,42.69,42.6,42.67,94976.0,33.1093,33.1637,33.0937,33.1481,94976.0
2018-08-20 13:30:00,42.68,42.72,42.65,42.67,41374.0,33.1559,33.187,33.1326,33.1481,41374.0
2018-08-20 14:00:00,42.67,42.7,42.57,42.58,52666.0,33.1481,33.1714,33.0704,33.0782,52666.0
2018-08-20 14:30:00,42.57,42.62,42.52,42.61,45712.0,33.0704,33.1093,33.0316,33.1015,45712.0
2018-08-20 15:00:00,42.61,42.68,42.59,42.66,93178.0,33.1015,33.1559,33.086,33.1404,93178.0
2018-08-20 15:30:00,42.66,42.67,42.58,42.62,193414.0,33.1404,33.1481,33.0782,33.1093,193414.0
2018-08-21 09:30:00,42.58,42.58,42.27,42.34,106972.0,33.0782,33.0782,32.8374,32.8918,106972.0
2018-08-21 10:00:00,42.35,42.42,42.27,42.34,44286.0,32.8995,32.9539,32.8374,32.8918,44286.0
2018-08-21 10:30:00,42.34,42.38,42.27,42.29,70966.0,32.8918,32.9228,32.8374,32.8529,70966.0
2018-08-21 11:00:00,42.29,42.38,42.27,42.33,56572.0,32.8529,32.9228,32.8374,32.884,56572.0
2018-08-21 11:30:00,42.35,42.35,42.21,42.23,46060.0,32.8995,32.8995,32.7908,32.8063,46060.0
2018-08-21 12:00:00,42.23,42.24,42.19,42.21,50636.0,32.8063,32.8141,32.7752,32.7908,50636.0
2018-08-21 12:30:00,42.21,42.31,42.19,42.31,50722.0,32.7908,32.8685,32.7752,32.8685,50722.0
2018-08-21 13:00:00,42.31,42.31,42.24,42.3,50188.0,32.8685,32.8685,32.8141,32.8607,50188.0
2018-08-21 13:30:00,42.3,42.32,42.23,42.26,70846.0,32.8607,32.8762,32.8063,32.8296,70846.0
2018-08-21 14:00:00,42.26,42.33,42.23,42.32,44746.0,32.8296,32.884,32.8063,32.8762,44746.0
2018-08-21 14:30:00,42.32,42.4,42.31,42.38,74898.0,32.8762,32.9384,32.8685,32.9228,74898.0
2018-08-21 15:00:00,42.38,42.45,42.34,42.45,119518.0,32.9228,32.9772,32.8918,32.9772,119518.0
2018-08-21 15:30:00,42.44,42.49,42.38,42.44,669368.0,32.9694,33.0083,32.9228,32.9694,669368.0
2018-08-22 09:30:00,42.5,42.66,42.41,42.49,92214.0,33.0161,33.1404,32.9461,33.0083,92214.0
2018-08-22 10:00:00,42.48,42.52,42.29,42.32,197706.0,33.0005,33.0316,32.8529,32.8762,197706.0
2018-08-22 10:30:00,42.31,42.37,42.19,42.19,56254.0,32.8685,32.9151,32.7752,32.7752,56254.0
2018-08-22 11:00:00,42.19,42.23,42.14,42.16,101374.0,32.7752,32.8063,32.7364,32.7519,101374.0
2018-08-22 11:30:00,42.16,42.18,42.08,42.08,84736.0,32.7519,32.7675,32.6898,32.6898,84736.0
2018-08-22 12:00:00,42.1,42.13,42.05,42.1,42934.0,32.7053,32.7286,32.6665,32.7053,42934.0
2018-08-22 12:30:00,42.1,42.19,42.09,42.18,50166.0,32.7053,32.7752,32.6975,32.7675,50166.0
2018-08-22 13:00:00,42.17,42.17,42.11,42.13,39782.0,32.7597,32.7597,32.7131,32.7286,39782.0
2018-08-22 13:30:00,42.13,42.18,42.13,42.18,63478.0,32.7286,32.7675,32.7286,32.7675,63478.0
2018-08-22 14:00:00,42.19,42.23,42.13,42.16,73120.0,32.7752,32.8063,32.7286,32.7519,73120.0
2018-08-22 14:30:00,42.16,42.18,42.1,42.11,87084.0,32.7519,32.7675,32.7053,32.7131,87084.0
2018-08-22 15:00:00,42.11,42.12,42.02,42.02,70772.0,32.7131,32.7209,32.6432,32.6432,70772.0
2018-08-22 15:30:00,42.03,42.17,42.01,42.16,220944.0,32.6509,32.7597,32.6354,32.7519,220944.0
2018-08-23 09:30:00,42.15,42.21,42.07,42.17,91148.0,32.7442,32.7908,32.682,32.7597,91148.0
2018-08-23 10:00:00,42.17,42.29,42.14,42.21,73176.0,32.7597,32.8529,32.7364,32.7908,73176.0
2018-08-23 10:30:00,42.2,42.21,42.09,42.13,31790.0,32.783,32.7908,32.6975,32.7286,31790.0
2018-08-23 11:00:00,42.13,42.27,42.1,42.21,42976.0,32.7286,32.8374,32.7053,32.7908,42976.0
2018-08-23 11:30:00,42.21,42.44,42.21,42.34,77864.0,32.7908,32.9694,32.7908,32.8918,77864.0
2018-08-23 12:00:00,42.34,42.34,42.21,42.23,105572.0,32.8918,32.8918,32.7908,32.8063,105572.0
2018-08-23 12:30:00,42.23,42.27,42.23,42.24,46360.0,32.8063,32.8374,32.8063,32.8141,46360.0
2018-08-23 13:00:00,42.24,42.38,42.24,42.34,72848.0,32.8141,32.9228,32.8141,32.8918,72848.0
2018-08-23 13:30:00,42.34,42.35,42.27,42.34,46856.0,32.8918,32.8995,32.8374,32.8918,46856.0
2018-08-23 14:00:00,42.35,42.35,42.28,42.31,113578.0,32.8995,32.8995,32.8451,32.8685,113578.0
2018-08-23 14:30:00,42.32,42.33,42.29,42.31,59930.0,32.8762,32.884,32.8529,32.8685,59930.0
2018-08-23 15:00:00,42.32,42.37,42.3,42.35,106910.0,32.8762,32.9151,32.8607,32.8995,106910.0
2018-08-23 15:30:00,42.35,42.37,42.27,42.32,382144.0,32.8995,32.9151,32.8374,32.8762,382144.0
2018-08-24 09:30:00,42.27,42.27,42.13,42.15,40106.0,32.8374,32.8374,32.7286,32.7442,40106.0
2018-08-24 10:00:00,42.14,42.35,42.06,42.3,66800.0,32.7364,32.8995,32.6742,32.8607,66800.0
2018-08-24 10:30:00,42.32,42.36,42.26,42.29,22664.0,32.8762,32.9073,32.8296,32.8529,22664.0
2018-08-24 11:00:00,42.29,42.4,42.27,42.38,37034.0,32.8529,32.9384,32.8374,32.9228,37034.0
2018-08-24 11:30:00,42.38,42.45,42.36,42.42,26180.0,32.9228,32.9772,32.9073,32.9539,26180.0
2018-08-24 12:00:00,42.42,42.49,42.41,42.44,26474.0,32.9539,33.0083,32.9461,32.9694,26474.0
2018-08-24 12:30:00,42.44,42.46,42.41,42.45,33198.0,32.9694,32.985,32.9461,32.9772,33198.0
2018-08-24 13:00:00,42.45,42.49,42.38,42.4,35242.0,32.9772,33.0083,32.9228,32.9384,35242.0
2018-08-24 13:30:00,42.4,42.46,42.38,42.45,40220.0,32.9384,32.985,32.9228,32.9772,40220.0
2018-08-24 14:00:00,42.44,42.46,42.38,42.38,38744.0,32.9694,32.985,32.9228,32.9228,38744.0
2018-08-24 14:30:00,42.4,42.4,42.36,42.4,48096.0,32.9384,32.9384,32.9073,32.9384,48096.0
2018-08-24 15:00:00,42.39,42.52,42.37,42.5,62490.0,32.9306,33.0316,32.9151,33.0161,62490.0
2018-08-24 15:30:00,42.52,42.57,42.48,42.54,237210.0,33.0316,33.0704,33.0005,33.0471,237210.0
2018-08-27 09:30:00,42.6,42.6,42.34,42.37,34098.0,33.0937,33.0937,32.8918,32.9151,34098.0
2018-08-27 10:00:00,42.37,42.38,42.02,42.02,46096.0,32.9151,32.9228,32.6432,32.6432,46096.0
2018-08-27 10:30:00,42.04,42.07,41.88,41.93,157808.0,32.6587,32.682,32.5344,32.5733,157808.0
2018-08-27 11:00:00,41.92,42.07,41.9,41.93,63158.0,32.5655,32.682,32.5499,32.5733,63158.0
2018-08-27 11:30:00,41.95,41.98,41.89,41.92,99966.0,32.5888,32.6121,32.5422,32.5655,99966.0
2018-08-27 12:00:00,41.92,41.97,41.91,41.95,42128.0,32.5655,32.6043,32.5577,32.5888,42128.0
2018-08-27 12:30:00,41.96,41.99,41.94,41.99,50992.0,32.5966,32.6199,32.581,32.6199,50992.0
2018-08-27 13:00:00,41.98,41.99,41.93,41.93,132872.0,32.6121,32.6199,32.5733,32.5733,132872.0
2018-08-27 13:30:00,41.95,41.96,41.89,41.94,78572.0,32.5888,32.5966,32.5422,32.581,78572.0
2018-08-27 14:00:00,41.94,42.09,41.93,42.05,146658.0,32.581,32.6975,32.5733,32.6665,146658.0
2018-08-27 14:30:00,42.05,42.08,41.99,42.04,102180.0,32.6665,32.6898,32.6199,32.6587,102180.0
2018-08-27 15:00:00,42.06,42.06,41.97,41.97,110606.0,32.6742,32.6742,32.6043,32.6043,110606.0
2018-08-27 15:30:00,41.97,42.03,41.95,41.95,509574.0,32.6043,32.6509,32.5888,32.5888,509574.0
2018-08-28 09:30:00,41.94,41.99,41.79,41.85,102780.0,32.581,32.6199,32.4645,32.5111,102780.0
2018-08-28 10:00:00,41.86,41.86,41.71,41.74,176214.0,32.5189,32.5189,32.4023,32.4257,176214.0
2018-08-28 10:30:00,41.74,41.77,41.65,41.69,91072.0,32.4257,32.449,32.3557,32.3868,91072.0
2018-08-28 11:00:00,41.71,41.76,41.67,41.74,109726.0,32.4023,32.4412,32.3713,32.4257,109726.0
2018-08-28 11:30:00,41.74,41.83,41.74,41.78,207894.0,32.4257,32.4956,32.4257,32.4567,207894.0
2018-08-28 12:00:00,41.79,41.81,41.73,41.8,182470.0,32.4645,32.48,32.4179,32.4723,182470.0
2018-08-28 12:30:00,41.8,41.92,41.79,41.82,132632.0,32.4723,32.5655,32.4645,32.4878,132632.0
2018-08-28 13:00:00,41.83,41.93,41.83,41.86,117240.0,32.4956,32.5733,32.4956,32.5189,117240.0
2018-08-28 13:30:00,41.86,41.88,41.81,41.82,89028.0,32.5189,32.5344,32.48,32.4878,89028.0
2018-08-28 14:00:00,41.82,41.85,41.8,41.8,63874.0,32.4878,32.5111,32.4723,32.4723,63874.0
2018-08-28 14:30:00,41.8,41.85,41.8,41.82,55964.0,32.4723,32.5111,32.4723,32.4878,55964.0
2018-08-28 15:00:00,41.82,41.84,41.78,41.78,70326.0,32.4878,32.5033,32.4567,32.4567,70326.0
2018-08-28 15:30:00,41.79,41.84,41.78,41.82,454994.0,32.4645,32.5033,32.4567,32.4878,454994.0
2018-08-29 09:30:00,41.77,41.91,41.54,41.6,316272.0,32.449,32.5577,32.2703,32.3169,316272.0
2018-08-29 10:00:00,41.62,41.66,41.47,41.58,226180.0,32.3324,32.3635,32.2159,32.3014,226180.0
2018-08-29 10:30:00,41.58,41.58,41.43,41.46,154696.0,32.3014,32.3014,32.1848,32.2081,154696.0
2018-08-29 11:00:00,41.46,41.63,41.45,41.63,113770.0,32.2081,32.3402,32.2004,32.3402,113770.0
2018-08-29 11:30:00,41.63,41.64,41.55,41.59,131664.0,32.3402,32.348,32.278,32.3091,131664.0
2018-08-29 12:00:00,41.59,41.66,41.59,41.63,144060.0,32.3091,32.3635,32.3091,32.3402,144060.0
2018-08-29 12:30:00,41.63,41.69,41.58,41.59,114932.0,32.3402,32.3868,32.3014,32.3091,114932.0
2018-08-29 13:00:00,41.58,41.67,41.58,41.61,81296.0,32.3014,32.3713,32.3014,32.3247,81296.0
2018-08-29 13:30:00,41.6,41.61,41.51,41.52,80512.0,32.3169,32.3247,32.247,32.2547,80512.0
2018-08-29 14:00:00,41.52,41.54,41.49,41.52,69474.0,32.2547,32.2703,32.2314,32.2547,69474.0
2018-08-29 14:30:00,41.54,41.6,41.54,41.59,86300.0,32.2703,32.3169,32.2703,32.3091,86300.0
2018-08-29 15:00:00,41.59,41.63,41.56,41.62,147374.0,32.3091,32.3402,32.2858,32.3324,147374.0
2018-08-29 15:30:00,41.62,41.74,41.6,41.73,617402.0,32.3324,32.4257,32.3169,32.4179,617402.0
2018-08-30 09:30:00,41.89,42.01,41.8,41.98,119392.0,32.5422,32.6354,32.4723,32.6121,119392.0
2018-08-30 10:00:00,41.99,42.18,41.96,42.12,175634.0,32.6199,32.7675,32.5966,32.7209,175634.0
2018-08-30 10:30:00,42.12,42.12,41.98,42.07,136390.0,32.7209,32.7209,32.6121,32.682,136390.0
2018-08-30 11:00:00,42.07,42.12,42.04,42.08,69878.0,32.682,32.7209,32.6587,32.6898,69878.0
2018-08-30 11:30:00,42.07,42.23,42.06,42.22,217264.0,32.682,32.8063,32.6742,32.7985,217264.0
2018-08-30 12:00:00,42.22,42.26,42.14,42.24,61048.0,32.7985,32.8296,32.7364,32.8141,61048.0
2018-08-30 12:30:00,42.24,42.24,42.1,42.17,206704.0,32.8141,32.8141,32.7053,32.7597,206704.0
2018-08-30 13:00:00,42.18,42.26,42.17,42.23,112790.0,32.7675,32.8296,32.7597,32.8063,112790.0
2018-08-30 13:30:00,42.22,42.26,42.17,42.2,89234.0,32.7985,32.8296,32.7597,32.783,89234.0
2018-08-30 14:00:00,42.19,42.21,42.01,42.09,206426.0,32.7752,32.7908,32.6354,32.6975,206426.0
2018-08-30 14:30:00,42.09,42.12,42.05,42.1,117106.0,32.6975,32.7209,32.6665,32.7053,117106.0
2018-08-30 15:00:00,42.1,42.13,42.06,42.09,167336.0,32.7053,32.7286,32.6742,32.6975,167336.0
2018-08-30 15:30:00,42.08,42.18,42.08,42.16,324130.0,32.6898,32.7675,32.6898,32.7519,324130.0
2018-08-31 09:30:00,42.1,42.33,42.1,42.24,70670.0,32.7053,32.884,32.7053,32.8141,70670.0
2018-08-31 10:00:00,42.22,42.26,42.12,42.13,98902.0,32.7985,32.8296,32.7209,32.7286,98902.0
2018-08-31 10:30:00,42.13,42.14,41.99,42.03,70076.0,32.7286,32.7364,32.6199,32.6509,70076.0
2018-08-31 11:00:00,42.03,42.05,41.9,41.9,71268.0,32.6509,32.6665,32.5499,32.5499,71268.0
2018-08-31 11:30:00,41.9,41.91,41.74,41.77,127934.0,32.5499,32.5577,32.4257,32.449,127934.0
2018-08-31 12:00:00,41.77,41.8,41.66,41.67,103130.0,32.449,32.4723,32.3635,32.3713,103130.0
2018-08-31 12:30:00,41.68,41.74,41.63,41.72,118446.0,32.379,32.4257,32.3402,32.4101,118446.0
2018-08-31 13:00:00,41.71,41.77,41.67,41.76,112948.0,32.4023,32.449,32.3713,32.4412,112948.0
2018-08-31 13:30:00,41.75,41.83,41.71,41.81,79948.0,32.4334,32.4956,32.4023,32.48,79948.0
2018-08-31 14:00:00,41.82,41.87,41.8,41.8,58910.0,32.4878,32.5266,32.4723,32.4723,58910.0
2018-08-31 14:30:00,41.78,41.8,41.74,41.76,51552.0,32.4567,32.4723,32.4257,32.4412,51552.0
2018-08-31 15:00:00,41.76,41.77,41.71,41.73,134098.0,32.4412,32.449,32.4023,32.4179,134098.0
2018-08-31 15:30:00,41.72,41.8,41.7,41.79,551630.0,32.4101,32.4723,32.3946,32.4645,551630.0
2018-09-04 09:30:00,41.75,42.06,41.75,41.88,101886.0,32.4334,32.6742,32.4334,32.5344,101886.0
2018-09-04 10:00:00,41.94,42.04,41.88,42.02,88208.0,32.581,32.6587,32.5344,32.6432,88208.0
2018-09-04 10:30:00,42.03,42.09,41.87,41.91,131758.0,32.6509,32.6975,32.5266,32.5577,131758.0
2018-09-04 11:00:00,41.9,42.0,41.9,41.93,90264.0,32.5499,32.6276,32.5499,32.5733,90264.0
2018-09-04 11:30:00,41.92,42.05,41.9,42.02,56286.0,32.5655,32.6665,32.5499,32.6432,56286.0
2018-09-04 12:00:00,42.02,42.02,41.97,41.98,46750.0,32.6432,32.6432,32.6043,32.6121,46750.0
2018-09-04 12:30:00,41.98,42.06,41.93,42.05,43500.0,32.6121,32.6742,32.5733,32.6665,43500.0
2018-09-04 13:00:00,42.04,42.07,41.98,41.98,44588.0,32.6587,32.682,32.6121,32.6121,44588.0
2018-09-04 13:30:00,41.98,42.01,41.95,41.99,55714.0,32.6121,32.6354,32.5888,32.6199,55714.0
2018-09-04 14:00:00,41.99,42.08,41.95,42.02,111604.0,32.6199,32.6898,32.5888,32.6432,111604.0
2018-09-04 14:30:00,42.02,42.06,42.01,42.03,88836.0,32.6432,32.6742,32.6354,32.6509,88836.0
2018-09-04 15:00:00,42.04,42.07,41.97,42.02,151772.0,32.6587,32.682,32.6043,32.6432,151772.0
2018-09-04 15:30:00,42.02,42.15,42.02,42.15,458036.0,32.6432,32.7442,32.6432,32.7442,458036.0
2018-09-05 09:30:00,42.22,42.27,42.06,42.17,117770.0,32.7985,32.8374,32.6742,32.7597,117770.0
2018-09-05 10:00:00,42.18,42.27,42.1,42.2,101368.0,32.7675,32.8374,32.7053,32.783,101368.0
2018-09-05 10:30:00,42.2,42.4,42.2,42.23,81254.0,32.783,32.9384,32.783,32.8063,81254.0
2018-09-05 11:00:00,42.23,42.37,42.19,42.23,124410.0,32.8063,32.9151,32.7752,32.8063,124410.0
2018-09-05 11:30:00,42.24,42.37,42.19,42.35,65168.0,32.8141,32.9151,32.7752,32.8995,65168.0
2018-09-05 12:00:00,42.34,42.35,42.21,42.21,50068.0,32.8918,32.8995,32.7908,32.7908,50068.0
2018-09-05 12:30:00,42.23,42.3,42.21,42.29,55504.0,32.8063,32.8607,32.7908,32.8529,55504.0
2018-09-05 13:00:00,42.29,42.33,42.23,42.24,40348.0,32.8529,32.884,32.8063,32.8141,40348.0
2018-09-05 13:30:00,42.24,42.28,42.23,42.27,39156.0,32.8141,32.8451,32.8063,32.8374,39156.0
2018-09-05 14:00:00,42.26,42.35,42.24,42.35,44774.0,32.8296,32.8995,32.8141,32.8995,44774.0
2018-09-05 14:30:00,42.34,42.38,42.32,42.34,65550.0,32.8918,32.9228,32.8762,32.8918,65550.0
2018-09-05 15:00:00,42.35,42.39,42.33,42.37,43486.0,32.8995,32.9306,32.884,32.9151,43486.0
2018-09-05 15:30:00,42.38,42.52,42.38,42.48,329726.0,32.9228,33.0316,32.9228,33.0005,329726.0
2018-09-06 09:30:00,42.55,42.7,42.37,42.7,65684.0,33.0549,33.1714,32.9151,33.1714,65684.0
2018-09-06 10:00:00,42.7,42.73,42.55,42.56,93172.0,33.1714,33.1947,33.0549,33.0627,93172.0
2018-09-06 10:30:00,42.56,42.66,42.54,42.64,59754.0,33.0627,33.1404,33.0471,33.1248,59754.0
2018-09-06 11:00:00,42.63,42.76,42.6,42.6,113610.0,33.117,33.218,33.0937,33.0937,113610.0
2018-09-06 11:30:00,42.62,42.72,42.57,42.72,68148.0,33.1093,33.187,33.0704,33.187,68148.0
2018-09-06 12:00:00,42.72,42.81,42.7,42.79,50448.0,33.187,33.2569,33.1714,33.2413,50448.0
2018-09-06 12:30:00,42.79,42.81,42.74,42.78,59696.0,33.2413,33.2569,33.2025,33.2336,59696.0
2018-09-06 13:00:00,42.79,42.85,42.77,42.85,55676.0,33.2413,33.288,33.2258,33.288,55676.0
2018-09-06 13:30:00,42.85,42.86,42.81,42.86,62880.0,33.288,33.2957,33.2569,33.2957,62880.0
2018-09-06 14:00:00,42.86,42.86,42.81,42.85,101434.0,33.2957,33.2957,33.2569,33.288,101434.0
2018-09-06 14:30:00,42.87,42.9,42.85,42.85,56788.0,33.3035,33.3268,33.288,33.288,56788.0
2018-09-06 15:00:00,42.85,42.91,42.83,42.89,80176.0,33.288,33.3346,33.2724,33.319,80176.0
2018-09-06 15:30:00,42.9,42.9,42.76,42.76,317130.0,33.3268,33.3268,33.218,33.218,317130.0
2018-09-07 09:30:00,42.44,42.7,42.3,42.3,68048.0,32.9694,33.1714,32.8607,32.8607,68048.0
2018-09-07 10:00:00,42.33,42.44,42.29,42.36,104512.0,32.884,32.9694,32.8529,32.9073,104512.0
2018-09-07 10:30:00,42.35,42.46,42.32,42.38,118914.0,32.8995,32.985,32.8762,32.9228,118914.0
2018-09-07 11:00:00,42.38,42.48,42.33,42.47,177264.0,32.9228,33.0005,32.884,32.9928,177264.0
2018-09-07 11:30:00,42.49,42.55,42.43,42.47,28808.0,33.0083,33.0549,32.9617,32.9928,28808.0
2018-09-07 12:00:00,42.47,42.58,42.42,42.53,41728.0,32.9928,33.0782,32.9539,33.0394,41728.0
2018-09-07 12:30:00,42.55,42.55,42.46,42.49,47696.0,33.0549,33.0549,32.985,33.0083,47696.0
2018-09-07 13:00:00,42.51,42.54,42.46,42.46,23040.0,33.0238,33.0471,32.985,32.985,23040.0
2018-09-07 13:30:00,42.46,42.49,42.44,42.49,36230.0,32.985,33.0083,32.9694,33.0083,36230.0
2018-09-07 14:00:00,42.49,42.5,42.4,42.41,39874.0,33.0083,33.0161,32.9384,32.9461,39874.0
2018-09-07 14:30:00,42.41,42.44,42.35,42.36,46920.0,32.9461,32.9694,32.8995,32.9073,46920.0
2018-09-07 15:00:00,42.35,42.4,42.35,42.38,57888.0,32.8995,32.9384,32.8995,32.9228,57888.0
2018-09-07 15:30:00,42.38,42.42,42.32,42.36,225108.0,32.9228,32.9539,32.8762,32.9073,225108.0
2018-09-10 09:30:00,42.49,42.65,42.34,42.59,139950.0,33.0083,33.1326,32.8918,33.086,139950.0
2018-09-10 10:00:00,42.58,42.65,42.49,42.52,107780.0,33.0782,33.1326,33.0083,33.0316,107780.0
2018-09-10 10:30:00,42.52,42.54,42.46,42.46,58692.0,33.0316,33.0471,32.985,32.985,58692.0
2018-09-10 11:00:00,42.47,42.53,42.45,42.48,66194.0,32.9928,33.0394,32.9772,33.0005,66194.0
2018-09-10 11:30:00,42.48,42.52,42.44,42.51,74018.0,33.0005,33.0316,32.9694,33.0238,74018.0
2018-09-10 12:00:00,42.52,42.57,42.49,42.57,103778.0,33.0316,33.0704,33.0083,33.0704,103778.0
2018-09-10 12:30:00,42.57,42.69,42.55,42.69,99052.0,33.0704,33.1637,33.0549,33.1637,99052.0
2018-09-10 13:00:00,42.69,42.77,42.68,42.77,55380.0,33.1637,33.2258,33.1559,33.2258,55380.0
2018-09-10 13:30:00,42.77,42.8,42.69,42.77,59030.0,33.2258,33.2491,33.1637,33.2258,59030.0
2018-09-10 14:00:00,42.78,42.81,42.71,42.72,57632.0,33.2336,33.2569,33.1792,33.187,57632.0
2018-09-10 14:30:00,42.73,42.75,42.7,42.7,27616.0,33.1947,33.2103,33.1714,33.1714,27616.0
2018-09-10 15:00:00,42.7,42.74,42.69,42.7,40554.0,33.1714,33.2025,33.1637,33.1714,40554.0
2018-09-10 15:30:00,42.7,42.7,42.59,42.6,218250.0,33.1714,33.1714,33.086,33.0937,218250.0
2018-09-11 09:30:00,42.67,42.78,42.56,42.6,76136.0,33.1481,33.2336,33.0627,33.0937,76136.0
2018-09-11 10:00:00,42.61,42.63,42.46,42.51,110112.0,33.1015,33.117,32.985,33.0238,110112.0
2018-09-11 10:30:00,42.5,42.65,42.49,42.65,148010.0,33.0161,33.1326,33.0083,33.1326,148010.0
2018-09-11 11:00:00,42.66,42.7,42.58,42.59,91720.0,33.1404,33.1714,33.0782,33.086,91720.0
2018-09-11 11:30:00,42.59,42.6,42.48,42.49,60022.0,33.086,33.0937,33.0005,33.0083,60022.0
2018-09-11 12:00:00,42.48,42.5,42.36,42.36,63280.0,33.0005,33.0161,32.9073,32.9073,63280.0
2018-09-11 12:30:00,42.35,42.38,42.31,42.34,110432.0,32.8995,32.9228,32.8685,32.8918,110432.0
2018-09-11 13:00:00,42.35,42.37,42.3,42.32,142866.0,32.8995,32.9151,32.8607,32.8762,142866.0
2018-09-11 13:30:00,42.32,42.33,42.26,42.28,62550.0,32.8762,32.884,32.8296,32.8451,62550.0
2018-09-11 14:00:00,42.27,42.33,42.27,42.32,76390.0,32.8374,32.884,32.8374,32.8762,76390.0
2018-09-11 14:30:00,42.32,42.39,42.3,42.38,145230.0,32.8762,32.9306,32.8607,32.9228,145230.0
2018-09-11 15:00:00,42.38,42.44,42.34,42.37,141040.0,32.9228,32.9694,32.8918,32.9151,141040.0
2018-09-11 15:30:00,42.36,42.36,42.2,42.24,694538.0,32.9073,32.9073,32.783,32.8141,694538.0
2018-09-12 09:30:00,42.27,42.27,42.13,42.13,116266.0,32.8374,32.8374,32.7286,32.7286,116266.0
2018-09-12 10:00:00,42.15,42.35,42.12,42.35,164696.0,32.7442,32.8995,32.7209,32.8995,164696.0
2018-09-12 10:30:00,42.36,42.46,42.3,42.33,141904.0,32.9073,32.985,32.8607,32.884,141904.0
2018-09-12 11:00:00,42.34,42.35,42.13,42.13,107956.0,32.8918,32.8995,32.7286,32.7286,107956.0
2018-09-12 11:30:00,42.15,42.26,42.1,42.19,157912.0,32.7442,32.8296,32.7053,32.7752,157912.0
2018-09-12 12:00:00,42.19,42.19,42.09,42.09,71138.0,32.7752,32.7752,32.6975,32.6975,71138.0
2018-09-12 12:30:00,42.1,42.17,42.1,42.17,79460.0,32.7053,32.7597,32.7053,32.7597,79460.0
2018-09-12 13:00:00,42.17,42.17,42.13,42.15,29692.0,32.7597,32.7597,32.7286,32.7442,29692.0
2018-09-12 13:30:00,42.15,42.18,42.14,42.16,41900.0,32.7442,32.7675,32.7364,32.7519,41900.0
2018-09-12 14:00:00,42.16,42.16,42.13,42.13,102680.0,32.7519,32.7519,32.7286,32.7286,102680.0
2018-09-12 14:30:00,42.13,42.15,42.09,42.13,122722.0,32.7286,32.7442,32.6975,32.7286,122722.0
2018-09-12 15:00:00,42.13,42.16,42.11,42.13,193304.0,32.7286,32.7519,32.7131,32.7286,193304.0
2018-09-12 15:30:00,42.13,42.15,41.98,42.02,532676.0,32.7286,32.7442,32.6121,32.6432,532676.0
2018-09-13 09:30:00,42.03,42.05,41.74,41.85,114406.0,32.6509,32.6665,32.4257,32.5111,114406.0
2018-09-13 10:00:00,41.85,42.04,41.76,42.04,229310.0,32.5111,32.6587,32.4412,32.6587,229310.0
2018-09-13 10:30:00,42.02,42.07,41.9,42.06,356118.0,32.6432,32.682,32.5499,32.6742,356118.0
2018-09-13 11:00:00,42.06,42.13,41.99,42.06,183634.0,32.6742,32.7286,32.6199,32.6742,183634.0
2018-09-13 11:30:00,42.05,42.11,42.02,42.09,93860.0,32.6665,32.7131,32.6432,32.6975,93860.0
2018-09-13 12:00:00,42.09,42.17,42.05,42.13,244514.0,32.6975,32.7597,32.6665,32.7286,244514.0
2018-09-13 12:30:00,42.13,42.15,42.07,42.1,96428.0,32.7286,32.7442,32.682,32.7053,96428.0
2018-09-13 13:00:00,42.1,42.12,42.05,42.08,85894.0,32.7053,32.7209,32.6665,32.6898,85894.0
2018-09-13 13:30:00,42.07,42.1,42.04,42.04,153834.0,32.682,32.7053,32.6587,32.6587,153834.0
2018-09-13 14:00:00,42.05,42.15,42.0,42.13,186184.0,32.6665,32.7442,32.6276,32.7286,186184.0
2018-09-13 14:30:00,42.12,42.21,42.12,42.2,141270.0,32.7209,32.7908,32.7209,32.783,141270.0
2018-09-13 15:00:00,42.19,42.21,42.15,42.17,117170.0,32.7752,32.7908,32.7442,32.7597,117170.0
2018-09-13 15:30:00,42.17,42.21,42.08,42.12,492732.0,32.7597,32.7908,32.6898,32.7209,492732.0
2018-09-14 09:30:00,42.05,42.07,41.49,41.58,126366.0,32.6665,32.682,32.2314,32.3014,126366.0
2018-09-14 10:00:00,41.59,41.65,41.5,41.58,198504.0,32.3091,32.3557,32.2392,32.3014,198504.0
2018-09-14 10:30:00,41.58,41.78,41.53,41.73,242008.0,32.3014,32.4567,32.2625,32.4179,242008.0
2018-09-14 11:00:00,41.73,41.81,41.7,41.72,215470.0,32.4179,32.48,32.3946,32.4101,215470.0
2018-09-14 11:30:00,41.72,41.8,41.7,41.76,133158.0,32.4101,32.4723,32.3946,32.4412,133158.0
2018-09-14 12:00:00,41.75,41.8,41.69,41.74,176088.0,32.4334,32.4723,32.3868,32.4257,176088.0
2018-09-14 12:30:00,41.74,41.77,41.73,41.74,131468.0,32.4257,32.449,32.4179,32.4257,131468.0
2018-09-14 13:00:00,41.74,41.87,41.74,41.78,117484.0,32.4257,32.5266,32.4257,32.4567,117484.0
2018-09-14 13:30:00,41.79,41.79,41.73,41.78,135322.0,32.4645,32.4645,32.4179,32.4567,135322.0
2018-09-14 14:00:00,41.79,41.85,41.74,41.77,92336.0,32.4645,32.5111,32.4257,32.449,92336.0
2018-09-14 14:30:00,41.79,41.84,41.77,41.82,95440.0,32.4645,32.5033,32.449,32.4878,95440.0
2018-09-14 15:00:00,41.82,41.87,41.8,41.85,134736.0,32.4878,32.5266,32.4723,32.5111,134736.0
2018-09-14 15:30:00,41.85,41.93,41.82,41.88,409260.0,32.5111,32.5733,32.4878,32.5344,409260.0
2018-09-17 09:30:00,41.95,41.99,41.79,41.98,110718.0,32.5888,32.6199,32.4645,32.6121,110718.0
2018-09-17 10:00:00,41.99,42.15,41.98,42.01,154044.0,32.6199,32.7442,32.6121,32.6354,154044.0
2018-09-17 10:30:00,42.0,42.05,41.94,41.99,69704.0,32.6276,32.6665,32.581,32.6199,69704.0
2018-09-17 11:00:00,41.99,42.01,41.93,42.0,66966.0,32.6199,32.6354,32.5733,32.6276,66966.0
2018-09-17 11:30:00,41.99,42.08,41.99,42.05,77578.0,32.6199,32.6898,32.6199,32.6665,77578.0
2018-09-17 12:00:00,42.05,42.06,41.96,42.02,47436.0,32.6665,32.6742,32.5966,32.6432,47436.0
2018-09-17 12:30:00,42.02,42.02,41.92,41.95,47790.0,32.6432,32.6432,32.5655,32.5888,47790.0
2018-09-17 13:00:00,41.95,41.99,41.94,41.98,51260.0,32.5888,32.6199,32.581,32.6121,51260.0
2018-09-17 13:30:00,41.98,42.04,41.95,41.96,59350.0,32.6121,32.6587,32.5888,32.5966,59350.0
2018-09-17 14:00:00,41.96,42.01,41.95,41.99,70616.0,32.5966,32.6354,32.5888,32.6199,70616.0
2018-09-17 14:30:00,41.99,42.02,41.95,42.01,194124.0,32.6199,32.6432,32.5888,32.6354,194124.0
2018-09-17 15:00:00,41.99,42.18,41.99,42.18,153374.0,32.6199,32.7675,32.6199,32.7675,153374.0
2018-09-17 15:30:00,42.19,42.29,42.17,42.21,296958.0,32.7752,32.8529,32.7597,32.7908,296958.0
2018-09-18 09:30:00,42.16,42.26,41.96,41.99,92054.0,32.7519,32.8296,32.5966,32.6199,92054.0
2018-09-18 10:00:00,42.02,42.06,41.85,41.96,59188.0,32.6432,32.6742,32.5111,32.5966,59188.0
2018-09-18 10:30:00,41.96,42.01,41.93,41.96,45006.0,32.5966,32.6354,32.5733,32.5966,45006.0
2018-09-18 11:00:00,41.97,42.06,41.93,41.93,87640.0,32.6043,32.6742,32.5733,32.5733,87640.0
2018-09-18 11:30:00,41.95,41.96,41.84,41.88,42130.0,32.5888,32.5966,32.5033,32.5344,42130.0
2018-09-18 12:00:00,41.89,41.93,41.85,41.92,39204.0,32.5422,32.5733,32.5111,32.5655,39204.0
2018-09-18 12:30:00,41.92,41.92,41.85,41.88,33316.0,32.5655,32.5655,32.5111,32.5344,33316.0
2018-09-18 13:00:00,41.88,41.94,41.85,41.91,73898.0,32.5344,32.581,32.5111,32.5577,73898.0
2018-09-18 13:30:00,41.91,41.93,41.85,41.88,78796.0,32.5577,32.5733,32.5111,32.5344,78796.0
2018-09-18 14:00:00,41.88,41.93,41.87,41.93,125622.0,32.5344,32.5733,32.5266,32.5733,125622.0
2018-09-18 14:30:00,41.94,42.01,41.94,42.0,67142.0,32.581,32.6354,32.581,32.6276,67142.0
2018-09-18 15:00:00,42.01,42.04,41.98,42.04,99546.0,32.6354,32.6587,32.6121,32.6587,99546.0
2018-09-18 15:30:00,42.04,42.05,41.95,41.97,316600.0,32.6587,32.6665,32.5888,32.6043,316600.0
2018-09-19 09:30:00,42.05,42.05,41.56,41.7,69708.0,32.6665,32.6665,32.2858,32.3946,69708.0
2018-09-19 10:00:00,41.69,41.69,41.54,41.64,66316.0,32.3868,32.3868,32.2703,32.348,66316.0
2018-09-19 10:30:00,41.63,41.66,41.45,41.48,40714.0,32.3402,32.3635,32.2004,32.2237,40714.0
2018-09-19 11:00:00,41.5,41.54,41.28,41.29,94222.0,32.2392,32.2703,32.0683,32.0761,94222.0
2018-09-19 11:30:00,41.28,41.32,41.19,41.28,53254.0,32.0683,32.0994,31.9984,32.0683,53254.0
2018-09-19 12:00:00,41.29,41.33,41.25,41.26,32412.0,32.0761,32.1071,32.045,32.0528,32412.0
2018-09-19 12:30:00,41.26,41.27,41.18,41.18,45048.0,32.0528,32.0605,31.9906,31.9906,45048.0
2018-09-19 13:00:00,41.19,41.19,41.06,41.07,46138.0,31.9984,31.9984,31.8974,31.9052,46138.0
2018-09-19 13:30:00,41.07,41.08,40.92,40.92,57354.0,31.9052,31.9129,31.7886,31.7886,57354.0
2018-09-19 14:00:00,40.92,40.99,40.9,40.93,42124.0,31.7886,31.843,31.7731,31.7964,42124.0
2018-09-19 14:30:00,40.93,40.94,40.82,40.85,95418.0,31.7964,31.8042,31.711,31.7343,95418.0
2018-09-19 15:00:00,40.85,40.96,40.82,40.9,156846.0,31.7343,31.8197,31.711,31.7731,156846.0
2018-09-19 15:30:00,40.9,41.03,40.87,40.95,457312.0,31.7731,31.8741,31.7498,31.8119,457312.0
2018-09-20 09:30:00,40.85,40.9,40.59,40.85,86816.0,31.7343,31.7731,31.5323,31.7343,86816.0
2018-09-20 10:00:00,40.83,40.96,40.74,40.94,72466.0,31.7187,31.8197,31.6488,31.8042,72466.0
2018-09-20 10:30:00,40.94,41.22,40.94,41.17,138318.0,31.8042,32.0217,31.8042,31.9828,138318.0
2018-09-20 11:00:00,41.16,41.22,41.07,41.19,74368.0,31.9751,32.0217,31.9052,31.9984,74368.0
2018-09-20 11:30:00,41.18,41.23,41.13,41.21,42406.0,31.9906,32.0295,31.9518,32.0139,42406.0
2018-09-20 12:00:00,41.2,41.28,41.2,41.26,40766.0,32.0062,32.0683,32.0062,32.0528,40766.0
2018-09-20 12:30:00,41.26,41.29,41.13,41.17,48402.0,32.0528,32.0761,31.9518,31.9828,48402.0
2018-09-20 13:00:00,41.17,41.31,41.17,41.3,135354.0,31.9828,32.0916,31.9828,32.0838,135354.0
2018-09-20 13:30:00,41.3,41.3,41.13,41.15,62906.0,32.0838,32.0838,31.9518,31.9673,62906.0
2018-09-20 14:00:00,41.15,41.23,41.15,41.19,48812.0,31.9673,32.0295,31.9673,31.9984,48812.0
2018-09-20 14:30:00,41.19,41.23,41.17,41.21,47276.0,31.9984,32.0295,31.9828,32.0139,47276.0
2018-09-20 15:00:00,41.2,41.26,41.18,41.26,85692.0,32.0062,32.0528,31.9906,32.0528,85692.0
2018-09-20 15:30:00,41.25,41.28,41.23,41.24,310730.0,32.045,32.0683,32.0295,32.0372,310730.0
2018-09-21 09:30:00,41.13,41.23,40.87,41.08,1015616.0,31.9518,32.0295,31.7498,31.9129,1015616.0
2018-09-21 10:00:00,41.07,41.28,41.05,41.28,45086.0,31.9052,32.0683,31.8896,32.0683,45086.0
2018-09-21 10:30:00,41.28,41.33,41.21,41.32,46430.0,32.0683,32.1071,32.0139,32.0994,46430.0
2018-09-21 11:00:00,41.32,41.35,41.2,41.22,66662.0,32.0994,32.1227,32.0062,32.0217,66662.0
2018-09-21 11:30:00,41.21,41.29,41.12,41.27,158188.0,32.0139,32.0761,31.944,32.0605,158188.0
2018-09-21 12:00:00,41.28,41.38,41.26,41.36,83738.0,32.0683,32.146,32.0528,32.1304,83738.0
2018-09-21 12:30:00,41.35,41.42,41.3,41.32,64382.0,32.1227,32.1771,32.0838,32.0994,64382.0
2018-09-21 13:00:00,41.33,41.35,41.29,41.34,100046.0,32.1071,32.1227,32.0761,32.1149,100046.0
2018-09-21 13:30:00,41.34,41.37,41.31,41.35,82570.0,32.1149,32.1382,32.0916,32.1227,82570.0
2018-09-21 14:00:00,41.35,41.4,41.34,41.35,145140.0,32.1227,32.1615,32.1149,32.1227,145140.0
2018-09-21 14:30:00,41.34,41.38,41.33,41.33,100180.0,32.1149,32.146,32.1071,32.1071,100180.0
2018-09-21 15:00:00,41.33,41.42,41.32,41.41,263606.0,32.1071,32.1771,32.0994,32.1693,263606.0
2018-09-21 15:30:00,41.42,41.46,41.24,41.29,474150.0,32.1771,32.2081,32.0372,32.0761,474150.0
2018-09-24 09:30:00,41.21,41.31,40.99,41.04,90412.0,32.0139,32.0916,31.843,31.8819,90412.0
2018-09-24 10:00:00,41.02,41.15,40.99,40.99,103380.0,31.8663,31.9673,31.843,31.843,103380.0
2018-09-24 10:30:00,40.99,41.08,40.93,41.07,87030.0,31.843,31.9129,31.7964,31.9052,87030.0
2018-09-24 11:00:00,41.07,41.11,40.88,40.9,58274.0,31.9052,31.9362,31.7576,31.7731,58274.0
2018-09-24 11:30:00,40.88,40.92,40.85,40.85,52272.0,31.7576,31.7886,31.7343,31.7343,52272.0
2018-09-24 12:00:00,40.85,40.93,40.84,40.93,50518.0,31.7343,31.7964,31.7265,31.7964,50518.0
2018-09-24 12:30:00,40.93,40.95,40.88,40.92,54264.0,31.7964,31.8119,31.7576,31.7886,54264.0
2018-09-24 13:00:00,40.92,40.92,40.85,40.89,63168.0,31.7886,31.7886,31.7343,31.7653,63168.0
2018-09-24 13:30:00,40.89,40.92,40.83,40.84,54570.0,31.7653,31.7886,31.7187,31.7265,54570.0
2018-09-24 14:00:00,40.83,40.92,40.82,40.88,63584.0,31.7187,31.7886,31.711,31.7576,63584.0
2018-09-24 14:30:00,40.88,40.88,40.84,40.85,77742.0,31.7576,31.7576,31.7265,31.7343,77742.0
2018-09-24 15:00:00,40.85,40.86,40.8,40.84,109198.0,31.7343,31.742,31.6954,31.7265,109198.0
2018-09-24 15:30:00,40.85,40.86,40.81,40.82,275820.0,31.7343,31.742,31.7032,31.711,275820.0
2018-09-25 09:30:00,40.82,40.82,40.42,40.45,179730.0,31.711,31.711,31.4002,31.4235,179730.0
2018-09-25 10:00:00,40.47,40.48,40.27,40.33,227268.0,31.4391,31.4468,31.2837,31.3303,227268.0
2018-09-25 10:30:00,40.33,40.38,40.24,40.37,96932.0,31.3303,31.3691,31.2604,31.3614,96932.0
2018-09-25 11:00:00,40.37,40.38,40.19,40.2,59358.0,31.3614,31.3691,31.2215,31.2293,59358.0
2018-09-25 11:30:00,40.2,40.22,40.16,40.19,69058.0,31.2293,31.2448,31.1982,31.2215,69058.0
2018-09-25 12:00:00,40.19,40.19,40.07,40.08,56222.0,31.2215,31.2215,31.1283,31.1361,56222.0
2018-09-25 12:30:00,40.09,40.1,40.02,40.06,68108.0,31.1439,31.1516,31.0895,31.1205,68108.0
2018-09-25 13:00:00,40.06,40.13,40.05,40.11,53476.0,31.1205,31.1749,31.1128,31.1594,53476.0
2018-09-25 13:30:00,40.11,40.18,40.05,40.17,148248.0,31.1594,31.2138,31.1128,31.206,148248.0
2018-09-25 14:00:00,40.17,40.18,40.11,40.12,130180.0,31.206,31.2138,31.1594,31.1672,130180.0
2018-09-25 14:30:00,40.12,40.15,40.1,40.13,61854.0,31.1672,31.1905,31.1516,31.1749,61854.0
2018-09-25 15:00:00,40.13,40.14,40.05,40.07,85684.0,31.1749,31.1827,31.1128,31.1283,85684.0
2018-09-25 15:30:00,40.07,40.14,40.02,40.09,505882.0,31.1283,31.1827,31.0895,31.1439,505882.0
2018-09-26 09:30:00,40.24,40.24,39.98,39.99,124404.0,31.2604,31.2604,31.0584,31.0662,124404.0
2018-09-26 10:00:00,39.99,40.09,39.93,39.99,96862.0,31.0662,31.1439,31.0196,31.0662,96862.0
2018-09-26 10:30:00,40.0,40.02,39.84,39.9,248128.0,31.0739,31.0895,30.9496,30.9962,248128.0
2018-09-26 11:00:00,39.9,39.93,39.84,39.9,136780.0,30.9962,31.0196,30.9496,30.9962,136780.0
2018-09-26 11:30:00,39.9,40.02,39.87,39.88,360492.0,30.9962,31.0895,30.9729,30.9807,360492.0
2018-09-26 12:00:00,39.88,39.9,39.82,39.85,64034.0,30.9807,30.9962,30.9341,30.9574,64034.0
2018-09-26 12:30:00,39.85,39.89,39.85,39.88,82206.0,30.9574,30.9885,30.9574,30.9807,82206.0
2018-09-26 13:00:00,39.87,39.9,39.85,39.86,107406.0,30.9729,30.9962,30.9574,30.9652,107406.0
2018-09-26 13:30:00,39.86,39.89,39.81,39.82,101794.0,30.9652,30.9885,30.9263,30.9341,101794.0
2018-09-26 14:00:00,39.82,39.94,39.77,39.83,233200.0,30.9341,31.0273,30.8953,30.9419,233200.0
2018-09-26 14:30:00,39.83,39.88,39.72,39.82,142916.0,30.9419,30.9807,30.8564,30.9341,142916.0
2018-09-26 15:00:00,39.82,39.86,39.77,39.8,106314.0,30.9341,30.9652,30.8953,30.9186,106314.0
2018-09-26 15:30:00,39.8,39.8,39.49,39.54,543290.0,30.9186,30.9186,30.6777,30.7166,543290.0
2018-09-27 09:30:00,39.64,39.77,39.49,39.76,169176.0,30.7943,30.8953,30.6777,30.8875,169176.0
2018-09-27 10:00:00,39.77,40.0,39.74,40.0,352584.0,30.8953,31.0739,30.872,31.0739,352584.0
2018-09-27 10:30:00,40.01,40.02,39.91,39.94,143698.0,31.0817,31.0895,31.004,31.0273,143698.0
2018-09-27 11:00:00,39.94,40.01,39.91,39.97,190256.0,31.0273,31.0817,31.004,31.0506,190256.0
2018-09-27 11:30:00,39.98,39.98,39.91,39.97,118150.0,31.0584,31.0584,31.004,31.0506,118150.0
2018-09-27 12:00:00,39.98,40.1,39.98,40.02,315472.0,31.0584,31.1516,31.0584,31.0895,315472.0
2018-09-27 12:30:00,40.04,40.06,40.0,40.06,67116.0,31.105,31.1205,31.0739,31.1205,67116.0
2018-09-27 13:00:00,40.06,40.07,40.02,40.05,57864.0,31.1205,31.1283,31.0895,31.1128,57864.0
2018-09-27 13:30:00,40.05,40.07,40.02,40.03,53012.0,31.1128,31.1283,31.0895,31.0972,53012.0
2018-09-27 14:00:00,40.02,40.07,39.99,40.04,52608.0,31.0895,31.1283,31.0662,31.105,52608.0
2018-09-27 14:30:00,40.05,40.09,40.01,40.02,64454.0,31.1128,31.1439,31.0817,31.0895,64454.0
2018-09-27 15:00:00,40.02,40.02,39.92,39.93,102948.0,31.0895,31.0895,31.0118,31.0196,102948.0
2018-09-27 15:30:00,39.93,39.98,39.88,39.97,430522.0,31.0196,31.0584,30.9807,31.0506,430522.0
2018-09-28 09:30:00,40.09,40.41,40.09,40.31,57530.0,31.1439,31.3924,31.1439,31.3148,57530.0
2018-09-28 10:00:00,40.24,40.35,40.24,40.35,103200.0,31.2604,31.3458,31.2604,31.3458,103200.0
2018-09-28 10:30:00,40.37,40.44,40.36,40.38,84102.0,31.3614,31.4157,31.3536,31.3691,84102.0
2018-09-28 11:00:00,40.38,40.4,40.24,40.3,69280.0,31.3691,31.3847,31.2604,31.307,69280.0
2018-09-28 11:30:00,40.3,40.35,40.29,40.34,47658.0,31.307,31.3458,31.2992,31.3381,47658.0
2018-09-28 12:00:00,40.34,40.35,40.28,40.33,55008.0,31.3381,31.3458,31.2915,31.3303,55008.0
2018-09-28 12:30:00,40.32,40.4,40.29,40.38,68034.0,31.3225,31.3847,31.2992,31.3691,68034.0
2018-09-28 13:00:00,40.37,40.5,40.37,40.49,136954.0,31.3614,31.4624,31.3614,31.4546,136954.0
2018-09-28 13:30:00,40.49,40.52,40.4,40.49,98440.0,31.4546,31.4779,31.3847,31.4546,98440.0
2018-09-28 14:00:00,40.49,40.49,40.44,40.47,65442.0,31.4546,31.4546,31.4157,31.4391,65442.0
2018-09-28 14:30:00,40.47,40.51,40.45,40.47,70324.0,31.4391,31.4701,31.4235,31.4391,70324.0
2018-09-28 15:00:00,40.47,40.6,40.46,40.57,157372.0,31.4391,31.54,31.4313,31.5167,157372.0
2018-09-28 15:30:00,40.57,40.64,40.52,40.57,450846.0,31.5167,31.5711,31.4779,31.5167,450846.0
2018-10-01 09:30:00,40.48,40.57,40.18,40.27,45414.0,31.4468,31.5167,31.2138,31.2837,45414.0
2018-10-01 10:00:00,40.28,40.35,40.23,40.33,52056.0,31.2915,31.3458,31.2526,31.3303,52056.0
2018-10-01 10:30:00,40.34,40.43,40.27,40.29,62328.0,31.3381,31.408,31.2837,31.2992,62328.0
2018-10-01 11:00:00,40.3,40.31,40.2,40.2,62440.0,31.307,31.3148,31.2293,31.2293,62440.0
2018-10-01 11:30:00,40.2,40.35,40.2,40.31,41128.0,31.2293,31.3458,31.2293,31.3148,41128.0
2018-10-01 12:00:00,40.32,40.32,40.2,40.23,45918.0,31.3225,31.3225,31.2293,31.2526,45918.0
2018-10-01 12:30:00,40.23,40.3,40.22,40.28,24018.0,31.2526,31.307,31.2448,31.2915,24018.0
2018-10-01 13:00:00,40.28,40.32,40.24,40.32,27746.0,31.2915,31.3225,31.2604,31.3225,27746.0
2018-10-01 13:30:00,40.32,40.38,40.32,40.34,27976.0,31.3225,31.3691,31.3225,31.3381,27976.0
2018-10-01 14:00:00,40.34,40.38,40.33,40.38,32468.0,31.3381,31.3691,31.3303,31.3691,32468.0
2018-10-01 14:30:00,40.39,40.41,40.35,40.37,51114.0,31.3769,31.3924,31.3458,31.3614,51114.0
2018-10-01 15:00:00,40.37,40.38,40.33,40.34,56820.0,31.3614,31.3691,31.3303,31.3381,56820.0
2018-10-01 15:30:00,40.33,40.35,40.2,40.32,245004.0,31.3303,31.3458,31.2293,31.3225,245004.0
2018-10-02 09:30:00,40.47,40.81,40.47,40.76,81736.0,31.4391,31.7032,31.4391,31.6643,81736.0
2018-10-02 10:00:00,40.76,40.99,40.76,40.9,273920.0,31.6643,31.843,31.6643,31.7731,273920.0
2018-10-02 10:30:00,40.91,40.96,40.85,40.85,61258.0,31.7809,31.8197,31.7343,31.7343,61258.0
2018-10-02 11:00:00,40.85,40.89,40.73,40.74,57654.0,31.7343,31.7653,31.641,31.6488,57654.0
2018-10-02 11:30:00,40.74,40.93,40.74,40.93,59134.0,31.6488,31.7964,31.6488,31.7964,59134.0
2018-10-02 12:00:00,40.94,41.02,40.92,40.96,67696.0,31.8042,31.8663,31.7886,31.8197,67696.0
2018-10-02 12:30:00,40.95,41.01,40.89,40.95,53962.0,31.8119,31.8586,31.7653,31.8119,53962.0
2018-10-02 13:00:00,40.95,41.07,40.94,41.05,55452.0,31.8119,31.9052,31.8042,31.8896,55452.0
2018-10-02 13:30:00,41.05,41.05,40.99,41.02,90476.0,31.8896,31.8896,31.843,31.8663,90476.0
2018-10-02 14:00:00,41.02,41.05,40.96,40.99,92772.0,31.8663,31.8896,31.8197,31.843,92772.0
2018-10-02 14:30:00,40.98,40.99,40.94,40.98,66150.0,31.8352,31.843,31.8042,31.8352,66150.0
2018-10-02 15:00:00,40.98,40.99,40.92,40.92,111590.0,31.8352,31.843,31.7886,31.7886,111590.0
2018-10-02 15:30:00,40.92,40.97,40.91,40.92,353818.0,31.7886,31.8275,31.7809,31.7886,353818.0
2018-10-03 09:30:00,40.84,41.01,40.76,40.94,33190.0,31.7265,31.8586,31.6643,31.8042,33190.0
2018-10-03 10:00:00,40.96,41.01,40.8,40.81,58190.0,31.8197,31.8586,31.6954,31.7032,58190.0
2018-10-03 10:30:00,40.79,40.95,40.74,40.92,30512.0,31.6876,31.8119,31.6488,31.7886,30512.0
2018-10-03 11:00:00,40.92,40.95,40.74,40.74,34256.0,31.7886,31.8119,31.6488,31.6488,34256.0
2018-10-03 11:30:00,40.74,40.76,40.47,40.47,77070.0,31.6488,31.6643,31.4391,31.4391,77070.0
2018-10-03 12:00:00,40.47,40.5,40.38,40.38,59286.0,31.4391,31.4624,31.3691,31.3691,59286.0
2018-10-03 12:30:00,40.37,40.39,40.26,40.27,25288.0,31.3614,31.3769,31.2759,31.2837,25288.0
2018-10-03 13:00:00,40.27,40.31,40.18,40.27,46716.0,31.2837,31.3148,31.2138,31.2837,46716.0
2018-10-03 13:30:00,40.24,40.26,40.19,40.23,44438.0,31.2604,31.2759,31.2215,31.2526,44438.0
2018-10-03 14:00:00,40.21,40.27,40.14,40.14,49430.0,31.2371,31.2837,31.1827,31.1827,49430.0
2018-10-03 14:30:00,40.12,40.12,39.83,40.02,78138.0,31.1672,31.1672,30.9419,31.0895,78138.0
2018-10-03 15:00:00,40.02,40.2,40.01,40.17,99990.0,31.0895,31.2293,31.0817,31.206,99990.0
2018-10-03 15:30:00,40.17,40.19,40.08,40.17,201920.0,31.206,31.2215,31.1361,31.206,201920.0
2018-10-04 09:30:00,40.12,40.13,39.83,39.83,65880.0,31.1672,31.1749,30.9419,30.9419,65880.0
2018-10-04 10:00:00,39.78,40.01,39.78,39.99,40004.0,30.903,31.0817,30.903,31.0662,40004.0
2018-10-04 10:30:00,40.02,40.24,39.99,40.2,52084.0,31.0895,31.2604,31.0662,31.2293,52084.0
2018-10-04 11:00:00,40.19,40.28,40.09,40.25,45516.0,31.2215,31.2915,31.1439,31.2681,45516.0
2018-10-04 11:30:00,40.26,40.42,40.1,40.39,67986.0,31.2759,31.4002,31.1516,31.3769,67986.0
2018-10-04 12:00:00,40.42,40.57,40.41,40.43,63722.0,31.4002,31.5167,31.3924,31.408,63722.0
2018-10-04 12:30:00,40.45,40.61,40.45,40.56,177654.0,31.4235,31.5478,31.4235,31.509,177654.0
2018-10-04 13:00:00,40.55,40.55,40.41,40.49,119810.0,31.5012,31.5012,31.3924,31.4546,119810.0
2018-10-04 13:30:00,40.49,40.55,40.46,40.49,70106.0,31.4546,31.5012,31.4313,31.4546,70106.0
2018-10-04 14:00:00,40.49,40.51,40.44,40.44,68230.0,31.4546,31.4701,31.4157,31.4157,68230.0
2018-10-04 14:30:00,40.44,40.56,40.44,40.56,118338.0,31.4157,31.509,31.4157,31.509,118338.0
2018-10-04 15:00:00,40.56,40.59,40.46,40.47,116750.0,31.509,31.5323,31.4313,31.4391,116750.0
2018-10-04 15:30:00,40.47,40.63,40.47,40.6,400714.0,31.4391,31.5633,31.4391,31.54,400714.0
2018-10-05 09:30:00,40.65,40.91,40.63,40.87,50190.0,31.5789,31.7809,31.5633,31.7498,50190.0
2018-10-05 10:00:00,40.87,40.96,40.82,40.88,47772.0,31.7498,31.8197,31.711,31.7576,47772.0
2018-10-05 10:30:00,40.9,40.96,40.76,40.9,55204.0,31.7731,31.8197,31.6643,31.7731,55204.0
2018-10-05 11:00:00,40.9,41.1,40.84,41.0,32460.0,31.7731,31.9285,31.7265,31.8508,32460.0
2018-10-05 11:30:00,40.99,41.09,40.98,41.02,44306.0,31.843,31.9207,31.8352,31.8663,44306.0
2018-10-05 12:00:00,40.99,41.15,40.95,41.08,63280.0,31.843,31.9673,31.8119,31.9129,63280.0
2018-10-05 12:30:00,41.09,41.2,41.0,41.17,52998.0,31.9207,32.0062,31.8508,31.9828,52998.0
2018-10-05 13:00:00,41.2,41.32,41.16,41.29,62616.0,32.0062,32.0994,31.9751,32.0761,62616.0
2018-10-05 13:30:00,41.28,41.33,41.23,41.25,70670.0,32.0683,32.1071,32.0295,32.045,70670.0
2018-10-05 14:00:00,41.25,41.34,41.21,41.31,68796.0,32.045,32.1149,32.0139,32.0916,68796.0
2018-10-05 14:30:00,41.32,41.39,41.29,41.39,130922.0,32.0994,32.1538,32.0761,32.1538,130922.0
2018-10-05 15:00:00,41.38,41.42,41.28,41.4,110448.0,32.146,32.1771,32.0683,32.1615,110448.0
2018-10-05 15:30:00,41.41,41.44,41.31,41.38,494704.0,32.1693,32.1926,32.0916,32.146,494704.0
2018-10-08 09:30:00,41.4,41.8,41.4,41.52,74342.0,32.1615,32.4723,32.1615,32.2547,74342.0
2018-10-08 10:00:00,41.49,41.62,41.37,41.44,80212.0,32.2314,32.3324,32.1382,32.1926,80212.0
2018-10-08 10:30:00,41.44,41.68,41.43,41.61,53442.0,32.1926,32.379,32.1848,32.3247,53442.0
2018-10-08 11:00:00,41.6,41.81,41.56,41.8,44376.0,32.3169,32.48,32.2858,32.4723,44376.0
2018-10-08 11:30:00,41.81,41.97,41.76,41.88,63072.0,32.48,32.6043,32.4412,32.5344,63072.0
2018-10-08 12:00:00,41.88,42.02,41.85,41.95,74830.0,32.5344,32.6432,32.5111,32.5888,74830.0
2018-10-08 12:30:00,41.94,42.17,41.93,42.15,90264.0,32.581,32.7597,32.5733,32.7442,90264.0
2018-10-08 13:00:00,42.16,42.16,42.06,42.1,63914.0,32.7519,32.7519,32.6742,32.7053,63914.0
2018-10-08 13:30:00,42.1,42.11,42.04,42.08,81244.0,32.7053,32.7131,32.6587,32.6898,81244.0
2018-10-08 14:00:00,42.08,42.13,42.02,42.09,96044.0,32.6898,32.7286,32.6432,32.6975,96044.0
2018-10-08 14:30:00,42.09,42.09,41.91,41.92,70484.0,32.6975,32.6975,32.5577,32.5655,70484.0
2018-10-08 15:00:00,41.92,41.93,41.81,41.88,87034.0,32.5655,32.5733,32.48,32.5344,87034.0
2018-10-08 15:30:00,41.88,41.89,41.77,41.83,373280.0,32.5344,32.5422,32.449,32.4956,373280.0
2018-10-09 09:30:00,41.88,42.2,41.72,41.98,167158.0,32.5344,32.783,32.4101,32.6121,167158.0
2018-10-09 10:00:00,41.97,42.1,41.85,41.85,135218.0,32.6043,32.7053,32.5111,32.5111,135218.0
2018-10-09 10:30:00,41.85,41.88,41.64,41.81,192530.0,32.5111,32.5344,32.348,32.48,192530.0
2018-10-09 11:00:00,41.82,41.92,41.7,41.74,122788.0,32.4878,32.5655,32.3946,32.4257,122788.0
2018-10-09 11:30:00,41.74,41.74,41.52,41.59,117308.0,32.4257,32.4257,32.2547,32.3091,117308.0
2018-10-09 12:00:00,41.6,41.66,41.56,41.58,107374.0,32.3169,32.3635,32.2858,32.3014,107374.0
2018-10-09 12:30:00,41.59,41.65,41.56,41.56,67124.0,32.3091,32.3557,32.2858,32.2858,67124.0
2018-10-09 13:00:00,41.57,41.59,41.52,41.53,65040.0,32.2936,32.3091,32.2547,32.2625,65040.0
2018-10-09 13:30:00,41.53,41.56,41.42,41.56,53522.0,32.2625,32.2858,32.1771,32.2858,53522.0
2018-10-09 14:00:00,41.56,41.69,41.55,41.67,79586.0,32.2858,32.3868,32.278,32.3713,79586.0
2018-10-09 14:30:00,41.67,41.78,41.66,41.78,73324.0,32.3713,32.4567,32.3635,32.4567,73324.0
2018-10-09 15:00:00,41.78,41.78,41.7,41.71,82970.0,32.4567,32.4567,32.3946,32.4023,82970.0
2018-10-09 15:30:00,41.71,41.79,41.68,41.72,343008.0,32.4023,32.4645,32.379,32.4101,343008.0
2018-10-10 09:30:00,41.71,42.21,41.71,42.2,110532.0,32.4023,32.7908,32.4023,32.783,110532.0
2018-10-10 10:00:00,42.19,42.29,41.7,41.73,128348.0,32.7752,32.8529,32.3946,32.4179,128348.0
2018-10-10 10:30:00,41.72,42.06,41.63,42.02,86964.0,32.4101,32.6742,32.3402,32.6432,86964.0
2018-10-10 11:00:00,42.03,42.12,41.9,41.92,58400.0,32.6509,32.7209,32.5499,32.5655,58400.0
2018-10-10 11:30:00,41.9,42.04,41.83,41.95,44190.0,32.5499,32.6587,32.4956,32.5888,44190.0
2018-10-10 12:00:00,41.94,42.1,41.93,42.06,58684.0,32.581,32.7053,32.5733,32.6742,58684.0
2018-10-10 12:30:00,42.07,42.11,42.04,42.08,31342.0,32.682,32.7131,32.6587,32.6898,31342.0
2018-10-10 13:00:00,42.07,42.1,41.84,41.87,52080.0,32.682,32.7053,32.5033,32.5266,52080.0
2018-10-10 13:30:00,41.88,42.01,41.85,41.88,58446.0,32.5344,32.6354,32.5111,32.5344,58446.0
2018-10-10 14:00:00,41.86,41.92,41.77,41.91,49976.0,32.5189,32.5655,32.449,32.5577,49976.0
2018-10-10 14:30:00,41.9,41.99,41.83,41.86,77796.0,32.5499,32.6199,32.4956,32.5189,77796.0
2018-10-10 15:00:00,41.86,41.86,41.67,41.84,68006.0,32.5189,32.5189,32.3713,32.5033,68006.0
2018-10-10 15:30:00,41.84,41.84,41.45,41.48,518206.0,32.5033,32.5033,32.2004,32.2237,518206.0
2018-10-11 09:30:00,41.67,41.74,40.88,40.93,144850.0,32.3713,32.4257,31.7576,31.7964,144850.0
2018-10-11 10:00:00,40.93,41.44,40.91,41.22,124262.0,31.7964,32.1926,31.7809,32.0217,124262.0
2018-10-11 10:30:00,41.21,41.3,41.02,41.1,102848.0,32.0139,32.0838,31.8663,31.9285,102848.0
2018-10-11 11:00:00,41.12,41.33,40.99,40.99,103254.0,31.944,32.1071,31.843,31.843,103254.0
2018-10-11 11:30:00,41.02,41.05,40.78,40.99,106882.0,31.8663,31.8896,31.6799,31.843,106882.0
2018-10-11 12:00:00,40.99,40.99,40.79,40.96,56166.0,31.843,31.843,31.6876,31.8197,56166.0
2018-10-11 12:30:00,40.96,41.02,40.78,40.82,46464.0,31.8197,31.8663,31.6799,31.711,46464.0
2018-10-11 13:00:00,40.82,40.96,40.81,40.91,64656.0,31.711,31.8197,31.7032,31.7809,64656.0
2018-10-11 13:30:00,40.92,40.93,40.81,40.86,66668.0,31.7886,31.7964,31.7032,31.742,66668.0
2018-10-11 14:00:00,40.85,40.91,40.69,40.74,79316.0,31.7343,31.7809,31.61,31.6488,79316.0
2018-10-11 14:30:00,40.74,40.79,40.49,40.74,121356.0,31.6488,31.6876,31.4546,31.6488,121356.0
2018-10-11 15:00:00,40.74,40.99,40.71,40.84,204416.0,31.6488,31.843,31.6255,31.7265,204416.0
2018-10-11 15:30:00,40.82,40.85,40.6,40.6,454350.0,31.711,31.7343,31.54,31.54,454350.0
2018-10-12 09:30:00,40.56,40.56,40.16,40.33,146124.0,31.509,31.509,31.1982,31.3303,146124.0
2018-10-12 10:00:00,40.33,40.42,40.24,40.24,208168.0,31.3303,31.4002,31.2604,31.2604,208168.0
2018-10-12 10:30:00,40.24,40.28,40.02,40.23,245394.0,31.2604,31.2915,31.0895,31.2526,245394.0
2018-10-12 11:00:00,40.23,40.3,40.17,40.24,121156.0,31.2526,31.307,31.206,31.2604,121156.0
2018-10-12 11:30:00,40.23,40.44,40.17,40.38,81836.0,31.2526,31.4157,31.206,31.3691,81836.0
2018-10-12 12:00:00,40.39,40.44,40.15,40.17,89638.0,31.3769,31.4157,31.1905,31.206,89638.0
2018-10-12 12:30:00,40.18,40.24,40.09,40.1,98350.0,31.2138,31.2604,31.1439,31.1516,98350.0
2018-10-12 13:00:00,40.1,40.41,40.08,40.29,109142.0,31.1516,31.3924,31.1361,31.2992,109142.0
2018-10-12 13:30:00,40.26,40.35,40.14,40.3,66826.0,31.2759,31.3458,31.1827,31.307,66826.0
2018-10-12 14:00:00,40.3,40.35,40.22,40.27,112366.0,31.307,31.3458,31.2448,31.2837,112366.0
2018-10-12 14:30:00,40.27,40.39,40.22,40.39,75134.0,31.2837,31.3769,31.2448,31.3769,75134.0
2018-10-12 15:00:00,40.4,40.55,40.38,40.54,104030.0,31.3847,31.5012,31.3691,31.4934,104030.0
2018-10-12 15:30:00,40.54,40.83,40.48,40.67,972016.0,31.4934,31.7187,31.4468,31.5944,972016.0
2018-10-15 09:30:00,40.7,41.24,40.61,41.21,188102.0,31.6177,32.0372,31.5478,32.0139,188102.0
2018-10-15 10:00:00,41.2,41.38,41.14,41.16,228502.0,32.0062,32.146,31.9595,31.9751,228502.0
2018-10-15 10:30:00,41.15,41.36,41.13,41.36,128150.0,31.9673,32.1304,31.9518,32.1304,128150.0
2018-10-15 11:00:00,41.35,41.37,41.19,41.25,113646.0,32.1227,32.1382,31.9984,32.045,113646.0
2018-10-15 11:30:00,41.24,41.28,41.06,41.08,113448.0,32.0372,32.0683,31.8974,31.9129,113448.0
2018-10-15 12:00:00,41.1,41.19,41.05,41.13,60032.0,31.9285,31.9984,31.8896,31.9518,60032.0
2018-10-15 12:30:00,41.13,41.16,41.04,41.07,75146.0,31.9518,31.9751,31.8819,31.9052,75146.0
2018-10-15 13:00:00,41.07,41.2,41.06,41.19,147506.0,31.9052,32.0062,31.8974,31.9984,147506.0
2018-10-15 13:30:00,41.19,41.23,41.05,41.16,79130.0,31.9984,32.0295,31.8896,31.9751,79130.0
2018-10-15 14:00:00,41.17,41.23,41.12,41.19,67456.0,31.9828,32.0295,31.944,31.9984,67456.0
2018-10-15 14:30:00,41.19,41.25,41.12,41.15,79172.0,31.9984,32.045,31.944,31.9673,79172.0
2018-10-15 15:00:00,41.16,41.17,40.99,41.0,135906.0,31.9751,31.9828,31.843,31.8508,135906.0
2018-10-15 15:30:00,40.99,41.13,40.92,40.93,787882.0,31.843,31.9518,31.7886,31.7964,787882.0
2018-10-16 09:30:00,40.87,41.36,40.78,41.1,214320.0,31.7498,32.1304,31.6799,31.9285,214320.0
2018-10-16 10:00:00,41.13,41.37,41.13,41.3,187998.0,31.9518,32.1382,31.9518,32.0838,187998.0
2018-10-16 10:30:00,41.3,41.42,41.23,41.37,106074.0,32.0838,32.1771,32.0295,32.1382,106074.0
2018-10-16 11:00:00,41.37,41.42,41.26,41.39,105444.0,32.1382,32.1771,32.0528,32.1538,105444.0
2018-10-16 11:30:00,41.38,41.47,41.34,41.43,88608.0,32.146,32.2159,32.1149,32.1848,88608.0
2018-10-16 12:00:00,41.43,41.48,41.37,41.39,83550.0,32.1848,32.2237,32.1382,32.1538,83550.0
2018-10-16 12:30:00,41.38,41.44,41.37,41.41,66074.0,32.146,32.1926,32.1382,32.1693,66074.0
2018-10-16 13:00:00,41.4,41.45,41.38,41.44,99388.0,32.1615,32.2004,32.146,32.1926,99388.0
2018-10-16 13:30:00,41.44,41.47,41.42,41.45,56020.0,32.1926,32.2159,32.1771,32.2004,56020.0
2018-10-16 14:00:00,41.46,41.52,41.42,41.51,248294.0,32.2081,32.2547,32.1771,32.247,248294.0
2018-10-16 14:30:00,41.51,41.67,41.5,41.57,129658.0,32.247,32.3713,32.2392,32.2936,129658.0
2018-10-16 15:00:00,41.56,41.56,41.4,41.4,110238.0,32.2858,32.2858,32.1615,32.1615,110238.0
2018-10-16 15:30:00,41.4,41.5,41.29,41.36,683796.0,32.1615,32.2392,32.0761,32.1304,683796.0
2018-10-17 09:30:00,41.25,41.52,41.16,41.19,62910.0,32.045,32.2547,31.9751,31.9984,62910.0
2018-10-17 10:00:00,41.2,41.3,41.07,41.07,88826.0,32.0062,32.0838,31.9052,31.9052,88826.0
2018-10-17 10:30:00,41.05,41.14,40.94,41.02,103676.0,31.8896,31.9595,31.8042,31.8663,103676.0
2018-10-17 11:00:00,41.02,41.11,40.98,41.11,79704.0,31.8663,31.9362,31.8352,31.9362,79704.0
2018-10-17 11:30:00,41.11,41.32,41.11,41.32,78532.0,31.9362,32.0994,31.9362,32.0994,78532.0
2018-10-17 12:00:00,41.33,41.33,41.2,41.29,69608.0,32.1071,32.1071,32.0062,32.0761,69608.0
2018-10-17 12:30:00,41.29,41.34,41.22,41.28,55272.0,32.0761,32.1149,32.0217,32.0683,55272.0
2018-10-17 13:00:00,41.27,41.33,41.24,41.32,43828.0,32.0605,32.1071,32.0372,32.0994,43828.0
2018-10-17 13:30:00,41.34,41.4,41.31,41.4,40872.0,32.1149,32.1615,32.0916,32.1615,40872.0
2018-10-17 14:00:00,41.38,41.39,41.31,41.31,67900.0,32.146,32.1538,32.0916,32.0916,67900.0
2018-10-17 14:30:00,41.31,41.41,41.27,41.38,54560.0,32.0916,32.1693,32.0605,32.146,54560.0
2018-10-17 15:00:00,41.37,41.4,41.29,41.32,93788.0,32.1382,32.1615,32.0761,32.0994,93788.0
2018-10-17 15:30:00,41.32,41.35,41.19,41.32,338414.0,32.0994,32.1227,31.9984,32.0994,338414.0
2018-10-18 09:30:00,41.35,41.55,41.35,41.51,77504.0,32.1227,32.278,32.1227,32.247,77504.0
2018-10-18 10:00:00,41.49,41.6,41.38,41.4,57528.0,32.2314,32.3169,32.146,32.1615,57528.0
2018-10-18 10:30:00,41.41,41.51,41.41,41.51,37620.0,32.1693,32.247,32.1693,32.247,37620.0
2018-10-18 11:00:00,41.5,41.58,41.49,41.51,24960.0,32.2392,32.3014,32.2314,32.247,24960.0
2018-10-18 11:30:00,41.48,41.49,41.32,41.32,45540.0,32.2237,32.2314,32.0994,32.0994,45540.0
2018-10-18 12:00:00,41.34,41.4,41.3,41.37,29352.0,32.1149,32.1615,32.0838,32.1382,29352.0
2018-10-18 12:30:00,41.35,41.42,41.31,41.35,23886.0,32.1227,32.1771,32.0916,32.1227,23886.0
2018-10-18 13:00:00,41.35,41.35,41.27,41.28,55578.0,32.1227,32.1227,32.0605,32.0683,55578.0
2018-10-18 13:30:00,41.28,41.28,41.12,41.16,54522.0,32.0683,32.0683,31.944,31.9751,54522.0
2018-10-18 14:00:00,41.15,41.34,41.14,41.31,35730.0,31.9673,32.1149,31.9595,32.0916,35730.0
2018-10-18 14:30:00,41.3,41.42,41.26,41.3,31748.0,32.0838,32.1771,32.0528,32.0838,31748.0
2018-10-18 15:00:00,41.3,41.44,41.26,41.41,38510.0,32.0838,32.1926,32.0528,32.1693,38510.0
2018-10-18 15:30:00,41.41,41.45,41.27,41.31,253550.0,32.1693,32.2004,32.0605,32.0916,253550.0
2018-10-19 09:30:00,41.37,41.79,41.37,41.6,200570.0,32.1382,32.4645,32.1382,32.3169,200570.0
2018-10-19 10:00:00,41.63,41.88,41.61,41.82,77164.0,32.3402,32.5344,32.3247,32.4878,77164.0
2018-10-19 10:30:00,41.82,42.01,41.82,41.98,58724.0,32.4878,32.6354,32.4878,32.6121,58724.0
2018-10-19 11:00:00,41.99,42.15,41.96,42.15,195996.0,32.6199,32.7442,32.5966,32.7442,195996.0
2018-10-19 11:30:00,42.16,42.26,42.04,42.22,55128.0,32.7519,32.8296,32.6587,32.7985,55128.0
2018-10-19 12:00:00,42.22,42.3,42.22,42.28,62848.0,32.7985,32.8607,32.7985,32.8451,62848.0
2018-10-19 12:30:00,42.28,42.33,42.15,42.19,43098.0,32.8451,32.884,32.7442,32.7752,43098.0
2018-10-19 13:00:00,42.19,42.26,42.12,42.26,48200.0,32.7752,32.8296,32.7209,32.8296,48200.0
2018-10-19 13:30:00,42.26,42.26,42.02,42.09,35114.0,32.8296,32.8296,32.6432,32.6975,35114.0
2018-10-19 14:00:00,42.07,42.11,41.99,42.09,48904.0,32.682,32.7131,32.6199,32.6975,48904.0
2018-10-19 14:30:00,42.08,42.2,42.05,42.13,39256.0,32.6898,32.783,32.6665,32.7286,39256.0
2018-10-19 15:00:00,42.13,42.19,42.02,42.19,61736.0,32.7286,32.7752,32.6432,32.7752,61736.0
2018-10-19 15:30:00,42.19,42.2,42.06,42.06,280746.0,32.7752,32.783,32.6742,32.6742,280746.0
2018-10-22 09:30:00,42.06,42.21,41.85,42.08,57208.0,32.6742,32.7908,32.5111,32.6898,57208.0
2018-10-22 10:00:00,42.07,42.07,41.8,41.83,75300.0,32.682,32.682,32.4723,32.4956,75300.0
2018-10-22 10:30:00,41.81,41.91,41.74,41.79,78860.0,32.48,32.5577,32.4257,32.4645,78860.0
2018-10-22 11:00:00,41.81,41.82,41.68,41.76,54284.0,32.48,32.4878,32.379,32.4412,54284.0
2018-10-22 11:30:00,41.74,41.79,41.65,41.76,43632.0,32.4257,32.4645,32.3557,32.4412,43632.0
2018-10-22 12:00:00,41.74,41.77,41.68,41.7,47324.0,32.4257,32.449,32.379,32.3946,47324.0
2018-10-22 12:30:00,41.68,41.8,41.65,41.8,134644.0,32.379,32.4723,32.3557,32.4723,134644.0
2018-10-22 13:00:00,41.78,41.88,41.73,41.75,47158.0,32.4567,32.5344,32.4179,32.4334,47158.0
2018-10-22 13:30:00,41.74,41.85,41.74,41.8,42186.0,32.4257,32.5111,32.4257,32.4723,42186.0
2018-10-22 14:00:00,41.8,41.82,41.74,41.77,35232.0,32.4723,32.4878,32.4257,32.449,35232.0
2018-10-22 14:30:00,41.77,41.85,41.73,41.8,34686.0,32.449,32.5111,32.4179,32.4723,34686.0
2018-10-22 15:00:00,41.8,41.81,41.7,41.73,63662.0,32.4723,32.48,32.3946,32.4179,63662.0
2018-10-22 15:30:00,41.72,41.83,41.65,41.7,422780.0,32.4101,32.4956,32.3557,32.3946,422780.0
2018-10-23 09:30:00,41.84,42.17,41.65,41.65,86612.0,32.5033,32.7597,32.3557,32.3557,86612.0
2018-10-23 10:00:00,41.67,41.91,41.67,41.87,125936.0,32.3713,32.5577,32.3713,32.5266,125936.0
2018-10-23 10:30:00,41.87,41.87,41.62,41.63,78134.0,32.5266,32.5266,32.3324,32.3402,78134.0
2018-10-23 11:00:00,41.61,41.61,41.37,41.39,88234.0,32.3247,32.3247,32.1382,32.1538,88234.0
2018-10-23 11:30:00,41.38,41.44,41.35,41.4,55812.0,32.146,32.1926,32.1227,32.1615,55812.0
2018-10-23 12:00:00,41.41,41.5,41.4,41.44,73376.0,32.1693,32.2392,32.1615,32.1926,73376.0
2018-10-23 12:30:00,41.45,41.47,41.28,41.32,63342.0,32.2004,32.2159,32.0683,32.0994,63342.0
2018-10-23 13:00:00,41.33,41.54,41.32,41.51,89140.0,32.1071,32.2703,32.0994,32.247,89140.0
2018-10-23 13:30:00,41.51,41.57,41.38,41.52,69258.0,32.247,32.2936,32.146,32.2547,69258.0
2018-10-23 14:00:00,41.52,41.73,41.52,41.67,62914.0,32.2547,32.4179,32.2547,32.3713,62914.0
2018-10-23 14:30:00,41.67,41.8,41.67,41.71,70520.0,32.3713,32.4723,32.3713,32.4023,70520.0
2018-10-23 15:00:00,41.7,41.8,41.69,41.69,156144.0,32.3946,32.4723,32.3868,32.3868,156144.0
2018-10-23 15:30:00,41.69,41.7,41.55,41.58,482738.0,32.3868,32.3946,32.278,32.3014,482738.0
2018-10-24 09:30:00,41.82,41.9,41.6,41.84,71788.0,32.4878,32.5499,32.3169,32.5033,71788.0
2018-10-24 10:00:00,41.87,42.2,41.85,42.16,61818.0,32.5266,32.783,32.5111,32.7519,61818.0
2018-10-24 10:30:00,42.18,42.27,42.1,42.2,106466.0,32.7675,32.8374,32.7053,32.783,106466.0
2018-10-24 11:00:00,42.2,42.44,42.11,42.42,91498.0,32.783,32.9694,32.7131,32.9539,91498.0
2018-10-24 11:30:00,42.45,42.52,42.36,42.49,123420.0,32.9772,33.0316,32.9073,33.0083,123420.0
2018-10-24 12:00:00,42.48,42.72,42.43,42.72,129862.0,33.0005,33.187,32.9617,33.187,129862.0
2018-10-24 12:30:00,42.73,42.81,42.63,42.8,178402.0,33.1947,33.2569,33.117,33.2491,178402.0
2018-10-24 13:00:00,42.8,42.81,42.6,42.63,327684.0,33.2491,33.2569,33.0937,33.117,327684.0
2018-10-24 13:30:00,42.62,42.82,42.6,42.75,141976.0,33.1093,33.2646,33.0937,33.2103,141976.0
2018-10-24 14:00:00,42.77,42.92,42.71,42.9,80428.0,33.2258,33.3423,33.1792,33.3268,80428.0
2018-10-24 14:30:00,42.92,42.98,42.84,42.93,90952.0,33.3423,33.3889,33.2802,33.3501,90952.0
2018-10-24 15:00:00,42.92,43.0,42.82,42.88,227154.0,33.3423,33.4045,33.2646,33.3113,227154.0
2018-10-24 15:30:00,42.87,42.99,42.69,42.71,743680.0,33.3035,33.3967,33.1637,33.1792,743680.0
2018-10-25 09:30:00,42.35,42.35,41.85,41.89,120484.0,32.8995,32.8995,32.5111,32.5422,120484.0
2018-10-25 10:00:00,41.87,42.16,41.79,42.1,109092.0,32.5266,32.7519,32.4645,32.7053,109092.0
2018-10-25 10:30:00,42.1,42.17,41.82,41.83,121080.0,32.7053,32.7597,32.4878,32.4956,121080.0
2018-10-25 11:00:00,41.82,42.05,41.78,41.91,148072.0,32.4878,32.6665,32.4567,32.5577,148072.0
2018-10-25 11:30:00,41.91,41.92,41.66,41.73,113118.0,32.5577,32.5655,32.3635,32.4179,113118.0
2018-10-25 12:00:00,41.73,41.77,41.66,41.76,67542.0,32.4179,32.449,32.3635,32.4412,67542.0
2018-10-25 12:30:00,41.77,41.83,41.7,41.77,54912.0,32.449,32.4956,32.3946,32.449,54912.0
2018-10-25 13:00:00,41.76,41.81,41.64,41.67,59400.0,32.4412,32.48,32.348,32.3713,59400.0
2018-10-25 13:30:00,41.67,41.7,41.43,41.48,128580.0,32.3713,32.3946,32.1848,32.2237,128580.0
2018-10-25 14:00:00,41.48,41.63,41.45,41.62,78396.0,32.2237,32.3402,32.2004,32.3324,78396.0
2018-10-25 14:30:00,41.62,41.79,41.6,41.73,82606.0,32.3324,32.4645,32.3169,32.4179,82606.0
2018-10-25 15:00:00,41.73,41.79,41.66,41.68,140266.0,32.4179,32.4645,32.3635,32.379,140266.0
2018-10-25 15:30:00,41.68,41.79,41.59,41.75,572842.0,32.379,32.4645,32.3091,32.4334,572842.0
2018-10-26 09:30:00,42.0,42.17,41.49,41.65,113208.0,32.6276,32.7597,32.2314,32.3557,113208.0
2018-10-26 10:00:00,41.6,41.79,41.44,41.74,109002.0,32.3169,32.4645,32.1926,32.4257,109002.0
2018-10-26 10:30:00,41.72,41.74,41.39,41.42,133384.0,32.4101,32.4257,32.1538,32.1771,133384.0
2018-10-26 11:00:00,41.42,41.57,41.32,41.46,200862.0,32.1771,32.2936,32.0994,32.2081,200862.0
2018-10-26 11:30:00,41.45,41.66,41.34,41.34,154872.0,32.2004,32.3635,32.1149,32.1149,154872.0
2018-10-26 12:00:00,41.33,41.49,41.32,41.47,71914.0,32.1071,32.2314,32.0994,32.2159,71914.0
2018-10-26 12:30:00,41.46,41.56,41.43,41.47,85186.0,32.2081,32.2858,32.1848,32.2159,85186.0
2018-10-26 13:00:00,41.48,41.58,41.42,41.52,67836.0,32.2237,32.3014,32.1771,32.2547,67836.0
2018-10-26 13:30:00,41.5,41.55,41.42,41.54,63640.0,32.2392,32.278,32.1771,32.2703,63640.0
2018-10-26 14:00:00,41.54,41.57,41.41,41.49,262550.0,32.2703,32.2936,32.1693,32.2314,262550.0
2018-10-26 14:30:00,41.48,41.56,41.19,41.22,130300.0,32.2237,32.2858,31.9984,32.0217,130300.0
2018-10-26 15:00:00,41.22,41.27,41.04,41.2,315022.0,32.0217,32.0605,31.8819,32.0062,315022.0
2018-10-26 15:30:00,41.17,41.42,41.05,41.24,575170.0,31.9828,32.1771,31.8896,32.0372,575170.0
2018-10-29 09:30:00,41.23,41.95,41.23,41.83,94134.0,32.0295,32.5888,32.0295,32.4956,94134.0
2018-10-29 10:00:00,41.81,41.99,41.81,41.96,85254.0,32.48,32.6199,32.48,32.5966,85254.0
2018-10-29 10:30:00,41.94,41.96,41.72,41.77,110982.0,32.581,32.5966,32.4101,32.449,110982.0
2018-10-29 11:00:00,41.77,41.98,41.7,41.96,121628.0,32.449,32.6121,32.3946,32.5966,121628.0
2018-10-29 11:30:00,41.97,42.09,41.95,42.02,112938.0,32.6043,32.6975,32.5888,32.6432,112938.0
2018-10-29 12:00:00,42.01,42.29,41.99,42.27,112266.0,32.6354,32.8529,32.6199,32.8374,112266.0
2018-10-29 12:30:00,42.29,42.29,42.16,42.23,87222.0,32.8529,32.8529,32.7519,32.8063,87222.0
2018-10-29 13:00:00,42.23,42.36,42.19,42.31,61602.0,32.8063,32.9073,32.7752,32.8685,61602.0
2018-10-29 13:30:00,42.31,42.41,42.26,42.27,69800.0,32.8685,32.9461,32.8296,32.8374,69800.0
2018-10-29 14:00:00,42.27,42.27,42.09,42.16,132254.0,32.8374,32.8374,32.6975,32.7519,132254.0
2018-10-29 14:30:00,42.16,42.32,42.13,42.2,125552.0,32.7519,32.8762,32.7286,32.783,125552.0
2018-10-29 15:00:00,42.21,42.21,42.01,42.08,203192.0,32.7908,32.7908,32.6354,32.6898,203192.0
2018-10-29 15:30:00,42.08,42.12,41.84,42.01,504288.0,32.6898,32.7209,32.5033,32.6354,504288.0
2018-10-30 09:30:00,42.15,42.25,41.49,42.05,168696.0,32.7442,32.8218,32.2314,32.6665,168696.0
2018-10-30 10:00:00,42.02,42.14,41.82,41.95,217240.0,32.6432,32.7364,32.4878,32.5888,217240.0
2018-10-30 10:30:00,41.93,41.95,41.62,41.74,114100.0,32.5733,32.5888,32.3324,32.4257,114100.0
2018-10-30 11:00:00,41.74,41.74,41.41,41.55,370456.0,32.4257,32.4257,32.1693,32.278,370456.0
2018-10-30 11:30:00,41.55,41.67,41.48,41.52,117002.0,32.278,32.3713,32.2237,32.2547,117002.0
2018-10-30 12:00:00,41.52,41.52,41.25,41.31,141184.0,32.2547,32.2547,32.045,32.0916,141184.0
2018-10-30 12:30:00,41.3,41.4,41.22,41.38,115262.0,32.0838,32.1615,32.0217,32.146,115262.0
2018-10-30 13:00:00,41.38,41.45,41.3,41.33,189248.0,32.146,32.2004,32.0838,32.1071,189248.0
2018-10-30 13:30:00,41.32,41.45,41.26,41.44,152354.0,32.0994,32.2004,32.0528,32.1926,152354.0
2018-10-30 14:00:00,41.44,41.45,41.31,41.37,112436.0,32.1926,32.2004,32.0916,32.1382,112436.0
2018-10-30 14:30:00,41.35,41.46,41.34,41.38,123012.0,32.1227,32.2081,32.1149,32.146,123012.0
2018-10-30 15:00:00,41.39,41.54,41.32,41.52,180356.0,32.1538,32.2703,32.0994,32.2547,180356.0
2018-10-30 15:30:00,41.53,41.55,41.42,41.48,544652.0,32.2625,32.278,32.1771,32.2237,544652.0
2018-10-31 09:30:00,41.06,41.56,40.51,41.04,290476.0,31.8974,32.2858,31.4701,31.8819,290476.0
2018-10-31 10:00:00,41.01,41.1,40.78,41.09,222928.0,31.8586,31.9285,31.6799,31.9207,222928.0
2018-10-31 10:30:00,41.1,41.35,40.83,41.34,155868.0,31.9285,32.1227,31.7187,32.1149,155868.0
2018-10-31 11:00:00,41.32,41.8,41.22,41.57,341232.0,32.0994,32.4723,32.0217,32.2936,341232.0
2018-10-31 11:30:00,41.57,42.04,41.56,42.01,312036.0,32.2936,32.6587,32.2858,32.6354,312036.0
2018-10-31 12:00:00,42.01,42.26,41.96,41.98,251100.0,32.6354,32.8296,32.5966,32.6121,251100.0
2018-10-31 12:30:00,41.99,42.13,41.83,42.13,114242.0,32.6199,32.7286,32.4956,32.7286,114242.0
2018-10-31 13:00:00,42.16,42.17,41.93,42.16,174730.0,32.7519,32.7597,32.5733,32.7519,174730.0
2018-10-31 13:30:00,42.15,42.34,42.13,42.33,224402.0,32.7442,32.8918,32.7286,32.884,224402.0
2018-10-31 14:00:00,42.33,42.35,42.02,42.26,305254.0,32.884,32.8995,32.6432,32.8296,305254.0
2018-10-31 14:30:00,42.23,42.47,42.16,42.32,198388.0,32.8063,32.9928,32.7519,32.8762,198388.0
2018-10-31 15:00:00,42.32,42.38,42.19,42.25,381116.0,32.8762,32.9228,32.7752,32.8218,381116.0
2018-10-31 15:30:00,42.26,42.27,41.92,41.98,831248.0,32.8296,32.8374,32.5655,32.6121,831248.0
2018-11-01 09:30:00,42.16,42.16,41.61,41.63,182654.0,32.7519,32.7519,32.3247,32.3402,182654.0
2018-11-01 10:00:00,41.58,41.73,41.37,41.38,195768.0,32.3014,32.4179,32.1382,32.146,195768.0
2018-11-01 10:30:00,41.38,41.52,41.35,41.43,185310.0,32.146,32.2547,32.1227,32.1848,185310.0
2018-11-01 11:00:00,41.44,41.59,41.38,41.49,128838.0,32.1926,32.3091,32.146,32.2314,128838.0
2018-11-01 11:30:00,41.49,41.56,41.4,41.5,125032.0,32.2314,32.2858,32.1615,32.2392,125032.0
2018-11-01 12:00:00,41.49,41.59,41.41,41.54,144920.0,32.2314,32.3091,32.1693,32.2703,144920.0
2018-11-01 12:30:00,41.54,41.59,41.51,41.56,161704.0,32.2703,32.3091,32.247,32.2858,161704.0
2018-11-01 13:00:00,41.56,41.64,41.51,41.57,135264.0,32.2858,32.348,32.247,32.2936,135264.0
2018-11-01 13:30:00,41.57,41.6,41.55,41.59,145060.0,32.2936,32.3169,32.278,32.3091,145060.0
2018-11-01 14:00:00,41.58,41.61,41.53,41.54,179866.0,32.3014,32.3247,32.2625,32.2703,179866.0
2018-11-01 14:30:00,41.54,41.59,41.43,41.55,166640.0,32.2703,32.3091,32.1848,32.278,166640.0
2018-11-01 15:00:00,41.55,41.63,41.48,41.6,153352.0,32.278,32.3402,32.2237,32.3169,153352.0
2018-11-01 15:30:00,41.59,41.64,41.37,41.51,593650.0,32.3091,32.348,32.1382,32.247,593650.0
2018-11-02 09:30:00,41.62,41.72,41.09,41.46,104868.0,32.3324,32.4101,31.9207,32.2081,104868.0
2018-11-02 10:00:00,41.37,41.59,41.29,41.38,60332.0,32.1382,32.3091,32.0761,32.146,60332.0
2018-11-02 10:30:00,41.4,41.4,41.04,41.27,80218.0,32.1615,32.1615,31.8819,32.0605,80218.0
2018-11-02 11:00:00,41.27,41.52,41.23,41.34,60928.0,32.0605,32.2547,32.0295,32.1149,60928.0
2018-11-02 11:30:00,41.35,41.35,41.12,41.13,42782.0,32.1227,32.1227,31.944,31.9518,42782.0
2018-11-02 12:00:00,41.13,41.38,41.11,41.35,67508.0,31.9518,32.146,31.9362,32.1227,67508.0
2018-11-02 12:30:00,41.35,41.47,41.32,41.36,86010.0,32.1227,32.2159,32.0994,32.1304,86010.0
2018-11-02 13:00:00,41.38,41.49,41.36,41.46,95392.0,32.146,32.2314,32.1304,32.2081,95392.0
2018-11-02 13:30:00,41.48,41.63,41.47,41.63,97078.0,32.2237,32.3402,32.2159,32.3402,97078.0
2018-11-02 14:00:00,41.62,41.83,41.56,41.81,121544.0,32.3324,32.4956,32.2858,32.48,121544.0
2018-11-02 14:30:00,41.82,41.82,41.52,41.52,94606.0,32.4878,32.4878,32.2547,32.2547,94606.0
2018-11-02 15:00:00,41.54,41.57,41.46,41.56,133142.0,32.2703,32.2936,32.2081,32.2858,133142.0
2018-11-02 15:30:00,41.57,41.67,41.49,41.63,389144.0,32.2936,32.3713,32.2314,32.3402,389144.0
2018-11-05 09:30:00,41.79,42.04,41.7,41.71,120070.0,32.4645,32.6587,32.3946,32.4023,120070.0
2018-11-05 10:00:00,41.69,42.08,41.69,42.02,95026.0,32.3868,32.6898,32.3868,32.6432,95026.0
2018-11-05 10:30:00,42.04,42.16,41.97,42.02,70414.0,32.6587,32.7519,32.6043,32.6432,70414.0
2018-11-05 11:00:00,42.02,42.3,41.99,42.3,76128.0,32.6432,32.8607,32.6199,32.8607,76128.0
2018-11-05 11:30:00,42.28,42.34,42.18,42.22,62640.0,32.8451,32.8918,32.7675,32.7985,62640.0
2018-11-05 12:00:00,42.21,42.36,42.18,42.29,32852.0,32.7908,32.9073,32.7675,32.8529,32852.0
2018-11-05 12:30:00,42.29,42.31,42.17,42.23,31636.0,32.8529,32.8685,32.7597,32.8063,31636.0
2018-11-05 13:00:00,42.22,42.24,42.06,42.14,40740.0,32.7985,32.8141,32.6742,32.7364,40740.0
2018-11-05 13:30:00,42.15,42.17,42.05,42.09,43390.0,32.7442,32.7597,32.6665,32.6975,43390.0
2018-11-05 14:00:00,42.09,42.13,42.02,42.1,48846.0,32.6975,32.7286,32.6432,32.7053,48846.0
2018-11-05 14:30:00,42.1,42.23,42.08,42.22,58044.0,32.7053,32.8063,32.6898,32.7985,58044.0
2018-11-05 15:00:00,42.22,42.23,42.16,42.2,91394.0,32.7985,32.8063,32.7519,32.783,91394.0
2018-11-05 15:30:00,42.2,42.24,42.09,42.18,341468.0,32.783,32.8141,32.6975,32.7675,341468.0
2018-11-06 09:30:00,42.31,42.45,42.17,42.24,194706.0,32.8685,32.9772,32.7597,32.8141,194706.0
2018-11-06 10:00:00,42.23,42.45,42.22,42.32,81598.0,32.8063,32.9772,32.7985,32.8762,81598.0
2018-11-06 10:30:00,42.33,42.35,42.19,42.22,73968.0,32.884,32.8995,32.7752,32.7985,73968.0
2018-11-06 11:00:00,42.23,42.34,42.19,42.32,83070.0,32.8063,32.8918,32.7752,32.8762,83070.0
2018-11-06 11:30:00,42.33,42.4,42.27,42.39,88126.0,32.884,32.9384,32.8374,32.9306,88126.0
2018-11-06 12:00:00,42.38,42.48,42.35,42.48,100212.0,32.9228,33.0005,32.8995,33.0005,100212.0
2018-11-06 12:30:00,42.48,42.52,42.44,42.52,97746.0,33.0005,33.0316,32.9694,33.0316,97746.0
2018-11-06 13:00:00,42.52,42.55,42.41,42.48,90946.0,33.0316,33.0549,32.9461,33.0005,90946.0
2018-11-06 13:30:00,42.49,42.57,42.45,42.54,100798.0,33.0083,33.0704,32.9772,33.0471,100798.0
2018-11-06 14:00:00,42.54,42.62,42.5,42.52,91244.0,33.0471,33.1093,33.0161,33.0316,91244.0
2018-11-06 14:30:00,42.52,42.54,42.48,42.54,78448.0,33.0316,33.0471,33.0005,33.0471,78448.0
2018-11-06 15:00:00,42.56,42.66,42.55,42.57,146512.0,33.0627,33.1404,33.0549,33.0704,146512.0
2018-11-06 15:30:00,42.57,42.76,42.53,42.7,556804.0,33.0704,33.218,33.0394,33.1714,556804.0
2018-11-07 09:30:00,42.35,42.67,42.23,42.5,176330.0,33.2505,33.5018,33.1563,33.3683,176330.0
2018-11-07 10:00:00,42.49,42.52,42.09,42.39,103854.0,33.3604,33.384,33.0464,33.2819,103854.0
2018-11-07 10:30:00,42.4,42.54,42.29,42.52,198706.0,33.2898,33.3997,33.2034,33.384,198706.0
2018-11-07 11:00:00,42.51,42.66,42.51,42.58,87352.0,33.3761,33.4939,33.3761,33.4311,87352.0
2018-11-07 11:30:00,42.56,42.67,42.51,42.62,61870.0,33.4154,33.5018,33.3761,33.4625,61870.0
2018-11-07 12:00:00,42.6,42.72,42.59,42.59,52304.0,33.4468,33.541,33.4389,33.4389,52304.0
2018-11-07 12:30:00,42.58,42.65,42.52,42.65,103838.0,33.4311,33.486,33.384,33.486,103838.0
2018-11-07 13:00:00,42.65,42.65,42.51,42.6,86604.0,33.486,33.486,33.3761,33.4468,86604.0
2018-11-07 13:30:00,42.6,42.7,42.57,42.66,75904.0,33.4468,33.5253,33.4232,33.4939,75904.0
2018-11-07 14:00:00,42.66,42.75,42.65,42.66,64588.0,33.4939,33.5646,33.486,33.4939,64588.0
2018-11-07 14:30:00,42.66,42.7,42.57,42.68,66956.0,33.4939,33.5253,33.4232,33.5096,66956.0
2018-11-07 15:00:00,42.68,42.77,42.62,42.77,119188.0,33.5096,33.5803,33.4625,33.5803,119188.0
2018-11-07 15:30:00,42.76,42.79,42.65,42.66,467290.0,33.5724,33.596,33.486,33.4939,467290.0
2018-11-08 09:30:00,42.69,42.78,42.42,42.58,128304.0,33.5175,33.5881,33.3055,33.4311,128304.0
2018-11-08 10:00:00,42.57,42.57,42.33,42.34,90496.0,33.4232,33.4232,33.2348,33.2427,90496.0
2018-11-08 10:30:00,42.34,42.49,42.27,42.45,67240.0,33.2427,33.3604,33.1877,33.329,67240.0
2018-11-08 11:00:00,42.46,42.46,42.16,42.17,68766.0,33.3369,33.3369,33.1013,33.1092,68766.0
2018-11-08 11:30:00,42.18,42.36,42.18,42.29,103490.0,33.117,33.2584,33.117,33.2034,103490.0
2018-11-08 12:00:00,42.3,42.41,42.3,42.37,72494.0,33.2113,33.2976,33.2113,33.2662,72494.0
2018-11-08 12:30:00,42.38,42.46,42.38,42.42,44876.0,33.2741,33.3369,33.2741,33.3055,44876.0
2018-11-08 13:00:00,42.4,42.46,42.36,42.42,42506.0,33.2898,33.3369,33.2584,33.3055,42506.0
2018-11-08 13:30:00,42.41,42.49,42.41,42.47,48460.0,33.2976,33.3604,33.2976,33.3447,48460.0
2018-11-08 14:00:00,42.46,42.6,42.4,42.4,76804.0,33.3369,33.4468,33.2898,33.2898,76804.0
2018-11-08 14:30:00,42.4,42.6,42.38,42.58,91396.0,33.2898,33.4468,33.2741,33.4311,91396.0
2018-11-08 15:00:00,42.57,42.65,42.52,42.61,106162.0,33.4232,33.486,33.384,33.4546,106162.0
2018-11-08 15:30:00,42.6,42.6,42.46,42.57,463476.0,33.4468,33.4468,33.3369,33.4232,463476.0
2018-11-09 09:30:00,42.55,42.85,42.32,42.66,112390.0,33.4075,33.6431,33.227,33.4939,112390.0
2018-11-09 10:00:00,42.67,42.83,42.63,42.83,142446.0,33.5018,33.6274,33.4703,33.6274,142446.0
2018-11-09 10:30:00,42.83,42.86,42.59,42.63,368228.0,33.6274,33.6509,33.4389,33.4703,368228.0
2018-11-09 11:00:00,42.65,42.89,42.64,42.79,233894.0,33.486,33.6745,33.4782,33.596,233894.0
2018-11-09 11:30:00,42.78,42.79,42.62,42.69,270192.0,33.5881,33.596,33.4625,33.5175,270192.0
2018-11-09 12:00:00,42.69,42.73,42.49,42.49,130842.0,33.5175,33.5489,33.3604,33.3604,130842.0
2018-11-09 12:30:00,42.5,42.69,42.49,42.54,102268.0,33.3683,33.5175,33.3604,33.3997,102268.0
2018-11-09 13:00:00,42.54,42.67,42.5,42.66,122788.0,33.3997,33.5018,33.3683,33.4939,122788.0
2018-11-09 13:30:00,42.67,42.67,42.58,42.6,61070.0,33.5018,33.5018,33.4311,33.4468,61070.0
2018-11-09 14:00:00,42.6,42.64,42.57,42.58,85200.0,33.4468,33.4782,33.4232,33.4311,85200.0
2018-11-09 14:30:00,42.59,42.8,42.58,42.74,152036.0,33.4389,33.6038,33.4311,33.5567,152036.0
2018-11-09 15:00:00,42.74,42.79,42.68,42.77,113482.0,33.5567,33.596,33.5096,33.5803,113482.0
2018-11-09 15:30:00,42.76,42.88,42.72,42.79,634752.0,33.5724,33.6666,33.541,33.596,634752.0
2018-11-12 09:30:00,42.58,43.42,42.45,43.41,369170.0,33.4311,34.0906,33.329,34.0828,369170.0
2018-11-12 10:00:00,43.4,43.54,43.29,43.52,358662.0,34.0749,34.1848,33.9885,34.1691,358662.0
2018-11-12 10:30:00,43.51,43.66,43.36,43.55,111404.0,34.1613,34.279,34.0435,34.1927,111404.0
2018-11-12 11:00:00,43.55,43.65,43.46,43.51,124648.0,34.1927,34.2712,34.122,34.1613,124648.0
2018-11-12 11:30:00,43.49,43.54,43.3,43.3,107214.0,34.1456,34.1848,33.9964,33.9964,107214.0
2018-11-12 12:00:00,43.3,43.38,43.25,43.33,76814.0,33.9964,34.0592,33.9571,34.0199,76814.0
2018-11-12 12:30:00,43.32,43.44,43.27,43.35,58152.0,34.0121,34.1063,33.9728,34.0356,58152.0
2018-11-12 13:00:00,43.35,43.39,43.27,43.35,74820.0,34.0356,34.067,33.9728,34.0356,74820.0
2018-11-12 13:30:00,43.35,43.38,43.25,43.29,78848.0,34.0356,34.0592,33.9571,33.9885,78848.0
2018-11-12 14:00:00,43.29,43.33,43.22,43.27,169844.0,33.9885,34.0199,33.9336,33.9728,169844.0
2018-11-12 14:30:00,43.27,43.32,43.18,43.26,193754.0,33.9728,34.0121,33.9022,33.965,193754.0
2018-11-12 15:00:00,43.26,43.3,43.15,43.2,239828.0,33.965,33.9964,33.8786,33.9179,239828.0
2018-11-12 15:30:00,43.21,43.21,42.85,42.96,547236.0,33.9257,33.9257,33.6431,33.7294,547236.0
2018-11-13 09:30:00,43.0,43.05,42.6,43.01,106608.0,33.7608,33.8001,33.4468,33.7687,106608.0
2018-11-13 10:00:00,43.02,43.04,42.7,42.71,80476.0,33.7765,33.7923,33.5253,33.5332,80476.0
2018-11-13 10:30:00,42.73,42.94,42.7,42.88,113986.0,33.5489,33.7137,33.5253,33.6666,113986.0
2018-11-13 11:00:00,42.86,42.94,42.69,42.91,123474.0,33.6509,33.7137,33.5175,33.6902,123474.0
2018-11-13 11:30:00,42.92,43.0,42.9,42.97,57630.0,33.698,33.7608,33.6823,33.7373,57630.0
2018-11-13 12:00:00,42.98,43.05,42.85,42.9,67974.0,33.7451,33.8001,33.6431,33.6823,67974.0
2018-11-13 12:30:00,42.9,42.91,42.77,42.82,94114.0,33.6823,33.6902,33.5803,33.6195,94114.0
2018-11-13 13:00:00,42.84,42.9,42.83,42.88,46110.0,33.6352,33.6823,33.6274,33.6666,46110.0
2018-11-13 13:30:00,42.89,42.96,42.87,42.91,83992.0,33.6745,33.7294,33.6588,33.6902,83992.0
2018-11-13 14:00:00,42.9,42.92,42.8,42.81,115534.0,33.6823,33.698,33.6038,33.6117,115534.0
2018-11-13 14:30:00,42.81,42.98,42.78,42.92,85032.0,33.6117,33.7451,33.5881,33.698,85032.0
2018-11-13 15:00:00,42.91,42.97,42.82,42.9,113468.0,33.6902,33.7373,33.6195,33.6823,113468.0
2018-11-13 15:30:00,42.89,43.08,42.81,42.95,450642.0,33.6745,33.8237,33.6117,33.7216,450642.0
2018-11-14 09:30:00,42.76,42.99,42.59,42.97,129442.0,33.5724,33.753,33.4389,33.7373,129442.0
2018-11-14 10:00:00,42.95,43.08,42.78,42.78,194026.0,33.7216,33.8237,33.5881,33.5881,194026.0
2018-11-14 10:30:00,42.81,42.86,42.7,42.77,270266.0,33.6117,33.6509,33.5253,33.5803,270266.0
2018-11-14 11:00:00,42.77,42.83,42.62,42.78,110054.0,33.5803,33.6274,33.4625,33.5881,110054.0
2018-11-14 11:30:00,42.78,42.78,42.57,42.66,138220.0,33.5881,33.5881,33.4232,33.4939,138220.0
2018-11-14 12:00:00,42.65,43.02,42.63,42.99,108180.0,33.486,33.7765,33.4703,33.753,108180.0
2018-11-14 12:30:00,43.02,43.1,42.98,42.99,115912.0,33.7765,33.8394,33.7451,33.753,115912.0
2018-11-14 13:00:00,42.98,42.99,42.76,42.78,94126.0,33.7451,33.753,33.5724,33.5881,94126.0
2018-11-14 13:30:00,42.78,42.93,42.77,42.84,155718.0,33.5881,33.7059,33.5803,33.6352,155718.0
2018-11-14 14:00:00,42.84,42.92,42.79,42.89,112844.0,33.6352,33.698,33.596,33.6745,112844.0
2018-11-14 14:30:00,42.88,42.93,42.82,42.93,85892.0,33.6666,33.7059,33.6195,33.7059,85892.0
2018-11-14 15:00:00,42.94,42.96,42.84,42.86,66506.0,33.7137,33.7294,33.6352,33.6509,66506.0
2018-11-14 15:30:00,42.85,42.89,42.62,42.76,251054.0,33.6431,33.6745,33.4625,33.5724,251054.0
2018-11-15 09:30:00,42.58,42.79,42.21,42.64,217182.0,33.4311,33.596,33.1406,33.4782,217182.0
2018-11-15 10:00:00,42.65,43.06,42.63,42.98,180852.0,33.486,33.808,33.4703,33.7451,180852.0
2018-11-15 10:30:00,42.94,43.04,42.72,42.91,101736.0,33.7137,33.7923,33.541,33.6902,101736.0
2018-11-15 11:00:00,42.9,43.2,42.9,43.2,80870.0,33.6823,33.9179,33.6823,33.9179,80870.0
2018-11-15 11:30:00,43.19,43.26,43.1,43.26,69208.0,33.91,33.965,33.8394,33.965,69208.0
2018-11-15 12:00:00,43.24,43.33,43.13,43.19,179206.0,33.9493,34.0199,33.8629,33.91,179206.0
2018-11-15 12:30:00,43.2,43.2,43.06,43.09,100056.0,33.9179,33.9179,33.808,33.8315,100056.0
2018-11-15 13:00:00,43.1,43.24,43.07,43.23,73854.0,33.8394,33.9493,33.8158,33.9414,73854.0
2018-11-15 13:30:00,43.23,43.35,43.22,43.31,141200.0,33.9414,34.0356,33.9336,34.0042,141200.0
2018-11-15 14:00:00,43.32,43.34,43.18,43.27,64830.0,34.0121,34.0278,33.9022,33.9728,64830.0
2018-11-15 14:30:00,43.26,43.35,43.19,43.21,79514.0,33.965,34.0356,33.91,33.9257,79514.0
2018-11-15 15:00:00,43.21,43.22,42.93,42.94,280304.0,33.9257,33.9336,33.7059,33.7137,280304.0
2018-11-15 15:30:00,42.94,43.02,42.92,42.99,414874.0,33.7137,33.7765,33.698,33.753,414874.0
2018-11-16 09:30:00,43.49,43.5,42.77,42.77,313022.0,34.1456,34.1534,33.5803,33.5803,313022.0
2018-11-16 10:00:00,42.79,42.93,42.72,42.74,268002.0,33.596,33.7059,33.541,33.5567,268002.0
2018-11-16 10:30:00,42.73,43.09,42.7,43.05,106892.0,33.5489,33.8315,33.5253,33.8001,106892.0
2018-11-16 11:00:00,43.06,43.18,42.87,42.89,200632.0,33.808,33.9022,33.6588,33.6745,200632.0
2018-11-16 11:30:00,42.91,43.02,42.81,42.95,73322.0,33.6902,33.7765,33.6117,33.7216,73322.0
2018-11-16 12:00:00,42.94,43.08,42.94,42.96,62098.0,33.7137,33.8237,33.7137,33.7294,62098.0
2018-11-16 12:30:00,42.94,43.03,42.9,43.03,98298.0,33.7137,33.7844,33.6823,33.7844,98298.0
2018-11-16 13:00:00,43.04,43.15,43.04,43.04,81614.0,33.7923,33.8786,33.7923,33.7923,81614.0
2018-11-16 13:30:00,43.03,43.12,43.0,43.06,80756.0,33.7844,33.8551,33.7608,33.808,80756.0
2018-11-16 14:00:00,43.07,43.12,43.01,43.1,72754.0,33.8158,33.8551,33.7687,33.8394,72754.0
2018-11-16 14:30:00,43.11,43.13,43.04,43.1,90404.0,33.8472,33.8629,33.7923,33.8394,90404.0
2018-11-16 15:00:00,43.1,43.18,43.02,43.1,107984.0,33.8394,33.9022,33.7765,33.8394,107984.0
2018-11-16 15:30:00,43.1,43.23,43.08,43.16,356702.0,33.8394,33.9414,33.8237,33.8865,356702.0
2018-11-19 09:30:00,43.09,43.56,43.09,43.52,177622.0,33.8315,34.2005,33.8315,34.1691,177622.0
2018-11-19 10:00:00,43.49,43.62,43.16,43.23,154174.0,34.1456,34.2476,33.8865,33.9414,154174.0
2018-11-19 10:30:00,43.23,43.25,43.01,43.14,89218.0,33.9414,33.9571,33.7687,33.8708,89218.0
2018-11-19 11:00:00,43.13,43.2,43.03,43.17,84342.0,33.8629,33.9179,33.7844,33.8943,84342.0
2018-11-19 11:30:00,43.18,43.23,43.02,43.04,95596.0,33.9022,33.9414,33.7765,33.7923,95596.0
2018-11-19 12:00:00,43.02,43.05,42.88,42.99,156236.0,33.7765,33.8001,33.6666,33.753,156236.0
2018-11-19 12:30:00,42.99,43.16,42.98,43.15,61784.0,33.753,33.8865,33.7451,33.8786,61784.0
2018-11-19 13:00:00,43.15,43.24,43.13,43.17,55506.0,33.8786,33.9493,33.8629,33.8943,55506.0
2018-11-19 13:30:00,43.18,43.27,43.12,43.15,82520.0,33.9022,33.9728,33.8551,33.8786,82520.0
2018-11-19 14:00:00,43.16,43.17,43.0,43.0,63290.0,33.8865,33.8943,33.7608,33.7608,63290.0
2018-11-19 14:30:00,43.0,43.25,43.0,43.2,103376.0,33.7608,33.9571,33.7608,33.9179,103376.0
2018-11-19 15:00:00,43.2,43.37,43.16,43.31,131378.0,33.9179,34.0513,33.8865,34.0042,131378.0
2018-11-19 15:30:00,43.32,43.38,43.24,43.38,313104.0,34.0121,34.0592,33.9493,34.0592,313104.0
2018-11-20 09:30:00,43.6,43.93,43.55,43.65,172084.0,34.2319,34.491,34.1927,34.2712,172084.0
2018-11-20 10:00:00,43.59,43.62,43.32,43.4,131690.0,34.2241,34.2476,34.0121,34.0749,131690.0
2018-11-20 10:30:00,43.43,43.45,43.07,43.07,95434.0,34.0985,34.1142,33.8158,33.8158,95434.0
2018-11-20 11:00:00,43.06,43.3,43.0,43.27,75332.0,33.808,33.9964,33.7608,33.9728,75332.0
2018-11-20 11:30:00,43.27,43.37,43.08,43.27,74340.0,33.9728,34.0513,33.8237,33.9728,74340.0
2018-11-20 12:00:00,43.29,43.37,43.24,43.31,79074.0,33.9885,34.0513,33.9493,34.0042,79074.0
2018-11-20 12:30:00,43.29,43.38,43.22,43.31,101502.0,33.9885,34.0592,33.9336,34.0042,101502.0
2018-11-20 13:00:00,43.31,43.34,43.26,43.32,67410.0,34.0042,34.0278,33.965,34.0121,67410.0
2018-11-20 13:30:00,43.33,43.38,43.28,43.37,70482.0,34.0199,34.0592,33.9807,34.0513,70482.0
2018-11-20 14:00:00,43.36,43.39,43.28,43.29,60472.0,34.0435,34.067,33.9807,33.9885,60472.0
2018-11-20 14:30:00,43.28,43.33,43.19,43.2,66302.0,33.9807,34.0199,33.91,33.9179,66302.0
2018-11-20 15:00:00,43.21,43.3,43.17,43.27,90304.0,33.9257,33.9964,33.8943,33.9728,90304.0
2018-11-20 15:30:00,43.29,43.29,43.06,43.17,506324.0,33.9885,33.9885,33.808,33.8943,506324.0
2018-11-21 09:30:00,43.0,43.15,42.77,43.08,118740.0,33.7608,33.8786,33.5803,33.8237,118740.0
2018-11-21 10:00:00,43.08,43.12,42.86,42.89,84692.0,33.8237,33.8551,33.6509,33.6745,84692.0
2018-11-21 10:30:00,42.89,42.99,42.8,42.82,124756.0,33.6745,33.753,33.6038,33.6195,124756.0
2018-11-21 11:00:00,42.82,43.06,42.77,43.05,87322.0,33.6195,33.808,33.5803,33.8001,87322.0
2018-11-21 11:30:00,43.04,43.1,42.9,42.91,103560.0,33.7923,33.8394,33.6823,33.6902,103560.0
2018-11-21 12:00:00,42.91,42.93,42.76,42.77,53020.0,33.6902,33.7059,33.5724,33.5803,53020.0
2018-11-21 12:30:00,42.77,42.77,42.68,42.72,47622.0,33.5803,33.5803,33.5096,33.541,47622.0
2018-11-21 13:00:00,42.74,42.76,42.62,42.67,49920.0,33.5567,33.5724,33.4625,33.5018,49920.0
2018-11-21 13:30:00,42.67,42.69,42.62,42.67,68532.0,33.5018,33.5175,33.4625,33.5018,68532.0
2018-11-21 14:00:00,42.65,42.65,42.56,42.64,65434.0,33.486,33.486,33.4154,33.4782,65434.0
2018-11-21 14:30:00,42.65,42.69,42.61,42.68,52990.0,33.486,33.5175,33.4546,33.5096,52990.0
2018-11-21 15:00:00,42.68,42.74,42.56,42.56,90392.0,33.5096,33.5567,33.4154,33.4154,90392.0
2018-11-21 15:30:00,42.56,42.71,42.53,42.67,382056.0,33.4154,33.5332,33.3918,33.5018,382056.0
2018-11-23 09:30:00,42.76,42.76,42.52,42.63,79672.0,33.5724,33.5724,33.384,33.4703,79672.0
2018-11-23 10:00:00,42.65,42.68,42.52,42.57,48912.0,33.486,33.5096,33.384,33.4232,48912.0
2018-11-23 10:30:00,42.55,42.77,42.55,42.75,88834.0,33.4075,33.5803,33.4075,33.5646,88834.0
2018-11-23 11:00:00,42.75,42.82,42.62,42.77,45212.0,33.5646,33.6195,33.4625,33.5803,45212.0
2018-11-23 11:30:00,42.79,42.82,42.66,42.68,64056.0,33.596,33.6195,33.4939,33.5096,64056.0
2018-11-23 12:00:00,42.68,42.72,42.63,42.71,51650.0,33.5096,33.541,33.4703,33.5332,51650.0
2018-11-23 12:30:00,42.72,42.8,42.67,42.71,130736.0,33.541,33.6038,33.5018,33.5332,130736.0
2018-11-26 09:30:00,42.69,42.99,42.69,42.87,193250.0,33.5175,33.753,33.5175,33.6588,193250.0
2018-11-26 10:00:00,42.88,42.9,42.6,42.73,56176.0,33.6666,33.6823,33.4468,33.5489,56176.0
2018-11-26 10:30:00,42.73,42.78,42.51,42.57,85910.0,33.5489,33.5881,33.3761,33.4232,85910.0
2018-11-26 11:00:00,42.57,42.66,42.54,42.64,66992.0,33.4232,33.4939,33.3997,33.4782,66992.0
2018-11-26 11:30:00,42.63,42.74,42.6,42.73,44360.0,33.4703,33.5567,33.4468,33.5489,44360.0
2018-11-26 12:00:00,42.73,42.77,42.68,42.74,50166.0,33.5489,33.5803,33.5096,33.5567,50166.0
2018-11-26 12:30:00,42.75,42.8,42.74,42.75,36950.0,33.5646,33.6038,33.5567,33.5646,36950.0
2018-11-26 13:00:00,42.75,42.88,42.75,42.87,48346.0,33.5646,33.6666,33.5646,33.6588,48346.0
2018-11-26 13:30:00,42.87,42.9,42.81,42.81,36584.0,33.6588,33.6823,33.6117,33.6117,36584.0
2018-11-26 14:00:00,42.81,42.87,42.8,42.82,37112.0,33.6117,33.6588,33.6038,33.6195,37112.0
2018-11-26 14:30:00,42.83,42.87,42.79,42.86,39176.0,33.6274,33.6588,33.596,33.6509,39176.0
2018-11-26 15:00:00,42.87,42.95,42.85,42.94,49990.0,33.6588,33.7216,33.6431,33.7137,49990.0
2018-11-26 15:30:00,42.94,43.02,42.9,42.93,266532.0,33.7137,33.7765,33.6823,33.7059,266532.0
2018-11-27 09:30:00,42.96,43.03,42.63,42.77,192408.0,33.7294,33.7844,33.4703,33.5803,192408.0
2018-11-27 10:00:00,42.79,42.82,42.7,42.8,252314.0,33.596,33.6195,33.5253,33.6038,252314.0
2018-11-27 10:30:00,42.8,42.99,42.74,42.89,101512.0,33.6038,33.753,33.5567,33.6745,101512.0
2018-11-27 11:00:00,42.89,42.89,42.77,42.84,95288.0,33.6745,33.6745,33.5803,33.6352,95288.0
2018-11-27 11:30:00,42.84,42.94,42.84,42.9,84824.0,33.6352,33.7137,33.6352,33.6823,84824.0
2018-11-27 12:00:00,42.9,42.96,42.84,42.85,87252.0,33.6823,33.7294,33.6352,33.6431,87252.0
2018-11-27 12:30:00,42.85,43.02,42.83,42.99,87464.0,33.6431,33.7765,33.6274,33.753,87464.0
2018-11-27 13:00:00,42.99,43.06,42.97,42.99,104220.0,33.753,33.808,33.7373,33.753,104220.0
2018-11-27 13:30:00,42.99,43.1,42.97,43.1,91626.0,33.753,33.8394,33.7373,33.8394,91626.0
2018-11-27 14:00:00,43.1,43.15,43.01,43.1,101414.0,33.8394,33.8786,33.7687,33.8394,101414.0
2018-11-27 14:30:00,43.1,43.19,43.09,43.13,95912.0,33.8394,33.91,33.8315,33.8629,95912.0
2018-11-27 15:00:00,43.15,43.22,43.13,43.19,98414.0,33.8786,33.9336,33.8629,33.91,98414.0
2018-11-27 15:30:00,43.19,43.23,43.08,43.15,502636.0,33.91,33.9414,33.8237,33.8786,502636.0
2018-11-28 09:30:00,43.3,43.31,42.78,42.78,108462.0,33.9964,34.0042,33.5881,33.5881,108462.0
2018-11-28 10:00:00,42.77,42.98,42.72,42.92,274732.0,33.5803,33.7451,33.541,33.698,274732.0
2018-11-28 10:30:00,42.91,43.05,42.87,42.94,81022.0,33.6902,33.8001,33.6588,33.7137,81022.0
2018-11-28 11:00:00,42.96,43.02,42.77,42.85,79568.0,33.7294,33.7765,33.5803,33.6431,79568.0
2018-11-28 11:30:00,42.85,42.91,42.79,42.88,45398.0,33.6431,33.6902,33.596,33.6666,45398.0
2018-11-28 12:00:00,42.88,43.21,42.88,42.9,106248.0,33.6666,33.9257,33.6666,33.6823,106248.0
2018-11-28 12:30:00,42.9,42.98,42.81,42.94,48848.0,33.6823,33.7451,33.6117,33.7137,48848.0
2018-11-28 13:00:00,42.95,42.95,42.84,42.85,56088.0,33.7216,33.7216,33.6352,33.6431,56088.0
2018-11-28 13:30:00,42.85,42.96,42.85,42.92,226252.0,33.6431,33.7294,33.6431,33.698,226252.0
2018-11-28 14:00:00,42.92,42.99,42.86,42.98,60596.0,33.698,33.753,33.6509,33.7451,60596.0
2018-11-28 14:30:00,42.98,43.02,42.92,42.94,60314.0,33.7451,33.7765,33.698,33.7137,60314.0
2018-11-28 15:00:00,42.93,42.99,42.88,42.91,142536.0,33.7059,33.753,33.6666,33.6902,142536.0
2018-11-28 15:30:00,42.91,43.04,42.88,43.04,384514.0,33.6902,33.7923,33.6666,33.7923,384514.0
2018-11-29 09:30:00,42.98,43.09,42.6,42.67,165884.0,33.7451,33.8315,33.4468,33.5018,165884.0
2018-11-29 10:00:00,42.63,42.85,42.58,42.79,190822.0,33.4703,33.6431,33.4311,33.596,190822.0
2018-11-29 10:30:00,42.81,42.93,42.74,42.8,112986.0,33.6117,33.7059,33.5567,33.6038,112986.0
2018-11-29 11:00:00,42.79,42.87,42.73,42.85,83716.0,33.596,33.6588,33.5489,33.6431,83716.0
2018-11-29 11:30:00,42.85,42.87,42.72,42.85,133212.0,33.6431,33.6588,33.541,33.6431,133212.0
2018-11-29 12:00:00,42.85,43.02,42.83,43.02,62734.0,33.6431,33.7765,33.6274,33.7765,62734.0
2018-11-29 12:30:00,43.02,43.04,42.88,42.91,87220.0,33.7765,33.7923,33.6666,33.6902,87220.0
2018-11-29 13:00:00,42.91,42.94,42.85,42.88,58944.0,33.6902,33.7137,33.6431,33.6666,58944.0
2018-11-29 13:30:00,42.88,43.03,42.88,42.99,91786.0,33.6666,33.7844,33.6666,33.753,91786.0
2018-11-29 14:00:00,42.99,43.02,42.94,42.97,101738.0,33.753,33.7765,33.7137,33.7373,101738.0
2018-11-29 14:30:00,42.97,43.06,42.95,43.02,104702.0,33.7373,33.808,33.7216,33.7765,104702.0
2018-11-29 15:00:00,43.02,43.02,42.86,42.9,124778.0,33.7765,33.7765,33.6509,33.6823,124778.0
2018-11-29 15:30:00,42.9,42.98,42.88,42.95,437194.0,33.6823,33.7451,33.6666,33.7216,437194.0
2018-11-30 09:30:00,43.08,43.25,42.93,43.15,75896.0,33.8237,33.9571,33.7059,33.8786,75896.0
2018-11-30 10:00:00,43.13,43.19,42.99,43.06,150862.0,33.8629,33.91,33.753,33.808,150862.0
2018-11-30 10:30:00,43.05,43.17,43.02,43.17,113776.0,33.8001,33.8943,33.7765,33.8943,113776.0
2018-11-30 11:00:00,43.19,43.28,43.15,43.24,92222.0,33.91,33.9807,33.8786,33.9493,92222.0
2018-11-30 11:30:00,43.24,43.33,43.16,43.2,93352.0,33.9493,34.0199,33.8865,33.9179,93352.0
2018-11-30 12:00:00,43.19,43.29,43.17,43.29,70812.0,33.91,33.9885,33.8943,33.9885,70812.0
2018-11-30 12:30:00,43.29,43.35,43.27,43.34,91508.0,33.9885,34.0356,33.9728,34.0278,91508.0
2018-11-30 13:00:00,43.34,43.51,43.33,43.46,72788.0,34.0278,34.1613,34.0199,34.122,72788.0
2018-11-30 13:30:00,43.45,43.55,43.41,43.54,85140.0,34.1142,34.1927,34.0828,34.1848,85140.0
2018-11-30 14:00:00,43.55,43.59,43.5,43.55,176562.0,34.1927,34.2241,34.1534,34.1927,176562.0
2018-11-30 14:30:00,43.54,43.61,43.52,43.6,196128.0,34.1848,34.2398,34.1691,34.2319,196128.0
2018-11-30 15:00:00,43.62,43.64,43.5,43.52,121864.0,34.2476,34.2633,34.1534,34.1691,121864.0
2018-11-30 15:30:00,43.54,43.57,43.46,43.52,862800.0,34.1848,34.2084,34.122,34.1691,862800.0
2018-12-03 09:30:00,43.38,43.38,43.06,43.26,207758.0,34.0592,34.0592,33.808,33.965,207758.0
2018-12-03 10:00:00,43.27,43.39,43.16,43.33,284154.0,33.9728,34.067,33.8865,34.0199,284154.0
2018-12-03 10:30:00,43.34,43.52,43.3,43.42,187058.0,34.0278,34.1691,33.9964,34.0906,187058.0
2018-12-03 11:00:00,43.42,43.51,43.35,43.45,103158.0,34.0906,34.1613,34.0356,34.1142,103158.0
2018-12-03 11:30:00,43.45,43.59,43.38,43.57,95538.0,34.1142,34.2241,34.0592,34.2084,95538.0
2018-12-03 12:00:00,43.57,43.67,43.54,43.63,136050.0,34.2084,34.2869,34.1848,34.2555,136050.0
2018-12-03 12:30:00,43.63,43.71,43.54,43.54,122654.0,34.2555,34.3183,34.1848,34.1848,122654.0
2018-12-03 13:00:00,43.54,43.67,43.53,43.63,145494.0,34.1848,34.2869,34.177,34.2555,145494.0
2018-12-03 13:30:00,43.63,43.63,43.49,43.54,61072.0,34.2555,34.2555,34.1456,34.1848,61072.0
2018-12-03 14:00:00,43.54,43.59,43.47,43.57,60424.0,34.1848,34.2241,34.1299,34.2084,60424.0
2018-12-03 14:30:00,43.57,43.72,43.51,43.69,150662.0,34.2084,34.3261,34.1613,34.3026,150662.0
2018-12-03 15:00:00,43.68,43.78,43.66,43.77,162628.0,34.2947,34.3733,34.279,34.3654,162628.0
2018-12-03 15:30:00,43.78,43.91,43.74,43.91,425914.0,34.3733,34.4753,34.3418,34.4753,425914.0
2018-12-04 09:30:00,43.98,44.5,43.93,44.44,791836.0,34.5303,34.9386,34.491,34.8914,791836.0
2018-12-04 10:00:00,44.41,44.49,44.17,44.21,232796.0,34.8679,34.9307,34.6795,34.7109,232796.0
2018-12-04 10:30:00,44.2,44.39,44.19,44.39,80880.0,34.703,34.8522,34.6952,34.8522,80880.0
2018-12-04 11:00:00,44.38,44.56,44.38,44.51,168170.0,34.8443,34.9857,34.8443,34.9464,168170.0
2018-12-04 11:30:00,44.51,44.69,44.49,44.6,117770.0,34.9464,35.0877,34.9307,35.0171,117770.0
2018-12-04 12:00:00,44.62,44.63,44.42,44.5,125940.0,35.0328,35.0406,34.8757,34.9386,125940.0
2018-12-04 12:30:00,44.51,44.68,44.48,44.63,180470.0,34.9464,35.0799,34.9228,35.0406,180470.0
2018-12-04 13:00:00,44.63,44.7,44.52,44.54,197682.0,35.0406,35.0956,34.9543,34.97,197682.0
2018-12-04 13:30:00,44.51,44.57,44.49,44.53,148866.0,34.9464,34.9935,34.9307,34.9621,148866.0
2018-12-04 14:00:00,44.54,44.57,44.49,44.57,208080.0,34.97,34.9935,34.9307,34.9935,208080.0
2018-12-04 14:30:00,44.57,44.63,44.49,44.55,156692.0,34.9935,35.0406,34.9307,34.9778,156692.0
2018-12-04 15:00:00,44.55,44.59,44.47,44.48,387660.0,34.9778,35.0092,34.915,34.9228,387660.0
2018-12-04 15:30:00,44.48,44.54,44.32,44.5,1035980.0,34.9228,34.97,34.7972,34.9386,1035980.0
2018-12-06 09:30:00,44.69,44.72,44.13,44.14,356934.0,35.0877,35.1113,34.6481,34.6559,356934.0
2018-12-06 10:00:00,44.13,44.24,43.71,43.89,398588.0,34.6481,34.7344,34.3183,34.4596,398588.0
2018-12-06 10:30:00,43.9,44.02,43.69,43.73,203638.0,34.4675,34.5617,34.3026,34.334,203638.0
2018-12-06 11:00:00,43.72,43.73,43.38,43.38,181900.0,34.3261,34.334,34.0592,34.0592,181900.0
2018-12-06 11:30:00,43.38,43.51,43.3,43.38,217250.0,34.0592,34.1613,33.9964,34.0592,217250.0
2018-12-06 12:00:00,43.38,43.52,43.38,43.45,153832.0,34.0592,34.1691,34.0592,34.1142,153832.0
2018-12-06 12:30:00,43.44,43.63,43.42,43.63,120784.0,34.1063,34.2555,34.0906,34.2555,120784.0
2018-12-06 13:00:00,43.63,43.64,43.46,43.46,138688.0,34.2555,34.2633,34.122,34.122,138688.0
2018-12-06 13:30:00,43.45,43.58,43.34,43.58,158026.0,34.1142,34.2162,34.0278,34.2162,158026.0
2018-12-06 14:00:00,43.59,43.7,43.47,43.59,144354.0,34.2241,34.3104,34.1299,34.2241,144354.0
2018-12-06 14:30:00,43.6,43.87,43.53,43.82,167148.0,34.2319,34.4439,34.177,34.4047,167148.0
2018-12-06 15:00:00,43.82,43.92,43.74,43.87,270690.0,34.4047,34.4832,34.3418,34.4439,270690.0
2018-12-06 15:30:00,43.85,44.19,43.83,44.13,665982.0,34.4282,34.6952,34.4125,34.6481,665982.0
2018-12-07 09:30:00,44.1,44.1,43.66,44.02,106134.0,34.6245,34.6245,34.279,34.5617,106134.0
2018-12-07 10:00:00,44.03,44.25,44.02,44.08,225860.0,34.5695,34.7423,34.5617,34.6088,225860.0
2018-12-07 10:30:00,44.1,44.44,44.09,44.44,214240.0,34.6245,34.8914,34.6166,34.8914,214240.0
2018-12-07 11:00:00,44.43,44.44,44.26,44.33,109870.0,34.8836,34.8914,34.7501,34.8051,109870.0
2018-12-07 11:30:00,44.32,44.49,44.3,44.45,68144.0,34.7972,34.9307,34.7815,34.8993,68144.0
2018-12-07 12:00:00,44.44,44.57,44.39,44.52,55232.0,34.8914,34.9935,34.8522,34.9543,55232.0
2018-12-07 12:30:00,44.51,44.57,44.4,44.56,53296.0,34.9464,34.9935,34.86,34.9857,53296.0
2018-12-07 13:00:00,44.56,44.59,44.42,44.42,50644.0,34.9857,35.0092,34.8757,34.8757,50644.0
2018-12-07 13:30:00,44.42,44.43,44.23,44.23,57372.0,34.8757,34.8836,34.7266,34.7266,57372.0
2018-12-07 14:00:00,44.24,44.3,44.17,44.21,106500.0,34.7344,34.7815,34.6795,34.7109,106500.0
2018-12-07 14:30:00,44.22,44.37,44.19,44.24,70334.0,34.7187,34.8365,34.6952,34.7344,70334.0
2018-12-07 15:00:00,44.24,44.37,44.23,44.33,117388.0,34.7344,34.8365,34.7266,34.8051,117388.0
2018-12-07 15:30:00,44.32,44.45,44.23,44.23,502908.0,34.7972,34.8993,34.7266,34.7266,502908.0
2018-12-10 09:30:00,44.29,44.42,43.94,44.13,96230.0,34.7737,34.8757,34.4989,34.6481,96230.0
2018-12-10 10:00:00,44.09,44.17,43.85,44.16,99056.0,34.6166,34.6795,34.4282,34.6716,99056.0
2018-12-10 10:30:00,44.14,44.2,43.88,43.99,71462.0,34.6559,34.703,34.4518,34.5381,71462.0
2018-12-10 11:00:00,44.02,44.02,43.77,43.95,79916.0,34.5617,34.5617,34.3654,34.5067,79916.0
2018-12-10 11:30:00,43.96,44.18,43.85,44.16,61156.0,34.5146,34.6873,34.4282,34.6716,61156.0
2018-12-10 12:00:00,44.17,44.24,44.09,44.2,66718.0,34.6795,34.7344,34.6166,34.703,66718.0
2018-12-10 12:30:00,44.2,44.47,44.2,44.42,59520.0,34.703,34.915,34.703,34.8757,59520.0
2018-12-10 13:00:00,44.42,44.49,44.34,44.41,49180.0,34.8757,34.9307,34.8129,34.8679,49180.0
2018-12-10 13:30:00,44.41,44.56,44.41,44.5,49800.0,34.8679,34.9857,34.8679,34.9386,49800.0
2018-12-10 14:00:00,44.5,44.64,44.49,44.64,62328.0,34.9386,35.0485,34.9307,35.0485,62328.0
2018-12-10 14:30:00,44.65,44.7,44.54,44.57,73038.0,35.0563,35.0956,34.97,34.9935,73038.0
2018-12-10 15:00:00,44.57,44.6,44.51,44.59,134364.0,34.9935,35.0171,34.9464,35.0092,134364.0
2018-12-10 15:30:00,44.6,44.74,44.58,44.58,395418.0,35.0171,35.127,35.0014,35.0014,395418.0
2018-12-11 09:30:00,44.58,44.88,44.46,44.8,154164.0,35.0014,35.2369,34.9071,35.1741,154164.0
2018-12-11 10:00:00,44.79,44.87,44.48,44.52,96332.0,35.1662,35.2291,34.9228,34.9543,96332.0
2018-12-11 10:30:00,44.48,44.66,44.45,44.59,86464.0,34.9228,35.0642,34.8993,35.0092,86464.0
2018-12-11 11:00:00,44.62,44.7,44.58,44.66,38090.0,35.0328,35.0956,35.0014,35.0642,38090.0
2018-12-11 11:30:00,44.67,44.79,44.63,44.79,49360.0,35.072,35.1662,35.0406,35.1662,49360.0
2018-12-11 12:00:00,44.78,44.83,44.71,44.81,53230.0,35.1584,35.1976,35.1034,35.1819,53230.0
2018-12-11 12:30:00,44.82,44.95,44.77,44.93,92784.0,35.1898,35.2919,35.1505,35.2762,92784.0
2018-12-11 13:00:00,44.93,44.94,44.77,44.85,77522.0,35.2762,35.284,35.1505,35.2133,77522.0
2018-12-11 13:30:00,44.84,44.85,44.74,44.81,51412.0,35.2055,35.2133,35.127,35.1819,51412.0
2018-12-11 14:00:00,44.79,44.96,44.77,44.95,76820.0,35.1662,35.2997,35.1505,35.2919,76820.0
2018-12-11 14:30:00,44.96,44.99,44.9,44.98,148216.0,35.2997,35.3233,35.2526,35.3154,148216.0
2018-12-11 15:00:00,44.98,45.0,44.91,44.92,143788.0,35.3154,35.3311,35.2605,35.2683,143788.0
2018-12-11 15:30:00,44.93,44.93,44.66,44.8,419780.0,35.2762,35.2762,35.0642,35.1741,419780.0
2018-12-12 09:30:00,44.8,45.13,44.72,44.78,464802.0,35.1741,35.4332,35.1113,35.1584,464802.0
2018-12-12 10:00:00,44.79,44.9,44.56,44.68,78316.0,35.1662,35.2526,34.9857,35.0799,78316.0
2018-12-12 10:30:00,44.66,44.76,44.44,44.66,83496.0,35.0642,35.1427,34.8914,35.0642,83496.0
2018-12-12 11:00:00,44.65,44.69,44.42,44.44,48312.0,35.0563,35.0877,34.8757,34.8914,48312.0
2018-12-12 11:30:00,44.46,44.51,44.35,44.43,30684.0,34.9071,34.9464,34.8208,34.8836,30684.0
2018-12-12 12:00:00,44.46,44.5,44.39,44.42,45988.0,34.9071,34.9386,34.8522,34.8757,45988.0
2018-12-12 12:30:00,44.4,44.5,44.35,44.47,54774.0,34.86,34.9386,34.8208,34.915,54774.0
2018-12-12 13:00:00,44.46,44.5,44.4,44.4,70054.0,34.9071,34.9386,34.86,34.86,70054.0
2018-12-12 13:30:00,44.41,44.59,44.4,44.52,53184.0,34.8679,35.0092,34.86,34.9543,53184.0
2018-12-12 14:00:00,44.5,44.56,44.45,44.52,54842.0,34.9386,34.9857,34.8993,34.9543,54842.0
2018-12-12 14:30:00,44.52,44.52,44.43,44.49,47162.0,34.9543,34.9543,34.8836,34.9307,47162.0
2018-12-12 15:00:00,44.47,44.64,44.45,44.6,71928.0,34.915,35.0485,34.8993,35.0171,71928.0
2018-12-12 15:30:00,44.6,44.78,44.45,44.46,385080.0,35.0171,35.1584,34.8993,34.9071,385080.0
2018-12-13 09:30:00,44.48,44.81,44.47,44.69,64176.0,34.9228,35.1819,34.915,35.0877,64176.0
2018-12-13 10:00:00,44.72,45.1,44.7,44.78,128770.0,35.1113,35.4096,35.0956,35.1584,128770.0
2018-12-13 10:30:00,44.82,44.92,44.79,44.91,63544.0,35.1898,35.2683,35.1662,35.2605,63544.0
2018-12-13 11:00:00,44.88,45.1,44.87,45.07,86614.0,35.2369,35.4096,35.2291,35.3861,86614.0
2018-12-13 11:30:00,45.03,45.18,45.03,45.08,90576.0,35.3547,35.4724,35.3547,35.3939,90576.0
2018-12-13 12:00:00,45.06,45.16,44.99,45.09,74394.0,35.3782,35.4567,35.3233,35.4018,74394.0
2018-12-13 12:30:00,45.08,45.11,44.99,45.09,83292.0,35.3939,35.4175,35.3233,35.4018,83292.0
2018-12-13 13:00:00,45.09,45.09,44.98,45.05,151606.0,35.4018,35.4018,35.3154,35.3704,151606.0
2018-12-13 13:30:00,45.06,45.17,45.06,45.09,43850.0,35.3782,35.4646,35.3782,35.4018,43850.0
2018-12-13 14:00:00,45.08,45.22,45.02,45.19,196220.0,35.3939,35.5038,35.3468,35.4803,196220.0
2018-12-13 14:30:00,45.2,45.3,45.15,45.27,161458.0,35.4881,35.5667,35.4489,35.5431,161458.0
2018-12-13 15:00:00,45.27,45.38,45.22,45.27,281764.0,35.5431,35.6295,35.5038,35.5431,281764.0
2018-12-13 15:30:00,45.27,45.38,45.21,45.23,472368.0,35.5431,35.6295,35.496,35.5117,472368.0
2018-12-14 09:30:00,45.2,45.4,44.74,44.81,101392.0,35.4881,35.6452,35.127,35.1819,101392.0
2018-12-14 10:00:00,44.77,44.88,44.61,44.67,188826.0,35.1505,35.2369,35.0249,35.072,188826.0
2018-12-14 10:30:00,44.67,44.87,44.63,44.74,183522.0,35.072,35.2291,35.0406,35.127,183522.0
2018-12-14 11:00:00,44.76,44.83,44.69,44.7,140390.0,35.1427,35.1976,35.0877,35.0956,140390.0
2018-12-14 11:30:00,44.68,44.72,44.55,44.6,93788.0,35.0799,35.1113,34.9778,35.0171,93788.0
2018-12-14 12:00:00,44.6,44.77,44.59,44.73,101676.0,35.0171,35.1505,35.0092,35.1191,101676.0
2018-12-14 12:30:00,44.74,44.8,44.71,44.8,51018.0,35.127,35.1741,35.1034,35.1741,51018.0
2018-12-14 13:00:00,44.77,44.79,44.63,44.67,107174.0,35.1505,35.1662,35.0406,35.072,107174.0
2018-12-14 13:30:00,44.68,44.84,44.68,44.82,81570.0,35.0799,35.2055,35.0799,35.1898,81570.0
2018-12-14 14:00:00,44.82,44.97,44.78,44.91,110394.0,35.1898,35.3076,35.1584,35.2605,110394.0
2018-12-14 14:30:00,44.91,44.91,44.76,44.85,80932.0,35.2605,35.2605,35.1427,35.2133,80932.0
2018-12-14 15:00:00,44.85,45.0,44.85,44.91,151044.0,35.2133,35.3311,35.2133,35.2605,151044.0
2018-12-14 15:30:00,44.89,44.9,44.74,44.9,349858.0,35.2448,35.2526,35.127,35.2526,349858.0
2018-12-17 09:30:00,45.04,45.2,44.8,44.85,111860.0,35.3625,35.4881,35.1741,35.2133,111860.0
2018-12-17 10:00:00,44.87,44.93,44.6,44.62,81116.0,35.2291,35.2762,35.0171,35.0328,81116.0
2018-12-17 10:30:00,44.56,44.73,44.56,44.63,64878.0,34.9857,35.1191,34.9857,35.0406,64878.0
2018-12-17 11:00:00,44.65,44.67,44.31,44.31,103346.0,35.0563,35.072,34.7894,34.7894,103346.0
2018-12-17 11:30:00,44.29,44.52,44.29,44.38,86862.0,34.7737,34.9543,34.7737,34.8443,86862.0
2018-12-17 12:00:00,44.38,44.42,44.15,44.17,64822.0,34.8443,34.8757,34.6638,34.6795,64822.0
2018-12-17 12:30:00,44.15,44.17,43.88,43.91,91360.0,34.6638,34.6795,34.4518,34.4753,91360.0
2018-12-17 13:00:00,43.89,44.1,43.87,44.04,67680.0,34.4596,34.6245,34.4439,34.5774,67680.0
2018-12-17 13:30:00,44.02,44.03,43.87,43.89,58268.0,34.5617,34.5695,34.4439,34.4596,58268.0
2018-12-17 14:00:00,43.88,43.88,43.68,43.83,109498.0,34.4518,34.4518,34.2947,34.4125,109498.0
2018-12-17 14:30:00,43.81,43.93,43.76,43.85,148620.0,34.3968,34.491,34.3575,34.4282,148620.0
2018-12-17 15:00:00,43.85,43.85,43.58,43.63,179724.0,34.4282,34.4282,34.2162,34.2555,179724.0
2018-12-17 15:30:00,43.63,43.63,43.37,43.4,822206.0,34.2555,34.2555,34.0513,34.0749,822206.0
2018-12-18 09:30:00,43.68,44.16,43.68,44.0,255488.0,34.2947,34.6716,34.2947,34.546,255488.0
2018-12-18 10:00:00,44.01,44.08,43.87,44.02,279364.0,34.5538,34.6088,34.4439,34.5617,279364.0
2018-12-18 10:30:00,44.02,44.07,43.91,43.91,206024.0,34.5617,34.6009,34.4753,34.4753,206024.0
2018-12-18 11:00:00,43.92,43.95,43.77,43.8,133016.0,34.4832,34.5067,34.3654,34.389,133016.0
2018-12-18 11:30:00,43.78,43.83,43.65,43.68,210470.0,34.3733,34.4125,34.2712,34.2947,210470.0
2018-12-18 12:00:00,43.69,43.82,43.66,43.79,206112.0,34.3026,34.4047,34.279,34.3811,206112.0
2018-12-18 12:30:00,43.8,43.81,43.56,43.68,161650.0,34.389,34.3968,34.2005,34.2947,161650.0
2018-12-18 13:00:00,43.67,43.81,43.66,43.76,101052.0,34.2869,34.3968,34.279,34.3575,101052.0
2018-12-18 13:30:00,43.75,43.81,43.7,43.72,76194.0,34.3497,34.3968,34.3104,34.3261,76194.0
2018-12-18 14:00:00,43.72,43.74,43.61,43.69,146704.0,34.3261,34.3418,34.2398,34.3026,146704.0
2018-12-18 14:30:00,43.69,43.76,43.52,43.52,153768.0,34.3026,34.3575,34.1691,34.1691,153768.0
2018-12-18 15:00:00,43.54,43.58,43.45,43.52,272738.0,34.1848,34.2162,34.1142,34.1691,272738.0
2018-12-18 15:30:00,43.54,43.7,43.49,43.56,770706.0,34.1848,34.3104,34.1456,34.2005,770706.0
2018-12-19 09:30:00,43.62,43.84,43.16,43.35,268580.0,34.2476,34.4204,33.8865,34.0356,268580.0
2018-12-19 10:00:00,43.38,43.55,43.24,43.38,205874.0,34.0592,34.1927,33.9493,34.0592,205874.0
2018-12-19 10:30:00,43.37,43.45,43.3,43.38,140488.0,34.0513,34.1142,33.9964,34.0592,140488.0
2018-12-19 11:00:00,43.4,43.45,43.32,43.44,137326.0,34.0749,34.1142,34.0121,34.1063,137326.0
2018-12-19 11:30:00,43.43,43.54,43.38,43.51,120892.0,34.0985,34.1848,34.0592,34.1613,120892.0
2018-12-19 12:00:00,43.52,43.69,43.51,43.65,70748.0,34.1691,34.3026,34.1613,34.2712,70748.0
2018-12-19 12:30:00,43.66,43.69,43.55,43.58,179614.0,34.279,34.3026,34.1927,34.2162,179614.0
2018-12-19 13:00:00,43.57,43.57,43.41,43.48,142522.0,34.2084,34.2084,34.0828,34.1377,142522.0
2018-12-19 13:30:00,43.48,43.76,43.47,43.7,95338.0,34.1377,34.3575,34.1299,34.3104,95338.0
2018-12-19 14:00:00,43.67,43.76,43.37,43.56,271660.0,34.2869,34.3575,34.0513,34.2005,271660.0
2018-12-19 14:30:00,43.56,43.57,43.24,43.31,140600.0,34.2005,34.2084,33.9493,34.0042,140600.0
2018-12-19 15:00:00,43.29,43.45,43.13,43.37,180608.0,33.9885,34.1142,33.8629,34.0513,180608.0
2018-12-19 15:30:00,43.35,43.52,43.35,43.43,414778.0,34.0356,34.1691,34.0356,34.0985,414778.0
2018-12-20 09:30:00,43.36,43.49,42.91,43.15,576244.0,34.0435,34.1456,33.6902,33.8786,576244.0
2018-12-20 10:00:00,43.14,43.44,42.99,43.35,284048.0,33.8708,34.1063,33.753,34.0356,284048.0
2018-12-20 10:30:00,43.31,43.65,43.3,43.59,170502.0,34.0042,34.2712,33.9964,34.2241,170502.0
2018-12-20 11:00:00,43.6,43.93,43.56,43.85,150024.0,34.2319,34.491,34.2005,34.4282,150024.0
2018-12-20 11:30:00,43.86,43.94,43.63,43.67,135552.0,34.4361,34.4989,34.2555,34.2869,135552.0
2018-12-20 12:00:00,43.68,44.02,43.67,44.02,59744.0,34.2947,34.5617,34.2869,34.5617,59744.0
2018-12-20 12:30:00,44.04,44.07,43.89,44.05,116302.0,34.5774,34.6009,34.4596,34.5852,116302.0
2018-12-20 13:00:00,44.04,44.07,43.85,43.92,61148.0,34.5774,34.6009,34.4282,34.4832,61148.0
2018-12-20 13:30:00,43.88,43.88,43.49,43.52,141668.0,34.4518,34.4518,34.1456,34.1691,141668.0
2018-12-20 14:00:00,43.52,43.54,43.01,43.34,190394.0,34.1691,34.1848,33.7687,34.0278,190394.0
2018-12-20 14:30:00,43.34,43.81,43.34,43.51,167752.0,34.0278,34.3968,34.0278,34.1613,167752.0
2018-12-20 15:00:00,43.51,43.72,43.31,43.67,172842.0,34.1613,34.3261,34.0042,34.2869,172842.0
2018-12-20 15:30:00,43.66,43.79,43.45,43.68,543164.0,34.279,34.3811,34.1142,34.2947,543164.0
2018-12-21 09:30:00,43.37,44.26,43.31,43.94,784876.0,34.0513,34.7501,34.0042,34.4989,784876.0
2018-12-21 10:00:00,43.93,44.37,43.92,44.09,277022.0,34.491,34.8365,34.4832,34.6166,277022.0
2018-12-21 10:30:00,44.12,44.35,44.12,44.2,148712.0,34.6402,34.8208,34.6402,34.703,148712.0
2018-12-21 11:00:00,44.2,44.21,44.0,44.15,152800.0,34.703,34.7109,34.546,34.6638,152800.0
2018-12-21 11:30:00,44.15,44.17,43.98,44.02,148182.0,34.6638,34.6795,34.5303,34.5617,148182.0
2018-12-21 12:00:00,44.01,44.13,43.98,43.98,69304.0,34.5538,34.6481,34.5303,34.5303,69304.0
2018-12-21 12:30:00,43.96,44.08,43.74,43.82,65848.0,34.5146,34.6088,34.3418,34.4047,65848.0
2018-12-21 13:00:00,43.83,43.88,43.68,43.75,86678.0,34.4125,34.4518,34.2947,34.3497,86678.0
2018-12-21 13:30:00,43.76,43.95,43.74,43.84,68164.0,34.3575,34.5067,34.3418,34.4204,68164.0
2018-12-21 14:00:00,43.8,43.85,43.66,43.78,98154.0,34.389,34.4282,34.279,34.3733,98154.0
2018-12-21 14:30:00,43.77,43.77,43.52,43.58,136066.0,34.3654,34.3654,34.1691,34.2162,136066.0
2018-12-21 15:00:00,43.6,43.68,43.42,43.48,348946.0,34.2319,34.2947,34.0906,34.1377,348946.0
2018-12-21 15:30:00,43.47,43.6,43.35,43.39,1269744.0,34.1299,34.2319,34.0356,34.067,1269744.0
2018-12-24 09:30:00,43.44,43.79,43.26,43.26,121942.0,34.1063,34.3811,33.965,33.965,121942.0
2018-12-24 10:00:00,43.18,43.19,42.56,42.72,95620.0,33.9022,33.91,33.4154,33.541,95620.0
2018-12-24 10:30:00,42.71,42.76,42.25,42.29,100230.0,33.5332,33.5724,33.172,33.2034,100230.0
2018-12-24 11:00:00,42.27,42.3,41.82,41.86,110346.0,33.1877,33.2113,32.8344,32.8658,110346.0
2018-12-24 11:30:00,41.86,41.95,41.6,41.73,136178.0,32.8658,32.9365,32.6617,32.7637,136178.0
2018-12-24 12:00:00,41.74,41.82,41.55,41.72,103458.0,32.7716,32.8344,32.6224,32.7559,103458.0
2018-12-24 12:30:00,41.72,41.84,41.6,41.64,202632.0,32.7559,32.8501,32.6617,32.6931,202632.0
2018-12-26 09:30:00,41.6,42.07,41.44,41.45,102790.0,32.6617,33.0307,32.536,32.5439,102790.0
2018-12-26 10:00:00,41.46,41.54,41.27,41.33,70298.0,32.5517,32.6145,32.4026,32.4497,70298.0
2018-12-26 10:30:00,41.29,41.54,41.03,41.03,109954.0,32.4183,32.6145,32.2141,32.2141,109954.0
2018-12-26 11:00:00,41.1,41.33,41.06,41.13,105110.0,32.2691,32.4497,32.2377,32.2926,105110.0
2018-12-26 11:30:00,41.15,41.38,41.06,41.33,102458.0,32.3083,32.4889,32.2377,32.4497,102458.0
2018-12-26 12:00:00,41.32,41.62,41.29,41.57,73612.0,32.4418,32.6774,32.4183,32.6381,73612.0
2018-12-26 12:30:00,41.53,41.63,41.47,41.58,45942.0,32.6067,32.6852,32.5596,32.646,45942.0
2018-12-26 13:00:00,41.55,41.57,41.24,41.27,90644.0,32.6224,32.6381,32.379,32.4026,90644.0
2018-12-26 13:30:00,41.27,41.58,41.27,41.58,49342.0,32.4026,32.646,32.4026,32.646,49342.0
2018-12-26 14:00:00,41.56,41.66,41.43,41.48,60138.0,32.6303,32.7088,32.5282,32.5674,60138.0
2018-12-26 14:30:00,41.51,41.69,41.51,41.69,56180.0,32.591,32.7323,32.591,32.7323,56180.0
2018-12-26 15:00:00,41.68,41.87,41.67,41.85,72884.0,32.7245,32.8736,32.7166,32.8579,72884.0
2018-12-26 15:30:00,41.84,42.24,41.82,42.22,264454.0,32.8501,33.1641,32.8344,33.1484,264454.0
2018-12-27 09:30:00,42.27,42.31,41.46,41.75,229160.0,33.1877,33.2191,32.5517,32.7794,229160.0
2018-12-27 10:00:00,41.74,41.95,41.6,41.86,76598.0,32.7716,32.9365,32.6617,32.8658,76598.0
2018-12-27 10:30:00,41.83,42.23,41.79,42.02,63580.0,32.8422,33.1563,32.8108,32.9914,63580.0
2018-12-27 11:00:00,42.01,42.02,41.74,41.93,87714.0,32.9836,32.9914,32.7716,32.9208,87714.0
2018-12-27 11:30:00,41.95,42.13,41.85,42.09,76094.0,32.9365,33.0778,32.8579,33.0464,76094.0
2018-12-27 12:00:00,42.06,42.21,41.98,42.01,66362.0,33.0228,33.1406,32.96,32.9836,66362.0
2018-12-27 12:30:00,42.01,42.12,41.99,42.01,33560.0,32.9836,33.0699,32.9679,32.9836,33560.0
2018-12-27 13:00:00,42.01,42.15,42.01,42.09,43236.0,32.9836,33.0935,32.9836,33.0464,43236.0
2018-12-27 13:30:00,42.1,42.13,41.86,41.93,38320.0,33.0542,33.0778,32.8658,32.9208,38320.0
2018-12-27 14:00:00,41.9,41.9,41.65,41.71,54858.0,32.8972,32.8972,32.7009,32.748,54858.0
2018-12-27 14:30:00,41.69,41.98,41.67,41.91,67534.0,32.7323,32.96,32.7166,32.905,67534.0
2018-12-27 15:00:00,41.92,42.24,41.83,42.22,89680.0,32.9129,33.1641,32.8422,33.1484,89680.0
2018-12-27 15:30:00,42.21,42.69,42.15,42.67,465658.0,33.1406,33.5175,33.0935,33.5018,465658.0
2018-12-28 09:30:00,42.75,43.02,42.66,42.79,61876.0,33.5646,33.7765,33.4939,33.596,61876.0
2018-12-28 10:00:00,42.76,43.07,42.58,42.94,73674.0,33.5724,33.8158,33.4311,33.7137,73674.0
2018-12-28 10:30:00,42.92,43.03,42.7,42.99,103270.0,33.698,33.7844,33.5253,33.753,103270.0
2018-12-28 11:00:00,42.99,43.09,42.58,42.74,150588.0,33.753,33.8315,33.4311,33.5567,150588.0
2018-12-28 11:30:00,42.74,42.87,42.68,42.8,71164.0,33.5567,33.6588,33.5096,33.6038,71164.0
2018-12-28 12:00:00,42.79,42.91,42.71,42.79,113500.0,33.596,33.6902,33.5332,33.596,113500.0
2018-12-28 12:30:00,42.81,42.83,42.63,42.7,67822.0,33.6117,33.6274,33.4703,33.5253,67822.0
2018-12-28 13:00:00,42.72,42.84,42.69,42.8,51544.0,33.541,33.6352,33.5175,33.6038,51544.0
2018-12-28 13:30:00,42.81,42.85,42.73,42.83,46194.0,33.6117,33.6431,33.5489,33.6274,46194.0
2018-12-28 14:00:00,42.82,43.02,42.81,42.81,68656.0,33.6195,33.7765,33.6117,33.6117,68656.0
2018-12-28 14:30:00,42.83,43.09,42.81,43.06,46184.0,33.6274,33.8315,33.6117,33.808,46184.0
2018-12-28 15:00:00,43.06,43.09,42.69,42.74,131728.0,33.808,33.8315,33.5175,33.5567,131728.0
2018-12-28 15:30:00,42.73,42.81,42.61,42.75,353242.0,33.5489,33.6117,33.4546,33.5646,353242.0
2018-12-31 09:30:00,42.81,42.81,42.41,42.75,71462.0,33.6117,33.6117,33.2976,33.5646,71462.0
2018-12-31 10:00:00,42.75,42.95,42.68,42.95,99020.0,33.5646,33.7216,33.5096,33.7216,99020.0
2018-12-31 10:30:00,42.95,43.05,42.81,42.83,100748.0,33.7216,33.8001,33.6117,33.6274,100748.0
2018-12-31 11:00:00,42.86,42.9,42.58,42.66,92704.0,33.6509,33.6823,33.4311,33.4939,92704.0
2018-12-31 11:30:00,42.66,42.69,42.46,42.66,68548.0,33.4939,33.5175,33.3369,33.4939,68548.0
2018-12-31 12:00:00,42.65,42.77,42.56,42.77,45706.0,33.486,33.5803,33.4154,33.5803,45706.0
2018-12-31 12:30:00,42.77,42.85,42.74,42.82,28916.0,33.5803,33.6431,33.5567,33.6195,28916.0
2018-12-31 13:00:00,42.82,42.9,42.79,42.9,66532.0,33.6195,33.6823,33.596,33.6823,66532.0
2018-12-31 13:30:00,42.9,42.91,42.78,42.88,67742.0,33.6823,33.6902,33.5881,33.6666,67742.0
2018-12-31 14:00:00,42.88,42.97,42.79,42.82,56218.0,33.6666,33.7373,33.596,33.6195,56218.0
2018-12-31 14:30:00,42.8,42.9,42.7,42.74,44632.0,33.6038,33.6823,33.5253,33.5567,44632.0
2018-12-31 15:00:00,42.77,42.83,42.72,42.79,57858.0,33.5803,33.6274,33.541,33.596,57858.0
2018-12-31 15:30:00,42.81,43.04,42.8,43.03,298924.0,33.6117,33.7923,33.6038,33.7844,298924.0
2019-01-02 09:30:00,42.91,42.92,42.15,42.26,223822.0,33.6902,33.698,33.0935,33.1798,223822.0
2019-01-02 10:00:00,42.29,42.46,41.92,41.94,118732.0,33.2034,33.3369,32.9129,32.9286,118732.0
2019-01-02 10:30:00,41.96,42.04,41.84,41.9,46028.0,32.9443,33.0071,32.8501,32.8972,46028.0
2019-01-02 11:00:00,41.91,42.16,41.88,41.93,82466.0,32.905,33.1013,32.8815,32.9208,82466.0
2019-01-02 11:30:00,41.91,42.04,41.85,41.91,55570.0,32.905,33.0071,32.8579,32.905,55570.0
2019-01-02 12:00:00,41.9,41.97,41.82,41.87,78684.0,32.8972,32.9522,32.8344,32.8736,78684.0
2019-01-02 12:30:00,41.87,42.06,41.79,42.06,43620.0,32.8736,33.0228,32.8108,33.0228,43620.0
2019-01-02 13:00:00,42.04,42.1,41.95,42.08,32886.0,33.0071,33.0542,32.9365,33.0385,32886.0
2019-01-02 13:30:00,42.08,42.09,41.98,42.01,30552.0,33.0385,33.0464,32.96,32.9836,30552.0
2019-01-02 14:00:00,41.99,42.0,41.87,41.91,86026.0,32.9679,32.9757,32.8736,32.905,86026.0
2019-01-02 14:30:00,41.92,42.06,41.9,42.01,118084.0,32.9129,33.0228,32.8972,32.9836,118084.0
2019-01-02 15:00:00,42.01,42.05,41.84,41.99,122638.0,32.9836,33.015,32.8501,32.9679,122638.0
2019-01-02 15:30:00,41.99,42.05,41.76,42.0,362366.0,32.9679,33.015,32.7873,32.9757,362366.0
2019-01-03 09:30:00,41.92,42.38,41.7,42.16,248924.0,32.9129,33.2741,32.7402,33.1013,248924.0
2019-01-03 10:00:00,42.07,42.31,41.98,42.13,102152.0,33.0307,33.2191,32.96,33.0778,102152.0
2019-01-03 10:30:00,42.12,42.24,41.84,42.04,166324.0,33.0699,33.1641,32.8501,33.0071,166324.0
2019-01-03 11:00:00,42.02,42.13,41.87,42.1,166480.0,32.9914,33.0778,32.8736,33.0542,166480.0
2019-01-03 11:30:00,42.1,42.41,42.05,42.14,135200.0,33.0542,33.2976,33.015,33.0856,135200.0
2019-01-03 12:00:00,42.13,42.23,42.02,42.15,72448.0,33.0778,33.1563,32.9914,33.0935,72448.0
2019-01-03 12:30:00,42.13,42.19,42.03,42.1,40078.0,33.0778,33.1249,32.9993,33.0542,40078.0
2019-01-03 13:00:00,42.09,42.13,41.81,42.05,44030.0,33.0464,33.0778,32.8265,33.015,44030.0
2019-01-03 13:30:00,42.06,42.17,42.04,42.12,33670.0,33.0228,33.1092,33.0071,33.0699,33670.0
2019-01-03 14:00:00,42.1,42.21,42.08,42.2,57352.0,33.0542,33.1406,33.0385,33.1327,57352.0
2019-01-03 14:30:00,42.23,42.23,42.05,42.08,49290.0,33.1563,33.1563,33.015,33.0385,49290.0
2019-01-03 15:00:00,42.09,42.2,42.06,42.1,90294.0,33.0464,33.1327,33.0228,33.0542,90294.0
2019-01-03 15:30:00,42.1,42.28,42.07,42.09,299874.0,33.0542,33.1955,33.0307,33.0464,299874.0
2019-01-04 09:30:00,41.81,42.18,41.81,42.18,113774.0,32.8265,33.117,32.8265,33.117,113774.0
2019-01-04 10:00:00,42.22,42.44,42.15,42.35,73288.0,33.1484,33.3212,33.0935,33.2505,73288.0
2019-01-04 10:30:00,42.37,42.43,42.24,42.26,64476.0,33.2662,33.3133,33.1641,33.1798,64476.0
2019-01-04 11:00:00,42.27,42.41,42.12,42.18,63922.0,33.1877,33.2976,33.0699,33.117,63922.0
2019-01-04 11:30:00,42.19,42.25,42.14,42.15,43440.0,33.1249,33.172,33.0856,33.0935,43440.0
2019-01-04 12:00:00,42.14,42.25,42.05,42.23,39392.0,33.0856,33.172,33.015,33.1563,39392.0
2019-01-04 12:30:00,42.23,42.47,42.18,42.43,49706.0,33.1563,33.3447,33.117,33.3133,49706.0
2019-01-04 13:00:00,42.44,42.45,42.27,42.27,55772.0,33.3212,33.329,33.1877,33.1877,55772.0
2019-01-04 13:30:00,42.29,42.34,42.18,42.26,36136.0,33.2034,33.2427,33.117,33.1798,36136.0
2019-01-04 14:00:00,42.3,42.3,42.16,42.19,29830.0,33.2113,33.2113,33.1013,33.1249,29830.0
2019-01-04 14:30:00,42.18,42.31,42.16,42.25,52048.0,33.117,33.2191,33.1013,33.172,52048.0
2019-01-04 15:00:00,42.25,42.35,42.19,42.27,134916.0,33.172,33.2505,33.1249,33.1877,134916.0
2019-01-04 15:30:00,42.27,42.41,42.17,42.4,433732.0,33.1877,33.2976,33.1092,33.2898,433732.0
2019-01-07 09:30:00,42.24,42.31,41.9,42.01,132750.0,33.1641,33.2191,32.8972,32.9836,132750.0
2019-01-07 10:00:00,42.02,42.3,41.97,42.15,85120.0,32.9914,33.2113,32.9522,33.0935,85120.0
2019-01-07 10:30:00,42.16,42.39,42.13,42.24,102378.0,33.1013,33.2819,33.0778,33.1641,102378.0
2019-01-07 11:00:00,42.23,42.31,42.1,42.17,110552.0,33.1563,33.2191,33.0542,33.1092,110552.0
2019-01-07 11:30:00,42.17,42.24,42.09,42.16,164024.0,33.1092,33.1641,33.0464,33.1013,164024.0
2019-01-07 12:00:00,42.15,42.19,42.1,42.13,156982.0,33.0935,33.1249,33.0542,33.0778,156982.0
2019-01-07 12:30:00,42.13,42.16,42.05,42.13,224400.0,33.0778,33.1013,33.015,33.0778,224400.0
2019-01-07 13:00:00,42.13,42.35,42.11,42.31,143594.0,33.0778,33.2505,33.0621,33.2191,143594.0
2019-01-07 13:30:00,42.31,42.33,42.23,42.27,45718.0,33.2191,33.2348,33.1563,33.1877,45718.0
2019-01-07 14:00:00,42.3,42.33,42.11,42.13,79896.0,33.2113,33.2348,33.0621,33.0778,79896.0
2019-01-07 14:30:00,42.13,42.19,42.02,42.02,57188.0,33.0778,33.1249,32.9914,32.9914,57188.0
2019-01-07 15:00:00,42.04,42.27,42.01,42.22,150062.0,33.0071,33.1877,32.9836,33.1484,150062.0
2019-01-07 15:30:00,42.22,42.28,42.16,42.2,385352.0,33.1484,33.1955,33.1013,33.1327,385352.0
2019-01-08 09:30:00,42.12,42.41,41.99,42.29,134318.0,33.0699,33.2976,32.9679,33.2034,134318.0
2019-01-08 10:00:00,42.29,42.41,42.18,42.33,82960.0,33.2034,33.2976,33.117,33.2348,82960.0
2019-01-08 10:30:00,42.34,42.49,42.3,42.41,117096.0,33.2427,33.3604,33.2113,33.2976,117096.0
2019-01-08 11:00:00,42.41,42.51,42.33,42.43,191968.0,33.2976,33.3761,33.2348,33.3133,191968.0
2019-01-08 11:30:00,42.43,42.52,42.37,42.46,141118.0,33.3133,33.384,33.2662,33.3369,141118.0
2019-01-08 12:00:00,42.46,42.51,42.33,42.46,49226.0,33.3369,33.3761,33.2348,33.3369,49226.0
2019-01-08 12:30:00,42.48,42.49,42.27,42.38,81676.0,33.3526,33.3604,33.1877,33.2741,81676.0
2019-01-08 13:00:00,42.41,42.48,42.35,42.45,91378.0,33.2976,33.3526,33.2505,33.329,91378.0
2019-01-08 13:30:00,42.45,42.5,42.42,42.47,85776.0,33.329,33.3683,33.3055,33.3447,85776.0
2019-01-08 14:00:00,42.47,42.57,42.45,42.5,55430.0,33.3447,33.4232,33.329,33.3683,55430.0
2019-01-08 14:30:00,42.52,42.69,42.51,42.68,203998.0,33.384,33.5175,33.3761,33.5096,203998.0
2019-01-08 15:00:00,42.69,42.81,42.68,42.81,162020.0,33.5175,33.6117,33.5096,33.6117,162020.0
2019-01-08 15:30:00,42.81,42.98,42.79,42.95,605606.0,33.6117,33.7451,33.596,33.7216,605606.0
2019-01-09 09:30:00,42.69,42.97,42.35,42.62,221842.0,33.5175,33.7373,33.2505,33.4625,221842.0
2019-01-09 10:00:00,42.62,42.77,42.54,42.6,149672.0,33.4625,33.5803,33.3997,33.4468,149672.0
2019-01-09 10:30:00,42.61,42.74,42.48,42.6,90044.0,33.4546,33.5567,33.3526,33.4468,90044.0
2019-01-09 11:00:00,42.6,42.76,42.6,42.64,101914.0,33.4468,33.5724,33.4468,33.4782,101914.0
2019-01-09 11:30:00,42.65,42.72,42.59,42.6,45312.0,33.486,33.541,33.4389,33.4468,45312.0
2019-01-09 12:00:00,42.6,42.65,42.49,42.65,124532.0,33.4468,33.486,33.3604,33.486,124532.0
2019-01-09 12:30:00,42.65,42.74,42.62,42.7,145932.0,33.486,33.5567,33.4625,33.5253,145932.0
2019-01-09 13:00:00,42.71,42.71,42.59,42.68,94460.0,33.5332,33.5332,33.4389,33.5096,94460.0
2019-01-09 13:30:00,42.67,42.7,42.61,42.63,97938.0,33.5018,33.5253,33.4546,33.4703,97938.0
2019-01-09 14:00:00,42.63,42.7,42.59,42.6,159096.0,33.4703,33.5253,33.4389,33.4468,159096.0
2019-01-09 14:30:00,42.59,42.72,42.58,42.63,69718.0,33.4389,33.541,33.4311,33.4703,69718.0
2019-01-09 15:00:00,42.65,42.72,42.6,42.71,119806.0,33.486,33.541,33.4468,33.5332,119806.0
2019-01-09 15:30:00,42.7,42.74,42.6,42.73,425200.0,33.5253,33.5567,33.4468,33.5489,425200.0
2019-01-10 09:30:00,42.84,42.9,42.59,42.82,59328.0,33.6352,33.6823,33.4389,33.6195,59328.0
2019-01-10 10:00:00,42.8,42.92,42.72,42.84,54358.0,33.6038,33.698,33.541,33.6352,54358.0
2019-01-10 10:30:00,42.86,42.89,42.73,42.77,100018.0,33.6509,33.6745,33.5489,33.5803,100018.0
2019-01-10 11:00:00,42.77,43.11,42.76,43.08,120736.0,33.5803,33.8472,33.5724,33.8237,120736.0
2019-01-10 11:30:00,43.08,43.16,43.06,43.13,55326.0,33.8237,33.8865,33.808,33.8629,55326.0
2019-01-10 12:00:00,43.13,43.25,43.1,43.13,120644.0,33.8629,33.9571,33.8394,33.8629,120644.0
2019-01-10 12:30:00,43.13,43.17,42.97,43.07,197110.0,33.8629,33.8943,33.7373,33.8158,197110.0
2019-01-10 13:00:00,43.06,43.1,42.9,43.05,37066.0,33.808,33.8394,33.6823,33.8001,37066.0
2019-01-10 13:30:00,43.04,43.15,43.01,43.1,78240.0,33.7923,33.8786,33.7687,33.8394,78240.0
2019-01-10 14:00:00,43.11,43.45,43.11,43.44,103090.0,33.8472,34.1142,33.8472,34.1063,103090.0
2019-01-10 14:30:00,43.44,43.47,43.3,43.34,71788.0,34.1063,34.1299,33.9964,34.0278,71788.0
2019-01-10 15:00:00,43.34,43.38,43.26,43.27,180638.0,34.0278,34.0592,33.965,33.9728,180638.0
2019-01-10 15:30:00,43.27,43.37,43.19,43.3,774298.0,33.9728,34.0513,33.91,33.9964,774298.0
2019-01-11 09:30:00,43.33,43.34,43.06,43.27,331370.0,34.0199,34.0278,33.808,33.9728,331370.0
2019-01-11 10:00:00,43.3,43.48,43.29,43.35,225628.0,33.9964,34.1377,33.9885,34.0356,225628.0
2019-01-11 10:30:00,43.34,43.35,43.14,43.31,110128.0,34.0278,34.0356,33.8708,34.0042,110128.0
2019-01-11 11:00:00,43.31,43.39,43.24,43.37,140084.0,34.0042,34.067,33.9493,34.0513,140084.0
2019-01-11 11:30:00,43.37,43.38,42.92,42.95,152870.0,34.0513,34.0592,33.698,33.7216,152870.0
2019-01-11 12:00:00,42.95,43.04,42.93,42.94,103456.0,33.7216,33.7923,33.7059,33.7137,103456.0
2019-01-11 12:30:00,42.95,43.09,42.84,43.07,79616.0,33.7216,33.8315,33.6352,33.8158,79616.0
2019-01-11 13:00:00,43.08,43.13,42.92,42.99,75338.0,33.8237,33.8629,33.698,33.753,75338.0
2019-01-11 13:30:00,42.98,43.02,42.93,42.93,91096.0,33.7451,33.7765,33.7059,33.7059,91096.0
2019-01-11 14:00:00,42.92,42.96,42.88,42.91,157650.0,33.698,33.7294,33.6666,33.6902,157650.0
2019-01-11 14:30:00,42.91,42.91,42.75,42.75,222838.0,33.6902,33.6902,33.5646,33.5646,222838.0
2019-01-11 15:00:00,42.76,42.91,42.74,42.78,258142.0,33.5724,33.6902,33.5567,33.5881,258142.0
2019-01-11 15:30:00,42.77,42.91,42.69,42.91,865216.0,33.5803,33.6902,33.5175,33.6902,865216.0
2019-01-14 09:30:00,42.63,42.63,42.06,42.33,269220.0,33.4703,33.4703,33.0228,33.2348,269220.0
2019-01-14 10:00:00,42.32,42.42,42.24,42.24,294062.0,33.227,33.3055,33.1641,33.1641,294062.0
2019-01-14 10:30:00,42.21,42.31,42.11,42.13,157932.0,33.1406,33.2191,33.0621,33.0778,157932.0
2019-01-14 11:00:00,42.14,42.2,42.02,42.05,180042.0,33.0856,33.1327,32.9914,33.015,180042.0
2019-01-14 11:30:00,42.04,42.05,41.63,41.74,288898.0,33.0071,33.015,32.6852,32.7716,288898.0
2019-01-14 12:00:00,41.74,41.87,41.65,41.78,314028.0,32.7716,32.8736,32.7009,32.803,314028.0
2019-01-14 12:30:00,41.78,41.81,41.62,41.72,162146.0,32.803,32.8265,32.6774,32.7559,162146.0
2019-01-14 13:00:00,41.72,42.02,41.71,42.0,225536.0,32.7559,32.9914,32.748,32.9757,225536.0
2019-01-14 13:30:00,42.0,42.02,41.88,41.97,178198.0,32.9757,32.9914,32.8815,32.9522,178198.0
2019-01-14 14:00:00,41.98,42.05,41.94,42.01,84698.0,32.96,33.015,32.9286,32.9836,84698.0
2019-01-14 14:30:00,42.01,42.13,41.97,42.1,285784.0,32.9836,33.0778,32.9522,33.0542,285784.0
2019-01-14 15:00:00,42.1,42.24,42.04,42.17,261382.0,33.0542,33.1641,33.0071,33.1092,261382.0
2019-01-14 15:30:00,42.17,42.37,42.15,42.35,682384.0,33.1092,33.2662,33.0935,33.2505,682384.0
2019-01-15 09:30:00,42.32,43.16,42.24,43.16,359710.0,33.227,33.8865,33.1641,33.8865,359710.0
2019-01-15 10:00:00,43.13,43.38,43.08,43.1,242664.0,33.8629,34.0592,33.8237,33.8394,242664.0
2019-01-15 10:30:00,43.12,43.21,43.09,43.1,201844.0,33.8551,33.9257,33.8315,33.8394,201844.0
2019-01-15 11:00:00,43.09,43.32,43.06,43.16,194880.0,33.8315,34.0121,33.808,33.8865,194880.0
2019-01-15 11:30:00,43.17,43.2,43.04,43.17,78972.0,33.8943,33.9179,33.7923,33.8943,78972.0
2019-01-15 12:00:00,43.16,43.3,43.15,43.2,119224.0,33.8865,33.9964,33.8786,33.9179,119224.0
2019-01-15 12:30:00,43.2,43.23,43.07,43.2,151764.0,33.9179,33.9414,33.8158,33.9179,151764.0
2019-01-15 13:00:00,43.21,43.21,43.04,43.1,59162.0,33.9257,33.9257,33.7923,33.8394,59162.0
2019-01-15 13:30:00,43.08,43.13,43.03,43.08,84278.0,33.8237,33.8629,33.7844,33.8237,84278.0
2019-01-15 14:00:00,43.09,43.19,43.07,43.17,238794.0,33.8315,33.91,33.8158,33.8943,238794.0
2019-01-15 14:30:00,43.16,43.2,43.08,43.19,184332.0,33.8865,33.9179,33.8237,33.91,184332.0
2019-01-15 15:00:00,43.19,43.26,43.15,43.19,303310.0,33.91,33.965,33.8786,33.91,303310.0
2019-01-15 15:30:00,43.19,43.34,43.13,43.32,657730.0,33.91,34.0278,33.8629,34.0121,657730.0
2019-01-16 09:30:00,43.04,43.17,42.65,42.73,133460.0,33.7923,33.8943,33.486,33.5489,133460.0
2019-01-16 10:00:00,42.73,43.15,42.73,43.15,200790.0,33.5489,33.8786,33.5489,33.8786,200790.0
2019-01-16 10:30:00,43.13,43.27,42.97,43.07,125618.0,33.8629,33.9728,33.7373,33.8158,125618.0
2019-01-16 11:00:00,43.06,43.12,42.88,42.96,113222.0,33.808,33.8551,33.6666,33.7294,113222.0
2019-01-16 11:30:00,42.96,43.1,42.94,43.1,58802.0,33.7294,33.8394,33.7137,33.8394,58802.0
2019-01-16 12:00:00,43.09,43.21,43.05,43.16,213766.0,33.8315,33.9257,33.8001,33.8865,213766.0
2019-01-16 12:30:00,43.17,43.19,43.13,43.18,60658.0,33.8943,33.91,33.8629,33.9022,60658.0
2019-01-16 13:00:00,43.17,43.2,43.1,43.15,70600.0,33.8943,33.9179,33.8394,33.8786,70600.0
2019-01-16 13:30:00,43.15,43.24,43.13,43.24,61248.0,33.8786,33.9493,33.8629,33.9493,61248.0
2019-01-16 14:00:00,43.24,43.28,43.13,43.14,156152.0,33.9493,33.9807,33.8629,33.8708,156152.0
2019-01-16 14:30:00,43.15,43.24,43.1,43.19,212608.0,33.8786,33.9493,33.8394,33.91,212608.0
2019-01-16 15:00:00,43.19,43.21,43.12,43.13,237672.0,33.91,33.9257,33.8551,33.8629,237672.0
2019-01-16 15:30:00,43.13,43.22,43.13,43.2,716516.0,33.8629,33.9336,33.8629,33.9179,716516.0
2019-01-17 09:30:00,43.21,43.26,42.97,43.07,87730.0,33.9257,33.965,33.7373,33.8158,87730.0
2019-01-17 10:00:00,43.05,43.18,42.95,43.15,195842.0,33.8001,33.9022,33.7216,33.8786,195842.0
2019-01-17 10:30:00,43.15,43.18,43.06,43.13,147212.0,33.8786,33.9022,33.808,33.8629,147212.0
2019-01-17 11:00:00,43.12,43.18,43.1,43.13,85886.0,33.8551,33.9022,33.8394,33.8629,85886.0
2019-01-17 11:30:00,43.13,43.24,43.13,43.21,84052.0,33.8629,33.9493,33.8629,33.9257,84052.0
2019-01-17 12:00:00,43.22,43.24,43.17,43.22,56642.0,33.9336,33.9493,33.8943,33.9336,56642.0
2019-01-17 12:30:00,43.22,43.27,43.2,43.21,70402.0,33.9336,33.9728,33.9179,33.9257,70402.0
2019-01-17 13:00:00,43.19,43.24,43.1,43.1,124736.0,33.91,33.9493,33.8394,33.8394,124736.0
2019-01-17 13:30:00,43.12,43.17,43.11,43.16,79242.0,33.8551,33.8943,33.8472,33.8865,79242.0
2019-01-17 14:00:00,43.16,43.17,43.01,43.01,141396.0,33.8865,33.8943,33.7687,33.7687,141396.0
2019-01-17 14:30:00,43.01,43.13,42.99,43.01,196582.0,33.7687,33.8629,33.753,33.7687,196582.0
2019-01-17 15:00:00,43.02,43.04,42.77,42.88,370110.0,33.7765,33.7923,33.5803,33.6666,370110.0
2019-01-17 15:30:00,42.9,43.09,42.9,43.02,575604.0,33.6823,33.8315,33.6823,33.7765,575604.0
2019-01-18 09:30:00,42.98,43.17,42.84,42.92,287692.0,33.7451,33.8943,33.6352,33.698,287692.0
2019-01-18 10:00:00,42.93,42.99,42.76,42.83,114524.0,33.7059,33.753,33.5724,33.6274,114524.0
2019-01-18 10:30:00,42.84,42.96,42.78,42.94,83480.0,33.6352,33.7294,33.5881,33.7137,83480.0
2019-01-18 11:00:00,42.93,42.93,42.71,42.77,107332.0,33.7059,33.7059,33.5332,33.5803,107332.0
2019-01-18 11:30:00,42.76,42.77,42.72,42.76,103772.0,33.5724,33.5803,33.541,33.5724,103772.0
2019-01-18 12:00:00,42.76,42.97,42.75,42.97,130406.0,33.5724,33.7373,33.5646,33.7373,130406.0
2019-01-18 12:30:00,42.97,42.99,42.87,42.95,130806.0,33.7373,33.753,33.6588,33.7216,130806.0
2019-01-18 13:00:00,42.95,43.08,42.95,43.02,131920.0,33.7216,33.8237,33.7216,33.7765,131920.0
2019-01-18 13:30:00,43.03,43.12,43.01,43.02,70198.0,33.7844,33.8551,33.7687,33.7765,70198.0
2019-01-18 14:00:00,43.02,43.08,42.98,43.02,62082.0,33.7765,33.8237,33.7451,33.7765,62082.0
2019-01-18 14:30:00,43.02,43.07,42.94,43.04,84172.0,33.7765,33.8158,33.7137,33.7923,84172.0
2019-01-18 15:00:00,43.04,43.1,42.97,43.1,106410.0,33.7923,33.8394,33.7373,33.8394,106410.0
2019-01-18 15:30:00,43.1,43.16,43.02,43.13,414510.0,33.8394,33.8865,33.7765,33.8629,414510.0
2019-01-22 09:30:00,43.26,43.55,43.05,43.49,102984.0,33.965,34.1927,33.8001,34.1456,102984.0
2019-01-22 10:00:00,43.45,43.47,43.18,43.18,83744.0,34.1142,34.1299,33.9022,33.9022,83744.0
2019-01-22 10:30:00,43.18,43.22,42.97,43.02,49390.0,33.9022,33.9336,33.7373,33.7765,49390.0
2019-01-22 11:00:00,43.02,43.17,43.01,43.13,37330.0,33.7765,33.8943,33.7687,33.8629,37330.0
2019-01-22 11:30:00,43.13,43.15,43.07,43.13,32658.0,33.8629,33.8786,33.8158,33.8629,32658.0
2019-01-22 12:00:00,43.13,43.19,43.06,43.06,50300.0,33.8629,33.91,33.808,33.808,50300.0
2019-01-22 12:30:00,43.05,43.05,42.9,42.98,53978.0,33.8001,33.8001,33.6823,33.7451,53978.0
2019-01-22 13:00:00,42.97,43.02,42.85,43.0,59066.0,33.7373,33.7765,33.6431,33.7608,59066.0
2019-01-22 13:30:00,43.02,43.08,42.99,43.07,22642.0,33.7765,33.8237,33.753,33.8158,22642.0
2019-01-22 14:00:00,43.05,43.06,42.87,42.88,48156.0,33.8001,33.808,33.6588,33.6666,48156.0
2019-01-22 14:30:00,42.87,43.05,42.85,43.04,62808.0,33.6588,33.8001,33.6431,33.7923,62808.0
2019-01-22 15:00:00,43.03,43.07,42.88,43.06,51130.0,33.7844,33.8158,33.6666,33.808,51130.0
2019-01-22 15:30:00,43.06,43.34,43.01,43.34,219248.0,33.808,34.0278,33.7687,34.0278,219248.0
2019-01-23 09:30:00,43.29,43.59,43.29,43.47,63232.0,33.9885,34.2241,33.9885,34.1299,63232.0
2019-01-23 10:00:00,43.47,43.59,43.44,43.47,30602.0,34.1299,34.2241,34.1063,34.1299,30602.0
2019-01-23 10:30:00,43.43,43.59,43.4,43.59,32856.0,34.0985,34.2241,34.0749,34.2241,32856.0
2019-01-23 11:00:00,43.6,43.7,43.55,43.66,90648.0,34.2319,34.3104,34.1927,34.279,90648.0
2019-01-23 11:30:00,43.67,43.79,43.67,43.77,102340.0,34.2869,34.3811,34.2869,34.3654,102340.0
2019-01-23 12:00:00,43.78,43.88,43.74,43.86,140568.0,34.3733,34.4518,34.3418,34.4361,140568.0
2019-01-23 12:30:00,43.87,43.94,43.85,43.88,173408.0,34.4439,34.4989,34.4282,34.4518,173408.0
2019-01-23 13:00:00,43.89,43.9,43.77,43.77,77646.0,34.4596,34.4675,34.3654,34.3654,77646.0
2019-01-23 13:30:00,43.77,43.85,43.77,43.82,36142.0,34.3654,34.4282,34.3654,34.4047,36142.0
2019-01-23 14:00:00,43.82,43.85,43.77,43.82,40816.0,34.4047,34.4282,34.3654,34.4047,40816.0
2019-01-23 14:30:00,43.82,43.82,43.71,43.77,54148.0,34.4047,34.4047,34.3183,34.3654,54148.0
2019-01-23 15:00:00,43.76,43.91,43.76,43.91,105604.0,34.3575,34.4753,34.3575,34.4753,105604.0
2019-01-23 15:30:00,43.91,43.94,43.82,43.94,256628.0,34.4753,34.4989,34.4047,34.4989,256628.0
2019-01-24 09:30:00,43.99,44.05,43.6,43.97,92018.0,34.5381,34.5852,34.2319,34.5224,92018.0
2019-01-24 10:00:00,43.95,44.11,43.88,44.1,71618.0,34.5067,34.6323,34.4518,34.6245,71618.0
2019-01-24 10:30:00,44.1,44.31,44.05,44.23,219366.0,34.6245,34.7894,34.5852,34.7266,219366.0
2019-01-24 11:00:00,44.26,44.26,44.01,44.04,103140.0,34.7501,34.7501,34.5538,34.5774,103140.0
2019-01-24 11:30:00,44.04,44.05,43.95,44.03,53746.0,34.5774,34.5852,34.5067,34.5695,53746.0
2019-01-24 12:00:00,44.02,44.03,43.94,43.99,75610.0,34.5617,34.5695,34.4989,34.5381,75610.0
2019-01-24 12:30:00,43.98,44.08,43.95,44.05,63258.0,34.5303,34.6088,34.5067,34.5852,63258.0
2019-01-24 13:00:00,44.06,44.09,44.0,44.02,43914.0,34.5931,34.6166,34.546,34.5617,43914.0
2019-01-24 13:30:00,44.03,44.07,43.96,44.02,47848.0,34.5695,34.6009,34.5146,34.5617,47848.0
2019-01-24 14:00:00,44.02,44.07,43.99,44.01,59674.0,34.5617,34.6009,34.5381,34.5538,59674.0
2019-01-24 14:30:00,44.0,44.03,43.95,44.01,64158.0,34.546,34.5695,34.5067,34.5538,64158.0
2019-01-24 15:00:00,44.02,44.26,43.99,44.23,146006.0,34.5617,34.7501,34.5381,34.7266,146006.0
2019-01-24 15:30:00,44.22,44.38,44.18,44.33,390946.0,34.7187,34.8443,34.6873,34.8051,390946.0
2019-01-25 09:30:00,44.15,44.42,43.94,44.02,117962.0,34.6638,34.8757,34.4989,34.5617,117962.0
2019-01-25 10:00:00,44.04,44.04,43.85,44.01,80828.0,34.5774,34.5774,34.4282,34.5538,80828.0
2019-01-25 10:30:00,43.97,43.99,43.86,43.88,76418.0,34.5224,34.5381,34.4361,34.4518,76418.0
2019-01-25 11:00:00,43.88,43.91,43.8,43.84,84700.0,34.4518,34.4753,34.389,34.4204,84700.0
2019-01-25 11:30:00,43.84,43.87,43.76,43.77,74018.0,34.4204,34.4439,34.3575,34.3654,74018.0
2019-01-25 12:00:00,43.78,43.84,43.74,43.77,85848.0,34.3733,34.4204,34.3418,34.3654,85848.0
2019-01-25 12:30:00,43.77,43.78,43.56,43.58,107868.0,34.3654,34.3733,34.2005,34.2162,107868.0
2019-01-25 13:00:00,43.59,43.74,43.49,43.73,70110.0,34.2241,34.3418,34.1456,34.334,70110.0
2019-01-25 13:30:00,43.73,43.73,43.61,43.63,41720.0,34.334,34.334,34.2398,34.2555,41720.0
2019-01-25 14:00:00,43.64,43.77,43.62,43.73,55070.0,34.2633,34.3654,34.2476,34.334,55070.0
2019-01-25 14:30:00,43.73,43.74,43.67,43.7,84076.0,34.334,34.3418,34.2869,34.3104,84076.0
2019-01-25 15:00:00,43.69,43.74,43.54,43.56,76726.0,34.3026,34.3418,34.1848,34.2005,76726.0
2019-01-25 15:30:00,43.57,43.67,43.51,43.55,331998.0,34.2084,34.2869,34.1613,34.1927,331998.0
2019-01-28 09:30:00,43.52,43.72,43.37,43.37,96802.0,34.1691,34.3261,34.0513,34.0513,96802.0
2019-01-28 10:00:00,43.38,43.46,43.26,43.4,163992.0,34.0592,34.122,33.965,34.0749,163992.0
2019-01-28 10:30:00,43.39,43.39,43.13,43.13,58928.0,34.067,34.067,33.8629,33.8629,58928.0
2019-01-28 11:00:00,43.1,43.24,43.02,43.21,36734.0,33.8394,33.9493,33.7765,33.9257,36734.0
2019-01-28 11:30:00,43.23,43.23,42.99,43.04,112636.0,33.9414,33.9414,33.753,33.7923,112636.0
2019-01-28 12:00:00,43.05,43.26,43.02,43.21,78190.0,33.8001,33.965,33.7765,33.9257,78190.0
2019-01-28 12:30:00,43.22,43.22,43.08,43.19,81032.0,33.9336,33.9336,33.8237,33.91,81032.0
2019-01-28 13:00:00,43.22,43.24,43.15,43.2,59560.0,33.9336,33.9493,33.8786,33.9179,59560.0
2019-01-28 13:30:00,43.21,43.26,43.19,43.23,38720.0,33.9257,33.965,33.91,33.9414,38720.0
2019-01-28 14:00:00,43.24,43.25,43.14,43.16,71886.0,33.9493,33.9571,33.8708,33.8865,71886.0
2019-01-28 14:30:00,43.15,43.27,43.15,43.26,61788.0,33.8786,33.9728,33.8786,33.965,61788.0
2019-01-28 15:00:00,43.26,43.27,43.16,43.19,71560.0,33.965,33.9728,33.8865,33.91,71560.0
2019-01-28 15:30:00,43.18,43.27,43.12,43.26,294492.0,33.9022,33.9728,33.8551,33.965,294492.0
2019-01-29 09:30:00,43.43,43.65,43.27,43.36,122234.0,34.0985,34.2712,33.9728,34.0435,122234.0
2019-01-29 10:00:00,43.35,43.35,43.1,43.14,96574.0,34.0356,34.0356,33.8394,33.8708,96574.0
2019-01-29 10:30:00,43.15,43.24,43.11,43.22,70656.0,33.8786,33.9493,33.8472,33.9336,70656.0
2019-01-29 11:00:00,43.21,43.29,43.16,43.22,50084.0,33.9257,33.9885,33.8865,33.9336,50084.0
2019-01-29 11:30:00,43.24,43.25,43.14,43.18,39360.0,33.9493,33.9571,33.8708,33.9022,39360.0
2019-01-29 12:00:00,43.19,43.26,43.19,43.21,61832.0,33.91,33.965,33.91,33.9257,61832.0
2019-01-29 12:30:00,43.19,43.24,43.17,43.18,41814.0,33.91,33.9493,33.8943,33.9022,41814.0
2019-01-29 13:00:00,43.19,43.22,43.15,43.2,43824.0,33.91,33.9336,33.8786,33.9179,43824.0
2019-01-29 13:30:00,43.2,43.24,43.17,43.22,90492.0,33.9179,33.9493,33.8943,33.9336,90492.0
2019-01-29 14:00:00,43.21,43.23,43.11,43.13,65760.0,33.9257,33.9414,33.8472,33.8629,65760.0
2019-01-29 14:30:00,43.13,43.22,43.13,43.2,100220.0,33.8629,33.9336,33.8629,33.9179,100220.0
2019-01-29 15:00:00,43.21,43.23,43.16,43.2,84312.0,33.9257,33.9414,33.8865,33.9179,84312.0
2019-01-29 15:30:00,43.2,43.31,43.2,43.3,253266.0,33.9179,34.0042,33.9179,33.9964,253266.0
2019-01-30 09:30:00,43.1,43.6,43.1,43.59,77564.0,33.8394,34.2319,33.8394,34.2241,77564.0
2019-01-30 10:00:00,43.58,43.71,43.49,43.65,88006.0,34.2162,34.3183,34.1456,34.2712,88006.0
2019-01-30 10:30:00,43.62,43.62,43.52,43.56,84566.0,34.2476,34.2476,34.1691,34.2005,84566.0
2019-01-30 11:00:00,43.56,43.64,43.55,43.6,103464.0,34.2005,34.2633,34.1927,34.2319,103464.0
2019-01-30 11:30:00,43.61,43.64,43.55,43.6,66330.0,34.2398,34.2633,34.1927,34.2319,66330.0
2019-01-30 12:00:00,43.6,43.62,43.49,43.49,65732.0,34.2319,34.2476,34.1456,34.1456,65732.0
2019-01-30 12:30:00,43.5,43.51,43.43,43.43,31440.0,34.1534,34.1613,34.0985,34.0985,31440.0
2019-01-30 13:00:00,43.41,43.44,43.37,43.38,30224.0,34.0828,34.1063,34.0513,34.0592,30224.0
2019-01-30 13:30:00,43.38,43.38,43.29,43.33,46924.0,34.0592,34.0592,33.9885,34.0199,46924.0
2019-01-30 14:00:00,43.34,43.76,43.33,43.67,72470.0,34.0278,34.3575,34.0199,34.2869,72470.0
2019-01-30 14:30:00,43.67,43.76,43.58,43.76,88544.0,34.2869,34.3575,34.2162,34.3575,88544.0
2019-01-30 15:00:00,43.77,43.78,43.61,43.63,124936.0,34.3654,34.3733,34.2398,34.2555,124936.0
2019-01-30 15:30:00,43.62,43.63,43.52,43.56,344130.0,34.2476,34.2555,34.1691,34.2005,344130.0
2019-01-31 09:30:00,43.66,43.66,43.39,43.49,50550.0,34.279,34.279,34.067,34.1456,50550.0
2019-01-31 10:00:00,43.49,43.7,43.49,43.67,110478.0,34.1456,34.3104,34.1456,34.2869,110478.0
2019-01-31 10:30:00,43.67,43.81,43.67,43.76,83968.0,34.2869,34.3968,34.2869,34.3575,83968.0
2019-01-31 11:00:00,43.77,43.94,43.75,43.92,106892.0,34.3654,34.4989,34.3497,34.4832,106892.0
2019-01-31 11:30:00,43.91,44.13,43.88,44.13,115122.0,34.4753,34.6481,34.4518,34.6481,115122.0
2019-01-31 12:00:00,44.16,44.2,44.1,44.16,62832.0,34.6716,34.703,34.6245,34.6716,62832.0
2019-01-31 12:30:00,44.15,44.15,44.02,44.08,74584.0,34.6638,34.6638,34.5617,34.6088,74584.0
2019-01-31 13:00:00,44.08,44.16,44.08,44.12,51628.0,34.6088,34.6716,34.6088,34.6402,51628.0
2019-01-31 13:30:00,44.12,44.25,44.12,44.24,73112.0,34.6402,34.7423,34.6402,34.7344,73112.0
2019-01-31 14:00:00,44.25,44.31,44.24,44.28,85450.0,34.7423,34.7894,34.7344,34.7658,85450.0
2019-01-31 14:30:00,44.27,44.34,44.24,44.32,185068.0,34.758,34.8129,34.7344,34.7972,185068.0
2019-01-31 15:00:00,44.32,44.4,44.24,44.36,202140.0,34.7972,34.86,34.7344,34.8286,202140.0
2019-01-31 15:30:00,44.36,44.74,44.35,44.59,692844.0,34.8286,35.127,34.8208,35.0092,692844.0
2019-02-01 09:30:00,44.52,44.63,44.25,44.31,125502.0,34.9543,35.0406,34.7423,34.7894,125502.0
2019-02-01 10:00:00,44.34,44.52,44.34,44.43,82842.0,34.8129,34.9543,34.8129,34.8836,82842.0
2019-02-01 10:30:00,44.42,44.43,44.11,44.16,74226.0,34.8757,34.8836,34.6323,34.6716,74226.0
2019-02-01 11:00:00,44.16,44.16,43.99,44.02,54958.0,34.6716,34.6716,34.5381,34.5617,54958.0
2019-02-01 11:30:00,44.02,44.27,43.99,44.24,59390.0,34.5617,34.758,34.5381,34.7344,59390.0
2019-02-01 12:00:00,44.24,44.24,44.07,44.08,51862.0,34.7344,34.7344,34.6009,34.6088,51862.0
2019-02-01 12:30:00,44.08,44.21,44.04,44.13,23762.0,34.6088,34.7109,34.5774,34.6481,23762.0
2019-02-01 13:00:00,44.12,44.23,44.08,44.23,54824.0,34.6402,34.7266,34.6088,34.7266,54824.0
2019-02-01 13:30:00,44.24,44.27,44.16,44.22,39136.0,34.7344,34.758,34.6716,34.7187,39136.0
2019-02-01 14:00:00,44.21,44.21,44.13,44.2,84010.0,34.7109,34.7109,34.6481,34.703,84010.0
2019-02-01 14:30:00,44.21,44.27,44.2,44.26,80906.0,34.7109,34.758,34.703,34.7501,80906.0
2019-02-01 15:00:00,44.26,44.29,44.18,44.22,76852.0,34.7501,34.7737,34.6873,34.7187,76852.0
2019-02-01 15:30:00,44.23,44.44,44.22,44.41,351902.0,34.7266,34.8914,34.7187,34.8679,351902.0
2019-02-04 09:30:00,44.14,44.14,43.87,44.02,62222.0,34.6559,34.6559,34.4439,34.5617,62222.0
2019-02-04 10:00:00,44.04,44.05,43.8,43.89,194004.0,34.5774,34.5852,34.389,34.4596,194004.0
2019-02-04 10:30:00,43.89,44.18,43.89,44.17,237496.0,34.4596,34.6873,34.4596,34.6795,237496.0
2019-02-04 11:00:00,44.16,44.27,44.13,44.26,74516.0,34.6716,34.758,34.6481,34.7501,74516.0
2019-02-04 11:30:00,44.28,44.38,44.21,44.37,77170.0,34.7658,34.8443,34.7109,34.8365,77170.0
2019-02-04 12:00:00,44.37,44.47,44.34,44.45,95482.0,34.8365,34.915,34.8129,34.8993,95482.0
2019-02-04 12:30:00,44.46,44.46,44.27,44.33,100340.0,34.9071,34.9071,34.758,34.8051,100340.0
2019-02-04 13:00:00,44.29,44.42,44.29,44.42,40310.0,34.7737,34.8757,34.7737,34.8757,40310.0
2019-02-04 13:30:00,44.43,44.45,44.4,44.44,37860.0,34.8836,34.8993,34.86,34.8914,37860.0
2019-02-04 14:00:00,44.45,44.49,44.33,44.35,43050.0,34.8993,34.9307,34.8051,34.8208,43050.0
2019-02-04 14:30:00,44.37,44.4,44.31,44.33,43050.0,34.8365,34.86,34.7894,34.8051,43050.0
2019-02-04 15:00:00,44.34,44.41,44.32,44.37,62902.0,34.8129,34.8679,34.7972,34.8365,62902.0
2019-02-04 15:30:00,44.37,44.6,44.35,44.6,275194.0,34.8365,35.0171,34.8208,35.0171,275194.0
2019-02-05 09:30:00,44.54,44.54,44.22,44.42,57270.0,34.97,34.97,34.7187,34.8757,57270.0
2019-02-05 10:00:00,44.42,44.68,44.4,44.66,37448.0,34.8757,35.0799,34.86,35.0642,37448.0
2019-02-05 10:30:00,44.67,44.72,44.58,44.7,42276.0,35.072,35.1113,35.0014,35.0956,42276.0
2019-02-05 11:00:00,44.7,44.71,44.54,44.66,44556.0,35.0956,35.1034,34.97,35.0642,44556.0
2019-02-05 11:30:00,44.65,44.69,44.59,44.62,43124.0,35.0563,35.0877,35.0092,35.0328,43124.0
2019-02-05 12:00:00,44.63,44.68,44.6,44.63,27696.0,35.0406,35.0799,35.0171,35.0406,27696.0
2019-02-05 12:30:00,44.63,44.63,44.56,44.57,29324.0,35.0406,35.0406,34.9857,34.9935,29324.0
2019-02-05 13:00:00,44.57,44.58,44.48,44.52,23898.0,34.9935,35.0014,34.9228,34.9543,23898.0
2019-02-05 13:30:00,44.52,44.55,44.5,44.51,28034.0,34.9543,34.9778,34.9386,34.9464,28034.0
2019-02-05 14:00:00,44.51,44.59,44.49,44.57,55238.0,34.9464,35.0092,34.9307,34.9935,55238.0
2019-02-05 14:30:00,44.56,44.62,44.56,44.62,34214.0,34.9857,35.0328,34.9857,35.0328,34214.0
2019-02-05 15:00:00,44.62,44.67,44.6,44.63,55120.0,35.0328,35.072,35.0171,35.0406,55120.0
2019-02-05 15:30:00,44.63,44.72,44.49,44.6,358820.0,35.0406,35.1113,34.9307,35.0171,358820.0
2019-02-06 09:30:00,44.48,44.59,44.32,44.4,48424.0,34.9228,35.0092,34.7972,34.86,48424.0
2019-02-06 10:00:00,44.41,44.6,44.38,44.54,74790.0,34.8679,35.0171,34.8443,34.97,74790.0
2019-02-06 10:30:00,44.52,44.65,44.52,44.63,64204.0,34.9543,35.0563,34.9543,35.0406,64204.0
2019-02-06 11:00:00,44.64,44.7,44.56,44.69,82638.0,35.0485,35.0956,34.9857,35.0877,82638.0
2019-02-06 11:30:00,44.7,44.74,44.65,44.71,35306.0,35.0956,35.127,35.0563,35.1034,35306.0
2019-02-06 12:00:00,44.72,44.79,44.71,44.77,30092.0,35.1113,35.1662,35.1034,35.1505,30092.0
2019-02-06 12:30:00,44.77,44.82,44.76,44.8,68114.0,35.1505,35.1898,35.1427,35.1741,68114.0
2019-02-06 13:00:00,44.81,44.81,44.71,44.73,21988.0,35.1819,35.1819,35.1034,35.1191,21988.0
2019-02-06 13:30:00,44.73,44.76,44.69,44.7,54402.0,35.1191,35.1427,35.0877,35.0956,54402.0
2019-02-06 14:00:00,44.7,44.72,44.62,44.63,62050.0,35.0956,35.1113,35.0328,35.0406,62050.0
2019-02-06 14:30:00,44.63,44.66,44.52,44.56,86802.0,35.0406,35.0642,34.9543,34.9857,86802.0
2019-02-06 15:00:00,44.56,44.65,44.55,44.65,147838.0,34.9857,35.0563,34.9778,35.0563,147838.0
2019-02-06 15:30:00,44.65,44.78,44.6,44.77,438950.0,35.0563,35.1584,35.0171,35.1505,438950.0
2019-02-07 09:30:00,44.72,44.77,44.49,44.67,59148.0,35.1113,35.1505,34.9307,35.072,59148.0
2019-02-07 10:00:00,44.69,44.89,44.69,44.77,117484.0,35.0877,35.2448,35.0877,35.1505,117484.0
2019-02-07 10:30:00,44.74,44.84,44.64,44.83,46556.0,35.127,35.2055,35.0485,35.1976,46556.0
2019-02-07 11:00:00,44.85,45.0,44.78,44.97,88948.0,35.2133,35.3311,35.1584,35.3076,88948.0
2019-02-07 11:30:00,44.98,45.07,44.94,44.95,74430.0,35.3154,35.3861,35.284,35.2919,74430.0
2019-02-07 12:00:00,44.93,45.02,44.88,44.88,53584.0,35.2762,35.3468,35.2369,35.2369,53584.0
2019-02-07 12:30:00,44.88,44.93,44.81,44.85,37970.0,35.2369,35.2762,35.1819,35.2133,37970.0
2019-02-07 13:00:00,44.85,45.0,44.85,44.96,38496.0,35.2133,35.3311,35.2133,35.2997,38496.0
2019-02-07 13:30:00,44.97,45.05,44.95,44.97,49358.0,35.3076,35.3704,35.2919,35.3076,49358.0
2019-02-07 14:00:00,44.97,45.07,44.95,45.07,59596.0,35.3076,35.3861,35.2919,35.3861,59596.0
2019-02-07 14:30:00,45.07,45.09,44.99,45.08,73426.0,35.3861,35.4018,35.3233,35.3939,73426.0
2019-02-07 15:00:00,45.09,45.19,45.06,45.15,104358.0,35.4018,35.4803,35.3782,35.4489,104358.0
2019-02-07 15:30:00,45.14,45.18,45.07,45.13,523334.0,35.441,35.4724,35.3861,35.4332,523334.0
2019-02-08 09:30:00,44.99,45.17,44.98,45.09,68446.0,35.3233,35.4646,35.3154,35.4018,68446.0
2019-02-08 10:00:00,45.08,45.18,44.98,45.07,76380.0,35.3939,35.4724,35.3154,35.3861,76380.0
2019-02-08 10:30:00,45.06,45.09,44.89,45.07,124662.0,35.3782,35.4018,35.2448,35.3861,124662.0
2019-02-08 11:00:00,45.07,45.13,45.02,45.07,70368.0,35.3861,35.4332,35.3468,35.3861,70368.0
2019-02-08 11:30:00,45.09,45.27,45.08,45.15,61600.0,35.4018,35.5431,35.3939,35.4489,61600.0
2019-02-08 12:00:00,45.13,45.21,45.04,45.21,56412.0,35.4332,35.496,35.3625,35.496,56412.0
2019-02-08 12:30:00,45.21,45.22,45.14,45.19,31474.0,35.496,35.5038,35.441,35.4803,31474.0
2019-02-08 13:00:00,45.19,45.19,45.05,45.09,50360.0,35.4803,35.4803,35.3704,35.4018,50360.0
2019-02-08 13:30:00,45.09,45.17,45.09,45.15,54262.0,35.4018,35.4646,35.4018,35.4489,54262.0
2019-02-08 14:00:00,45.16,45.2,45.11,45.17,83564.0,35.4567,35.4881,35.4175,35.4646,83564.0
2019-02-08 14:30:00,45.17,45.29,45.17,45.24,77702.0,35.4646,35.5588,35.4646,35.5196,77702.0
2019-02-08 15:00:00,45.24,45.34,45.24,45.29,106888.0,35.5196,35.5981,35.5196,35.5588,106888.0
2019-02-08 15:30:00,45.3,45.41,45.24,45.41,377782.0,35.5667,35.653,35.5196,35.653,377782.0
2019-02-11 09:30:00,45.31,45.51,45.29,45.43,73506.0,35.5745,35.7315,35.5588,35.6687,73506.0
2019-02-11 10:00:00,45.38,45.4,45.22,45.26,35376.0,35.6295,35.6452,35.5038,35.5353,35376.0
2019-02-11 10:30:00,45.27,45.27,45.12,45.18,70510.0,35.5431,35.5431,35.4253,35.4724,70510.0
2019-02-11 11:00:00,45.16,45.24,45.12,45.2,59158.0,35.4567,35.5196,35.4253,35.4881,59158.0
2019-02-11 11:30:00,45.19,45.27,45.14,45.19,45900.0,35.4803,35.5431,35.441,35.4803,45900.0
2019-02-11 12:00:00,45.19,45.23,45.16,45.18,37674.0,35.4803,35.5117,35.4567,35.4724,37674.0
2019-02-11 12:30:00,45.2,45.26,45.18,45.22,27718.0,35.4881,35.5353,35.4724,35.5038,27718.0
2019-02-11 13:00:00,45.23,45.26,45.17,45.18,24508.0,35.5117,35.5353,35.4646,35.4724,24508.0
2019-02-11 13:30:00,45.19,45.22,45.17,45.18,34212.0,35.4803,35.5038,35.4646,35.4724,34212.0
2019-02-11 14:00:00,45.16,45.24,45.16,45.23,47614.0,35.4567,35.5196,35.4567,35.5117,47614.0
2019-02-11 14:30:00,45.23,45.3,45.21,45.29,37056.0,35.5117,35.5667,35.496,35.5588,37056.0
2019-02-11 15:00:00,45.28,45.35,45.24,45.35,56756.0,35.551,35.6059,35.5196,35.6059,56756.0
2019-02-11 15:30:00,45.34,45.35,45.2,45.3,237144.0,35.5981,35.6059,35.4881,35.5667,237144.0
2019-02-12 09:30:00,45.38,45.43,44.98,45.19,83110.0,35.6295,35.6687,35.3154,35.4803,83110.0
2019-02-12 10:00:00,45.19,45.34,45.13,45.15,165928.0,35.4803,35.5981,35.4332,35.4489,165928.0
2019-02-12 10:30:00,45.13,45.33,45.1,45.33,220960.0,35.4332,35.5902,35.4096,35.5902,220960.0
2019-02-12 11:00:00,45.34,45.48,45.33,45.48,100738.0,35.5981,35.708,35.5902,35.708,100738.0
2019-02-12 11:30:00,45.5,45.56,45.45,45.5,207658.0,35.7237,35.7708,35.6844,35.7237,207658.0
2019-02-12 12:00:00,45.49,45.59,45.42,45.45,69688.0,35.7158,35.7943,35.6609,35.6844,69688.0
2019-02-12 12:30:00,45.44,45.51,45.42,45.42,83254.0,35.6766,35.7315,35.6609,35.6609,83254.0
2019-02-12 13:00:00,45.41,45.41,45.21,45.26,104366.0,35.653,35.653,35.496,35.5353,104366.0
2019-02-12 13:30:00,45.25,45.33,45.25,45.29,63604.0,35.5274,35.5902,35.5274,35.5588,63604.0
2019-02-12 14:00:00,45.3,45.35,45.25,45.3,57912.0,35.5667,35.6059,35.5274,35.5667,57912.0
2019-02-12 14:30:00,45.3,45.46,45.29,45.44,202278.0,35.5667,35.6923,35.5588,35.6766,202278.0
2019-02-12 15:00:00,45.44,45.49,45.43,45.47,152526.0,35.6766,35.7158,35.6687,35.7001,152526.0
2019-02-12 15:30:00,45.46,45.47,45.28,45.43,379322.0,35.6923,35.7001,35.551,35.6687,379322.0
2019-02-13 09:30:00,44.85,45.04,44.72,44.78,80364.0,35.5719,35.7226,35.4688,35.5164,80364.0
2019-02-13 10:00:00,44.77,44.77,44.6,44.69,133620.0,35.5085,35.5085,35.3737,35.445,133620.0
2019-02-13 10:30:00,44.68,44.74,44.58,44.6,80100.0,35.4371,35.4847,35.3578,35.3737,80100.0
2019-02-13 11:00:00,44.59,44.76,44.58,44.62,47776.0,35.3657,35.5006,35.3578,35.3895,47776.0
2019-02-13 11:30:00,44.63,44.63,44.49,44.55,71756.0,35.3975,35.3975,35.2864,35.334,71756.0
2019-02-13 12:00:00,44.57,44.57,44.48,44.51,90262.0,35.3499,35.3499,35.2785,35.3023,90262.0
2019-02-13 12:30:00,44.51,44.65,44.51,44.57,39640.0,35.3023,35.4133,35.3023,35.3499,39640.0
2019-02-13 13:00:00,44.57,44.6,44.52,44.52,25378.0,35.3499,35.3737,35.3102,35.3102,25378.0
2019-02-13 13:30:00,44.53,44.58,44.49,44.54,30664.0,35.3181,35.3578,35.2864,35.3261,30664.0
2019-02-13 14:00:00,44.56,44.62,44.56,44.6,30620.0,35.3419,35.3895,35.3419,35.3737,30620.0
2019-02-13 14:30:00,44.62,44.65,44.6,44.63,31108.0,35.3895,35.4133,35.3737,35.3975,31108.0
2019-02-13 15:00:00,44.63,44.66,44.6,44.63,51308.0,35.3975,35.4212,35.3737,35.3975,51308.0
2019-02-13 15:30:00,44.63,44.74,44.63,44.67,295358.0,35.3975,35.4847,35.3975,35.4292,295358.0
2019-02-14 09:30:00,44.82,45.0,44.49,44.86,163048.0,35.5482,35.6909,35.2864,35.5799,163048.0
2019-02-14 10:00:00,44.87,45.02,44.81,44.85,78410.0,35.5878,35.7068,35.5402,35.5719,78410.0
2019-02-14 10:30:00,44.85,44.86,44.68,44.74,112754.0,35.5719,35.5799,35.4371,35.4847,112754.0
2019-02-14 11:00:00,44.74,44.74,44.62,44.74,53660.0,35.4847,35.4847,35.3895,35.4847,53660.0
2019-02-14 11:30:00,44.73,44.82,44.72,44.77,49866.0,35.4768,35.5482,35.4688,35.5085,49866.0
2019-02-14 12:00:00,44.77,44.86,44.74,44.85,76804.0,35.5085,35.5799,35.4847,35.5719,76804.0
2019-02-14 12:30:00,44.85,44.88,44.8,44.82,50162.0,35.5719,35.5957,35.5323,35.5482,50162.0
2019-02-14 13:00:00,44.83,44.85,44.77,44.84,43690.0,35.5561,35.5719,35.5085,35.564,43690.0
2019-02-14 13:30:00,44.85,44.91,44.84,44.88,45846.0,35.5719,35.6195,35.564,35.5957,45846.0
2019-02-14 14:00:00,44.88,44.91,44.84,44.87,64294.0,35.5957,35.6195,35.564,35.5878,64294.0
2019-02-14 14:30:00,44.87,44.88,44.79,44.82,88584.0,35.5878,35.5957,35.5244,35.5482,88584.0
2019-02-14 15:00:00,44.84,44.92,44.81,44.88,130530.0,35.564,35.6275,35.5402,35.5957,130530.0
2019-02-14 15:30:00,44.88,44.92,44.8,44.83,626750.0,35.5957,35.6275,35.5323,35.5561,626750.0
2019-02-15 09:30:00,45.09,45.15,44.83,44.93,356884.0,35.7623,35.8099,35.5561,35.6354,356884.0
2019-02-15 10:00:00,44.92,44.99,44.8,44.83,139896.0,35.6275,35.683,35.5323,35.5561,139896.0
2019-02-15 10:30:00,44.83,44.83,44.65,44.66,175402.0,35.5561,35.5561,35.4133,35.4212,175402.0
2019-02-15 11:00:00,44.68,44.78,44.68,44.77,124000.0,35.4371,35.5164,35.4371,35.5085,124000.0
2019-02-15 11:30:00,44.81,44.85,44.78,44.8,68050.0,35.5402,35.5719,35.5164,35.5323,68050.0
2019-02-15 12:00:00,44.81,44.86,44.79,44.85,240456.0,35.5402,35.5799,35.5244,35.5719,240456.0
2019-02-15 12:30:00,44.85,44.95,44.85,44.88,90910.0,35.5719,35.6513,35.5719,35.5957,90910.0
2019-02-15 13:00:00,44.88,44.94,44.88,44.88,77528.0,35.5957,35.6433,35.5957,35.5957,77528.0
2019-02-15 13:30:00,44.88,44.9,44.77,44.79,105258.0,35.5957,35.6116,35.5085,35.5244,105258.0
2019-02-15 14:00:00,44.79,44.84,44.76,44.77,66224.0,35.5244,35.564,35.5006,35.5085,66224.0
2019-02-15 14:30:00,44.76,44.82,44.74,44.82,61612.0,35.5006,35.5482,35.4847,35.5482,61612.0
2019-02-15 15:00:00,44.81,44.85,44.75,44.85,74424.0,35.5402,35.5719,35.4926,35.5719,74424.0
2019-02-15 15:30:00,44.84,44.96,44.83,44.94,386590.0,35.564,35.6592,35.5561,35.6433,386590.0
2019-02-19 09:30:00,44.99,44.99,44.66,44.79,75718.0,35.683,35.683,35.4212,35.5244,75718.0
2019-02-19 10:00:00,44.79,44.95,44.76,44.92,103964.0,35.5244,35.6513,35.5006,35.6275,103964.0
2019-02-19 10:30:00,44.93,45.04,44.87,44.94,123446.0,35.6354,35.7226,35.5878,35.6433,123446.0
2019-02-19 11:00:00,44.96,45.02,44.92,44.96,67498.0,35.6592,35.7068,35.6275,35.6592,67498.0
2019-02-19 11:30:00,44.95,45.03,44.9,44.99,57734.0,35.6513,35.7147,35.6116,35.683,57734.0
2019-02-19 12:00:00,44.99,45.01,44.93,44.95,66032.0,35.683,35.6988,35.6354,35.6513,66032.0
2019-02-19 12:30:00,44.93,44.95,44.91,44.93,77348.0,35.6354,35.6513,35.6195,35.6354,77348.0
2019-02-19 13:00:00,44.93,44.95,44.85,44.91,102632.0,35.6354,35.6513,35.5719,35.6195,102632.0
2019-02-19 13:30:00,44.91,44.92,44.79,44.79,65638.0,35.6195,35.6275,35.5244,35.5244,65638.0
2019-02-19 14:00:00,44.8,44.89,44.79,44.88,79782.0,35.5323,35.6037,35.5244,35.5957,79782.0
2019-02-19 14:30:00,44.88,45.01,44.88,44.99,105996.0,35.5957,35.6988,35.5957,35.683,105996.0
2019-02-19 15:00:00,44.99,45.04,44.96,45.01,125282.0,35.683,35.7226,35.6592,35.6988,125282.0
2019-02-19 15:30:00,45.01,45.07,44.95,45.04,466594.0,35.6988,35.7464,35.6513,35.7226,466594.0
2019-02-20 09:30:00,44.55,45.31,44.42,45.31,463054.0,35.334,35.9368,35.2309,35.9368,463054.0
2019-02-20 10:00:00,45.31,45.5,45.1,45.46,128218.0,35.9368,36.0875,35.7702,36.0558,128218.0
2019-02-20 10:30:00,45.46,45.48,45.22,45.27,197584.0,36.0558,36.0716,35.8654,35.9051,197584.0
2019-02-20 11:00:00,45.27,45.49,45.23,45.44,143334.0,35.9051,36.0795,35.8733,36.0399,143334.0
2019-02-20 11:30:00,45.44,45.97,45.43,45.92,309146.0,36.0399,36.4603,36.032,36.4206,309146.0
2019-02-20 12:00:00,45.9,46.04,45.87,46.01,226198.0,36.4047,36.5158,36.3809,36.492,226198.0
2019-02-20 12:30:00,46.02,46.08,45.92,45.96,151164.0,36.4999,36.5475,36.4206,36.4523,151164.0
2019-02-20 13:00:00,45.98,46.03,45.96,46.0,163222.0,36.4682,36.5078,36.4523,36.484,163222.0
2019-02-20 13:30:00,45.99,45.99,45.7,45.77,124968.0,36.4761,36.4761,36.2461,36.3016,124968.0
2019-02-20 14:00:00,45.8,45.85,45.71,45.77,118752.0,36.3254,36.3651,36.254,36.3016,118752.0
2019-02-20 14:30:00,45.77,45.85,45.73,45.77,182394.0,36.3016,36.3651,36.2699,36.3016,182394.0
2019-02-20 15:00:00,45.78,45.84,45.69,45.69,242490.0,36.3096,36.3571,36.2382,36.2382,242490.0
2019-02-20 15:30:00,45.69,45.71,45.5,45.66,690792.0,36.2382,36.254,36.0875,36.2144,690792.0
2019-02-21 09:30:00,45.23,45.74,44.99,45.38,545242.0,35.8733,36.2778,35.683,35.9923,545242.0
2019-02-21 10:00:00,45.35,45.71,45.27,45.65,388486.0,35.9685,36.254,35.9051,36.2064,388486.0
2019-02-21 10:30:00,45.65,45.66,45.44,45.51,208162.0,36.2064,36.2144,36.0399,36.0954,208162.0
2019-02-21 11:00:00,45.49,45.66,45.49,45.56,275674.0,36.0795,36.2144,36.0795,36.1351,275674.0
2019-02-21 11:30:00,45.55,45.6,45.48,45.54,217718.0,36.1271,36.1668,36.0716,36.1192,217718.0
2019-02-21 12:00:00,45.54,45.56,45.49,45.52,177570.0,36.1192,36.1351,36.0795,36.1033,177570.0
2019-02-21 12:30:00,45.53,45.53,45.42,45.47,147492.0,36.1113,36.1113,36.024,36.0637,147492.0
2019-02-21 13:00:00,45.47,45.5,45.35,45.35,159494.0,36.0637,36.0875,35.9685,35.9685,159494.0
2019-02-21 13:30:00,45.35,45.43,45.34,45.35,216704.0,35.9685,36.032,35.9606,35.9685,216704.0
2019-02-21 14:00:00,45.36,45.45,45.32,45.43,486352.0,35.9764,36.0478,35.9447,36.032,486352.0
2019-02-21 14:30:00,45.43,45.46,45.32,45.4,288610.0,36.032,36.0558,35.9447,36.0082,288610.0
2019-02-21 15:00:00,45.4,45.43,45.38,45.43,336774.0,36.0082,36.032,35.9923,36.032,336774.0
2019-02-21 15:30:00,45.43,45.71,45.39,45.6,975858.0,36.032,36.254,36.0002,36.1668,975858.0
2019-02-22 09:30:00,45.63,45.92,45.53,45.92,190030.0,36.1906,36.4206,36.1113,36.4206,190030.0
2019-02-22 10:00:00,45.91,46.06,45.85,46.04,196288.0,36.4127,36.5316,36.3651,36.5158,196288.0
2019-02-22 10:30:00,46.04,46.17,46.01,46.16,190120.0,36.5158,36.6189,36.492,36.6109,190120.0
2019-02-22 11:00:00,46.15,46.15,45.98,46.12,162108.0,36.603,36.603,36.4682,36.5792,162108.0
2019-02-22 11:30:00,46.12,46.27,46.12,46.27,213040.0,36.5792,36.6982,36.5792,36.6982,213040.0
2019-02-22 12:00:00,46.25,46.28,46.21,46.24,117632.0,36.6823,36.7061,36.6506,36.6744,117632.0
2019-02-22 12:30:00,46.24,46.25,46.2,46.24,175764.0,36.6744,36.6823,36.6427,36.6744,175764.0
2019-02-22 13:00:00,46.24,46.27,46.17,46.18,114958.0,36.6744,36.6982,36.6189,36.6268,114958.0
2019-02-22 13:30:00,46.18,46.22,46.15,46.2,114806.0,36.6268,36.6585,36.603,36.6427,114806.0
2019-02-22 14:00:00,46.19,46.26,46.17,46.21,93840.0,36.6347,36.6903,36.6189,36.6506,93840.0
2019-02-22 14:30:00,46.22,46.28,46.17,46.2,191924.0,36.6585,36.7061,36.6189,36.6427,191924.0
2019-02-22 15:00:00,46.2,46.32,46.16,46.28,144266.0,36.6427,36.7378,36.6109,36.7061,144266.0
2019-02-22 15:30:00,46.27,46.41,46.24,46.38,655566.0,36.6982,36.8092,36.6744,36.7854,655566.0
2019-02-25 09:30:00,46.34,46.35,45.91,46.17,212700.0,36.7537,36.7616,36.4127,36.6189,212700.0
2019-02-25 10:00:00,46.17,46.33,46.09,46.12,128664.0,36.6189,36.7458,36.5554,36.5792,128664.0
2019-02-25 10:30:00,46.13,46.26,46.1,46.26,115122.0,36.5872,36.6903,36.5634,36.6903,115122.0
2019-02-25 11:00:00,46.26,46.31,46.1,46.12,158168.0,36.6903,36.7299,36.5634,36.5792,158168.0
2019-02-25 11:30:00,46.11,46.19,46.05,46.05,100546.0,36.5713,36.6347,36.5237,36.5237,100546.0
2019-02-25 12:00:00,46.05,46.12,46.03,46.05,96068.0,36.5237,36.5792,36.5078,36.5237,96068.0
2019-02-25 12:30:00,46.05,46.09,45.95,45.99,98440.0,36.5237,36.5554,36.4444,36.4761,98440.0
2019-02-25 13:00:00,45.99,46.04,45.96,46.0,82374.0,36.4761,36.5158,36.4523,36.484,82374.0
2019-02-25 13:30:00,46.01,46.08,45.94,46.08,99492.0,36.492,36.5475,36.4365,36.5475,99492.0
2019-02-25 14:00:00,46.07,46.15,46.05,46.13,138340.0,36.5396,36.603,36.5237,36.5872,138340.0
2019-02-25 14:30:00,46.13,46.2,46.1,46.19,158326.0,36.5872,36.6427,36.5634,36.6347,158326.0
2019-02-25 15:00:00,46.19,46.23,46.01,46.05,259276.0,36.6347,36.6665,36.492,36.5237,259276.0
2019-02-25 15:30:00,46.04,46.3,46.02,46.23,746210.0,36.5158,36.722,36.4999,36.6665,746210.0
2019-02-26 09:30:00,46.4,46.45,46.15,46.3,176888.0,36.8013,36.841,36.603,36.722,176888.0
2019-02-26 10:00:00,46.31,46.38,46.26,46.3,123812.0,36.7299,36.7854,36.6903,36.722,123812.0
2019-02-26 10:30:00,46.29,46.38,46.07,46.08,218394.0,36.7141,36.7854,36.5396,36.5475,218394.0
2019-02-26 11:00:00,46.08,46.27,46.08,46.22,117578.0,36.5475,36.6982,36.5475,36.6585,117578.0
2019-02-26 11:30:00,46.22,46.26,46.18,46.2,155470.0,36.6585,36.6903,36.6268,36.6427,155470.0
2019-02-26 12:00:00,46.21,46.34,46.15,46.16,190434.0,36.6506,36.7537,36.603,36.6109,190434.0
2019-02-26 12:30:00,46.16,46.27,46.15,46.27,93808.0,36.6109,36.6982,36.603,36.6982,93808.0
2019-02-26 13:00:00,46.27,46.41,46.27,46.38,138172.0,36.6982,36.8092,36.6982,36.7854,138172.0
2019-02-26 13:30:00,46.38,46.49,46.37,46.48,127898.0,36.7854,36.8727,36.7775,36.8647,127898.0
2019-02-26 14:00:00,46.48,46.53,46.41,46.44,129638.0,36.8647,36.9044,36.8092,36.833,129638.0
2019-02-26 14:30:00,46.44,46.56,46.43,46.5,145424.0,36.833,36.9282,36.8251,36.8806,145424.0
2019-02-26 15:00:00,46.49,46.58,46.48,46.53,164672.0,36.8727,36.9441,36.8647,36.9044,164672.0
2019-02-26 15:30:00,46.53,46.56,46.34,46.35,490544.0,36.9044,36.9282,36.7537,36.7616,490544.0
2019-02-27 09:30:00,46.19,46.47,46.19,46.35,127420.0,36.6347,36.8568,36.6347,36.7616,127420.0
2019-02-27 10:00:00,46.35,46.53,46.27,46.51,278114.0,36.7616,36.9044,36.6982,36.8885,278114.0
2019-02-27 10:30:00,46.51,46.55,46.26,46.35,526436.0,36.8885,36.9203,36.6903,36.7616,526436.0
2019-02-27 11:00:00,46.35,46.37,46.23,46.34,159414.0,36.7616,36.7775,36.6665,36.7537,159414.0
2019-02-27 11:30:00,46.33,46.35,46.16,46.23,118170.0,36.7458,36.7616,36.6109,36.6665,118170.0
2019-02-27 12:00:00,46.23,46.35,46.21,46.32,81224.0,36.6665,36.7616,36.6506,36.7378,81224.0
2019-02-27 12:30:00,46.32,46.35,46.29,46.34,86648.0,36.7378,36.7616,36.7141,36.7537,86648.0
2019-02-27 13:00:00,46.34,46.41,46.32,46.35,70656.0,36.7537,36.8092,36.7378,36.7616,70656.0
2019-02-27 13:30:00,46.35,46.35,46.24,46.26,70246.0,36.7616,36.7616,36.6744,36.6903,70246.0
2019-02-27 14:00:00,46.24,46.28,46.19,46.19,75056.0,36.6744,36.7061,36.6347,36.6347,75056.0
2019-02-27 14:30:00,46.19,46.27,46.19,46.27,110478.0,36.6347,36.6982,36.6347,36.6982,110478.0
2019-02-27 15:00:00,46.27,46.28,46.1,46.11,134838.0,36.6982,36.7061,36.5634,36.5713,134838.0
2019-02-27 15:30:00,46.11,46.26,46.1,46.23,450744.0,36.5713,36.6903,36.5634,36.6665,450744.0
2019-02-28 09:30:00,46.27,46.27,45.98,46.16,118620.0,36.6982,36.6982,36.4682,36.6109,118620.0
2019-02-28 10:00:00,46.15,46.53,46.12,46.52,132480.0,36.603,36.9044,36.5792,36.8965,132480.0
2019-02-28 10:30:00,46.52,46.67,46.49,46.58,163222.0,36.8965,37.0154,36.8727,36.9441,163222.0
2019-02-28 11:00:00,46.57,46.79,46.56,46.7,284004.0,36.9361,37.1106,36.9282,37.0392,284004.0
2019-02-28 11:30:00,46.7,46.81,46.7,46.71,73974.0,37.0392,37.1265,37.0392,37.0472,73974.0
2019-02-28 12:00:00,46.69,46.73,46.67,46.67,49934.0,37.0313,37.063,37.0154,37.0154,49934.0
2019-02-28 12:30:00,46.68,46.76,46.65,46.73,70696.0,37.0234,37.0868,36.9996,37.063,70696.0
2019-02-28 13:00:00,46.73,46.81,46.67,46.72,141518.0,37.063,37.1265,37.0154,37.0551,141518.0
2019-02-28 13:30:00,46.72,46.72,46.6,46.68,109532.0,37.0551,37.0551,36.9599,37.0234,109532.0
2019-02-28 14:00:00,46.68,46.76,46.67,46.76,92192.0,37.0234,37.0868,37.0154,37.0868,92192.0
2019-02-28 14:30:00,46.75,46.76,46.63,46.68,84664.0,37.0789,37.0868,36.9837,37.0234,84664.0
2019-02-28 15:00:00,46.68,46.7,46.58,46.62,147270.0,37.0234,37.0392,36.9441,36.9758,147270.0
2019-02-28 15:30:00,46.62,46.73,46.55,46.67,461610.0,36.9758,37.063,36.9203,37.0154,461610.0
2019-03-01 09:30:00,46.67,46.75,46.46,46.62,104784.0,37.0154,37.0789,36.8489,36.9758,104784.0
2019-03-01 10:00:00,46.63,46.66,46.37,46.43,137640.0,36.9837,37.0075,36.7775,36.8251,137640.0
2019-03-01 10:30:00,46.42,46.58,46.38,46.48,104240.0,36.8172,36.9441,36.7854,36.8647,104240.0
2019-03-01 11:00:00,46.49,46.49,46.38,46.44,142998.0,36.8727,36.8727,36.7854,36.833,142998.0
2019-03-01 11:30:00,46.44,46.6,46.41,46.6,85538.0,36.833,36.9599,36.8092,36.9599,85538.0
2019-03-01 12:00:00,46.6,46.6,46.49,46.55,58928.0,36.9599,36.9599,36.8727,36.9203,58928.0
2019-03-01 12:30:00,46.54,46.65,46.54,46.58,59952.0,36.9123,36.9996,36.9123,36.9441,59952.0
2019-03-01 13:00:00,46.58,46.68,46.58,46.66,104880.0,36.9441,37.0234,36.9441,37.0075,104880.0
2019-03-01 13:30:00,46.66,46.68,46.6,46.64,92218.0,37.0075,37.0234,36.9599,36.9916,92218.0
2019-03-01 14:00:00,46.65,46.67,46.59,46.66,88854.0,36.9996,37.0154,36.952,37.0075,88854.0
2019-03-01 14:30:00,46.66,46.73,46.65,46.69,106202.0,37.0075,37.063,36.9996,37.0313,106202.0
2019-03-01 15:00:00,46.68,46.69,46.63,46.69,175306.0,37.0234,37.0313,36.9837,37.0313,175306.0
2019-03-01 15:30:00,46.7,46.76,46.61,46.63,535924.0,37.0392,37.0868,36.9679,36.9837,535924.0
2019-03-04 09:30:00,46.79,46.93,46.57,46.58,90474.0,37.1106,37.2217,36.9361,36.9441,90474.0
2019-03-04 10:00:00,46.6,46.62,46.4,46.41,67368.0,36.9599,36.9758,36.8013,36.8092,67368.0
2019-03-04 10:30:00,46.43,46.43,46.2,46.24,164776.0,36.8251,36.8251,36.6427,36.6744,164776.0
2019-03-04 11:00:00,46.24,46.38,46.23,46.24,82804.0,36.6744,36.7854,36.6665,36.6744,82804.0
2019-03-04 11:30:00,46.24,46.24,46.09,46.12,103300.0,36.6744,36.6744,36.5554,36.5792,103300.0
2019-03-04 12:00:00,46.1,46.18,46.0,46.18,186338.0,36.5634,36.6268,36.484,36.6268,186338.0
2019-03-04 12:30:00,46.15,46.18,46.05,46.06,61814.0,36.603,36.6268,36.5237,36.5316,61814.0
2019-03-04 13:00:00,46.07,46.16,46.04,46.15,57760.0,36.5396,36.6109,36.5158,36.603,57760.0
2019-03-04 13:30:00,46.15,46.18,46.09,46.16,103340.0,36.603,36.6268,36.5554,36.6109,103340.0
2019-03-04 14:00:00,46.16,46.27,46.15,46.24,56194.0,36.6109,36.6982,36.603,36.6744,56194.0
2019-03-04 14:30:00,46.24,46.36,46.22,46.34,139318.0,36.6744,36.7696,36.6585,36.7537,139318.0
2019-03-04 15:00:00,46.33,46.37,46.27,46.34,114564.0,36.7458,36.7775,36.6982,36.7537,114564.0
2019-03-04 15:30:00,46.34,46.43,46.31,46.33,449992.0,36.7537,36.8251,36.7299,36.7458,449992.0
2019-03-05 09:30:00,46.27,46.3,45.95,46.13,175234.0,36.6982,36.722,36.4444,36.5872,175234.0
2019-03-05 10:00:00,46.14,46.32,46.08,46.31,153794.0,36.5951,36.7378,36.5475,36.7299,153794.0
2019-03-05 10:30:00,46.3,46.3,46.17,46.24,101268.0,36.722,36.722,36.6189,36.6744,101268.0
2019-03-05 11:00:00,46.24,46.26,46.18,46.18,80296.0,36.6744,36.6903,36.6268,36.6268,80296.0
2019-03-05 11:30:00,46.19,46.21,46.12,46.16,82692.0,36.6347,36.6506,36.5792,36.6109,82692.0
2019-03-05 12:00:00,46.17,46.19,46.09,46.13,89648.0,36.6189,36.6347,36.5554,36.5872,89648.0
2019-03-05 12:30:00,46.14,46.15,46.08,46.1,92726.0,36.5951,36.603,36.5475,36.5634,92726.0
2019-03-05 13:00:00,46.1,46.17,46.08,46.1,79216.0,36.5634,36.6189,36.5475,36.5634,79216.0
2019-03-05 13:30:00,46.11,46.12,46.06,46.1,78778.0,36.5713,36.5792,36.5316,36.5634,78778.0
2019-03-05 14:00:00,46.12,46.13,46.03,46.07,79662.0,36.5792,36.5872,36.5078,36.5396,79662.0
2019-03-05 14:30:00,46.07,46.18,46.07,46.16,65390.0,36.5396,36.6268,36.5396,36.6109,65390.0
2019-03-05 15:00:00,46.16,46.2,46.13,46.17,110042.0,36.6109,36.6427,36.5872,36.6189,110042.0
2019-03-05 15:30:00,46.18,46.22,46.05,46.09,540036.0,36.6268,36.6585,36.5237,36.5554,540036.0
2019-03-06 09:30:00,46.22,46.32,46.08,46.1,98688.0,36.6585,36.7378,36.5475,36.5634,98688.0
2019-03-06 10:00:00,46.1,46.13,45.99,46.05,54284.0,36.5634,36.5872,36.4761,36.5237,54284.0
2019-03-06 10:30:00,46.05,46.08,45.95,46.06,135414.0,36.5237,36.5475,36.4444,36.5316,135414.0
2019-03-06 11:00:00,46.06,46.12,45.97,46.11,77346.0,36.5316,36.5792,36.4603,36.5713,77346.0
2019-03-06 11:30:00,46.12,46.21,46.1,46.18,64910.0,36.5792,36.6506,36.5634,36.6268,64910.0
2019-03-06 12:00:00,46.19,46.27,46.15,46.16,48602.0,36.6347,36.6982,36.603,36.6109,48602.0
2019-03-06 12:30:00,46.17,46.2,46.13,46.13,50360.0,36.6189,36.6427,36.5872,36.5872,50360.0
2019-03-06 13:00:00,46.14,46.17,46.1,46.14,126018.0,36.5951,36.6189,36.5634,36.5951,126018.0
2019-03-06 13:30:00,46.15,46.17,46.12,46.17,51642.0,36.603,36.6189,36.5792,36.6189,51642.0
2019-03-06 14:00:00,46.18,46.22,46.15,46.17,61006.0,36.6268,36.6585,36.603,36.6189,61006.0
2019-03-06 14:30:00,46.18,46.21,46.08,46.13,68236.0,36.6268,36.6506,36.5475,36.5872,68236.0
2019-03-06 15:00:00,46.13,46.15,46.01,46.02,125210.0,36.5872,36.603,36.492,36.4999,125210.0
2019-03-06 15:30:00,46.02,46.14,46.02,46.05,316694.0,36.4999,36.5951,36.4999,36.5237,316694.0
2019-03-07 09:30:00,46.2,46.52,46.18,46.22,120330.0,36.6427,36.8965,36.6268,36.6585,120330.0
2019-03-07 10:00:00,46.24,46.31,46.16,46.2,167652.0,36.6744,36.7299,36.6109,36.6427,167652.0
2019-03-07 10:30:00,46.19,46.4,46.19,46.4,149392.0,36.6347,36.8013,36.6347,36.8013,149392.0
2019-03-07 11:00:00,46.41,46.52,46.3,46.3,149588.0,36.8092,36.8965,36.722,36.722,149588.0
2019-03-07 11:30:00,46.31,46.41,46.29,46.39,138676.0,36.7299,36.8092,36.7141,36.7934,138676.0
2019-03-07 12:00:00,46.4,46.4,46.3,46.37,120018.0,36.8013,36.8013,36.722,36.7775,120018.0
2019-03-07 12:30:00,46.35,46.42,46.32,46.4,105232.0,36.7616,36.8172,36.7378,36.8013,105232.0
2019-03-07 13:00:00,46.4,46.47,46.35,46.42,106588.0,36.8013,36.8568,36.7616,36.8172,106588.0
2019-03-07 13:30:00,46.41,46.41,46.31,46.31,140582.0,36.8092,36.8092,36.7299,36.7299,140582.0
2019-03-07 14:00:00,46.32,46.35,46.22,46.23,267146.0,36.7378,36.7616,36.6585,36.6665,267146.0
2019-03-07 14:30:00,46.23,46.24,46.16,46.19,115544.0,36.6665,36.6744,36.6109,36.6347,115544.0
2019-03-07 15:00:00,46.18,46.19,46.1,46.1,315842.0,36.6268,36.6347,36.5634,36.5634,315842.0
2019-03-07 15:30:00,46.1,46.12,46.01,46.07,797642.0,36.5634,36.5792,36.492,36.5396,797642.0
2019-03-08 09:30:00,46.19,46.24,45.88,46.04,175508.0,36.6347,36.6744,36.3889,36.5158,175508.0
2019-03-08 10:00:00,46.04,46.08,45.86,45.92,90942.0,36.5158,36.5475,36.373,36.4206,90942.0
2019-03-08 10:30:00,45.92,45.96,45.8,45.94,143552.0,36.4206,36.4523,36.3254,36.4365,143552.0
2019-03-08 11:00:00,45.93,45.94,45.83,45.84,155586.0,36.4285,36.4365,36.3492,36.3571,155586.0
2019-03-08 11:30:00,45.85,46.02,45.84,45.98,170832.0,36.3651,36.4999,36.3571,36.4682,170832.0
2019-03-08 12:00:00,45.99,46.04,45.94,45.98,115408.0,36.4761,36.5158,36.4365,36.4682,115408.0
2019-03-08 12:30:00,45.97,45.97,45.82,45.87,108016.0,36.4603,36.4603,36.3413,36.3809,108016.0
2019-03-08 13:00:00,45.86,45.88,45.82,45.86,80842.0,36.373,36.3889,36.3413,36.373,80842.0
2019-03-08 13:30:00,45.86,45.92,45.85,45.9,86270.0,36.373,36.4206,36.3651,36.4047,86270.0
2019-03-08 14:00:00,45.9,45.94,45.86,45.93,146224.0,36.4047,36.4365,36.373,36.4285,146224.0
2019-03-08 14:30:00,45.93,45.99,45.92,45.97,188360.0,36.4285,36.4761,36.4206,36.4603,188360.0
2019-03-08 15:00:00,45.96,46.1,45.93,46.02,236326.0,36.4523,36.5634,36.4285,36.4999,236326.0
2019-03-08 15:30:00,46.02,46.27,45.97,46.24,577968.0,36.4999,36.6982,36.4603,36.6744,577968.0
2019-03-11 09:30:00,46.51,46.51,46.26,46.37,173950.0,36.8885,36.8885,36.6903,36.7775,173950.0
2019-03-11 10:00:00,46.36,46.61,46.23,46.59,154614.0,36.7696,36.9679,36.6665,36.952,154614.0
2019-03-11 10:30:00,46.6,46.73,46.55,46.72,145434.0,36.9599,37.063,36.9203,37.0551,145434.0
2019-03-11 11:00:00,46.72,46.74,46.61,46.74,114880.0,37.0551,37.071,36.9679,37.071,114880.0
2019-03-11 11:30:00,46.74,46.81,46.66,46.7,240892.0,37.071,37.1265,37.0075,37.0392,240892.0
2019-03-11 12:00:00,46.71,46.74,46.61,46.74,223732.0,37.0472,37.071,36.9679,37.071,223732.0
2019-03-11 12:30:00,46.74,46.76,46.62,46.63,202876.0,37.071,37.0868,36.9758,36.9837,202876.0
2019-03-11 13:00:00,46.63,46.69,46.56,46.63,183260.0,36.9837,37.0313,36.9282,36.9837,183260.0
2019-03-11 13:30:00,46.63,46.65,46.6,46.62,140568.0,36.9837,36.9996,36.9599,36.9758,140568.0
2019-03-11 14:00:00,46.62,46.73,46.59,46.73,122200.0,36.9758,37.063,36.952,37.063,122200.0
2019-03-11 14:30:00,46.73,46.81,46.68,46.79,167552.0,37.063,37.1265,37.0234,37.1106,167552.0
2019-03-11 15:00:00,46.79,46.87,46.73,46.85,250434.0,37.1106,37.1741,37.063,37.1582,250434.0
2019-03-11 15:30:00,46.85,46.98,46.85,46.97,961422.0,37.1582,37.2613,37.1582,37.2534,961422.0
2019-03-12 09:30:00,47.1,47.27,46.98,47.15,177142.0,37.3565,37.4913,37.2613,37.3961,177142.0
2019-03-12 10:00:00,47.15,47.17,47.04,47.09,200206.0,37.3961,37.412,37.3089,37.3486,200206.0
2019-03-12 10:30:00,47.09,47.13,47.02,47.05,108436.0,37.3486,37.3803,37.293,37.3168,108436.0
2019-03-12 11:00:00,47.05,47.32,47.05,47.3,209772.0,37.3168,37.531,37.3168,37.5151,209772.0
2019-03-12 11:30:00,47.3,47.34,47.26,47.31,148354.0,37.5151,37.5468,37.4834,37.523,148354.0
2019-03-12 12:00:00,47.31,47.37,47.27,47.3,161572.0,37.523,37.5706,37.4913,37.5151,161572.0
2019-03-12 12:30:00,47.29,47.34,47.23,47.3,113360.0,37.5072,37.5468,37.4596,37.5151,113360.0
2019-03-12 13:00:00,47.3,47.4,47.29,47.4,137218.0,37.5151,37.5944,37.5072,37.5944,137218.0
2019-03-12 13:30:00,47.4,47.41,47.33,47.41,136988.0,37.5944,37.6024,37.5389,37.6024,136988.0
2019-03-12 14:00:00,47.4,47.48,47.38,47.38,164524.0,37.5944,37.6579,37.5786,37.5786,164524.0
2019-03-12 14:30:00,47.38,47.41,47.31,47.35,191304.0,37.5786,37.6024,37.523,37.5548,191304.0
2019-03-12 15:00:00,47.35,47.38,47.27,47.38,240690.0,37.5548,37.5786,37.4913,37.5786,240690.0
2019-03-12 15:30:00,47.38,47.49,47.37,47.44,779124.0,37.5786,37.6658,37.5706,37.6262,779124.0
2019-03-13 09:30:00,47.49,47.79,47.33,47.77,234846.0,37.6658,37.9038,37.5389,37.8879,234846.0
2019-03-13 10:00:00,47.77,47.77,47.54,47.59,102176.0,37.8879,37.8879,37.7055,37.7451,102176.0
2019-03-13 10:30:00,47.62,47.74,47.6,47.7,265288.0,37.7689,37.8641,37.7531,37.8324,265288.0
2019-03-13 11:00:00,47.7,47.72,47.6,47.62,67694.0,37.8324,37.8482,37.7531,37.7689,67694.0
2019-03-13 11:30:00,47.63,47.65,47.54,47.54,68206.0,37.7768,37.7927,37.7055,37.7055,68206.0
2019-03-13 12:00:00,47.55,47.63,47.51,47.54,86200.0,37.7134,37.7768,37.6817,37.7055,86200.0
2019-03-13 12:30:00,47.55,47.58,47.51,47.53,69750.0,37.7134,37.7372,37.6817,37.6975,69750.0
2019-03-13 13:00:00,47.53,47.61,47.52,47.56,56946.0,37.6975,37.761,37.6896,37.7213,56946.0
2019-03-13 13:30:00,47.57,47.62,47.56,47.62,75382.0,37.7293,37.7689,37.7213,37.7689,75382.0
2019-03-13 14:00:00,47.61,47.64,47.52,47.54,146496.0,37.761,37.7848,37.6896,37.7055,146496.0
2019-03-13 14:30:00,47.54,47.65,47.53,47.65,115432.0,37.7055,37.7927,37.6975,37.7927,115432.0
2019-03-13 15:00:00,47.65,47.75,47.58,47.6,172222.0,37.7927,37.872,37.7372,37.7531,172222.0
2019-03-13 15:30:00,47.6,47.63,47.49,47.51,871340.0,37.7531,37.7768,37.6658,37.6817,871340.0
2019-03-14 09:30:00,47.5,47.55,47.29,47.45,206964.0,37.6737,37.7134,37.5072,37.6341,206964.0
2019-03-14 10:00:00,47.46,47.52,47.35,47.47,573080.0,37.642,37.6896,37.5548,37.6499,573080.0
2019-03-14 10:30:00,47.47,47.72,47.46,47.67,190286.0,37.6499,37.8482,37.642,37.8086,190286.0
2019-03-14 11:00:00,47.67,47.73,47.65,47.71,148356.0,37.8086,37.8562,37.7927,37.8403,148356.0
2019-03-14 11:30:00,47.69,47.82,47.67,47.75,110332.0,37.8244,37.9275,37.8086,37.872,110332.0
2019-03-14 12:00:00,47.75,47.77,47.63,47.66,196012.0,37.872,37.8879,37.7768,37.8006,196012.0
2019-03-14 12:30:00,47.66,47.69,47.63,47.66,71664.0,37.8006,37.8244,37.7768,37.8006,71664.0
2019-03-14 13:00:00,47.66,47.67,47.56,47.57,299964.0,37.8006,37.8086,37.7213,37.7293,299964.0
2019-03-14 13:30:00,47.57,47.57,47.35,47.43,256760.0,37.7293,37.7293,37.5548,37.6182,256760.0
2019-03-14 14:00:00,47.43,47.53,47.42,47.46,136298.0,37.6182,37.6975,37.6103,37.642,136298.0
2019-03-14 14:30:00,47.46,47.52,47.42,47.5,233572.0,37.642,37.6896,37.6103,37.6737,233572.0
2019-03-14 15:00:00,47.51,47.51,47.43,47.48,138198.0,37.6817,37.6817,37.6182,37.6579,138198.0
2019-03-14 15:30:00,47.48,47.56,47.43,47.47,525292.0,37.6579,37.7213,37.6182,37.6499,525292.0
2019-03-15 09:30:00,47.31,47.58,47.12,47.16,628832.0,37.523,37.7372,37.3724,37.4041,628832.0
2019-03-15 10:00:00,47.15,47.55,47.15,47.54,122678.0,37.3961,37.7134,37.3961,37.7055,122678.0
2019-03-15 10:30:00,47.55,47.56,47.35,47.43,200706.0,37.7134,37.7213,37.5548,37.6182,200706.0
2019-03-15 11:00:00,47.44,47.61,47.38,47.6,167748.0,37.6262,37.761,37.5786,37.7531,167748.0
2019-03-15 11:30:00,47.62,47.63,47.23,47.52,764848.0,37.7689,37.7768,37.4596,37.6896,764848.0
2019-03-15 12:00:00,47.52,47.59,47.45,47.55,92906.0,37.6896,37.7451,37.6341,37.7134,92906.0
2019-03-15 12:30:00,47.56,47.63,47.53,47.6,117112.0,37.7213,37.7768,37.6975,37.7531,117112.0
2019-03-15 13:00:00,47.6,47.6,47.46,47.46,104262.0,37.7531,37.7531,37.642,37.642,104262.0
2019-03-15 13:30:00,47.47,47.58,47.44,47.57,103234.0,37.6499,37.7372,37.6262,37.7293,103234.0
2019-03-15 14:00:00,47.57,47.65,47.57,47.6,144964.0,37.7293,37.7927,37.7293,37.7531,144964.0
2019-03-15 14:30:00,47.6,47.62,47.42,47.43,266112.0,37.7531,37.7689,37.6103,37.6182,266112.0
2019-03-15 15:00:00,47.44,47.46,47.33,47.41,236376.0,37.6262,37.642,37.5389,37.6024,236376.0
2019-03-15 15:30:00,47.41,47.45,47.31,47.34,679858.0,37.6024,37.6341,37.523,37.5468,679858.0
2019-03-18 09:30:00,47.33,47.49,47.19,47.32,168876.0,37.5389,37.6658,37.4279,37.531,168876.0
2019-03-18 10:00:00,47.34,47.42,47.27,47.32,44240.0,37.5468,37.6103,37.4913,37.531,44240.0
2019-03-18 10:30:00,47.31,47.41,47.26,47.28,41410.0,37.523,37.6024,37.4834,37.4993,41410.0
2019-03-18 11:00:00,47.29,47.3,47.12,47.15,76658.0,37.5072,37.5151,37.3724,37.3961,76658.0
2019-03-18 11:30:00,47.15,47.23,47.1,47.2,52050.0,37.3961,37.4596,37.3565,37.4358,52050.0
2019-03-18 12:00:00,47.21,47.21,47.1,47.13,40298.0,37.4437,37.4437,37.3565,37.3803,40298.0
2019-03-18 12:30:00,47.15,47.19,47.09,47.17,50858.0,37.3961,37.4279,37.3486,37.412,50858.0
2019-03-18 13:00:00,47.17,47.18,47.11,47.15,28594.0,37.412,37.4199,37.3644,37.3961,28594.0
2019-03-18 13:30:00,47.15,47.21,47.13,47.17,39760.0,37.3961,37.4437,37.3803,37.412,39760.0
2019-03-18 14:00:00,47.18,47.2,47.12,47.12,48162.0,37.4199,37.4358,37.3724,37.3724,48162.0
2019-03-18 14:30:00,47.12,47.17,47.1,47.13,51896.0,37.3724,37.412,37.3565,37.3803,51896.0
2019-03-18 15:00:00,47.13,47.13,47.08,47.08,67218.0,37.3803,37.3803,37.3406,37.3406,67218.0
2019-03-18 15:30:00,47.09,47.3,47.07,47.25,256480.0,37.3486,37.5151,37.3327,37.4755,256480.0
2019-03-19 09:30:00,47.14,47.2,46.92,47.02,57098.0,37.3882,37.4358,37.2137,37.293,57098.0
2019-03-19 10:00:00,47.03,47.05,46.88,46.96,146882.0,37.301,37.3168,37.182,37.2455,146882.0
2019-03-19 10:30:00,46.96,46.99,46.87,46.91,84912.0,37.2455,37.2692,37.1741,37.2058,84912.0
2019-03-19 11:00:00,46.92,46.97,46.89,46.91,66250.0,37.2137,37.2534,37.1899,37.2058,66250.0
2019-03-19 11:30:00,46.91,46.99,46.83,46.96,62042.0,37.2058,37.2692,37.1423,37.2455,62042.0
2019-03-19 12:00:00,46.95,46.98,46.83,46.85,41154.0,37.2375,37.2613,37.1423,37.1582,41154.0
2019-03-19 12:30:00,46.86,46.89,46.54,46.63,109930.0,37.1661,37.1899,36.9123,36.9837,109930.0
2019-03-19 13:00:00,46.63,46.73,46.52,46.69,51492.0,36.9837,37.063,36.8965,37.0313,51492.0
2019-03-19 13:30:00,46.69,46.72,46.64,46.69,68598.0,37.0313,37.0551,36.9916,37.0313,68598.0
2019-03-19 14:00:00,46.69,46.71,46.54,46.55,119190.0,37.0313,37.0472,36.9123,36.9203,119190.0
2019-03-19 14:30:00,46.55,46.6,46.47,46.52,146432.0,36.9203,36.9599,36.8568,36.8965,146432.0
2019-03-19 15:00:00,46.52,46.55,46.46,46.47,116172.0,36.8965,36.9203,36.8489,36.8568,116172.0
2019-03-19 15:30:00,46.47,46.63,46.41,46.59,457436.0,36.8568,36.9837,36.8092,36.952,457436.0
2019-03-20 09:30:00,46.73,46.77,46.6,46.65,170520.0,37.063,37.0948,36.9599,36.9996,170520.0
2019-03-20 10:00:00,46.65,46.71,46.63,46.71,103554.0,36.9996,37.0472,36.9837,37.0472,103554.0
2019-03-20 10:30:00,46.71,46.76,46.57,46.61,162458.0,37.0472,37.0868,36.9361,36.9679,162458.0
2019-03-20 11:00:00,46.6,46.81,46.6,46.8,51718.0,36.9599,37.1265,36.9599,37.1186,51718.0
2019-03-20 11:30:00,46.81,46.83,46.71,46.76,74304.0,37.1265,37.1423,37.0472,37.0868,74304.0
2019-03-20 12:00:00,46.76,46.79,46.71,46.78,68776.0,37.0868,37.1106,37.0472,37.1027,68776.0
2019-03-20 12:30:00,46.79,46.79,46.69,46.69,73446.0,37.1106,37.1106,37.0313,37.0313,73446.0
2019-03-20 13:00:00,46.69,46.74,46.68,46.74,67858.0,37.0313,37.071,37.0234,37.071,67858.0
2019-03-20 13:30:00,46.74,46.74,46.63,46.68,77198.0,37.071,37.071,36.9837,37.0234,77198.0
2019-03-20 14:00:00,46.69,47.1,46.69,47.1,101202.0,37.0313,37.3565,37.0313,37.3565,101202.0
2019-03-20 14:30:00,47.1,47.17,47.04,47.09,73386.0,37.3565,37.412,37.3089,37.3486,73386.0
2019-03-20 15:00:00,47.1,47.1,46.91,46.91,98102.0,37.3565,37.3565,37.2058,37.2058,98102.0
2019-03-20 15:30:00,46.91,46.92,46.72,46.79,394354.0,37.2058,37.2137,37.0551,37.1106,394354.0
2019-03-21 09:30:00,46.79,47.19,46.71,47.12,91766.0,37.1106,37.4279,37.0472,37.3724,91766.0
2019-03-21 10:00:00,47.12,47.26,47.07,47.24,94470.0,37.3724,37.4834,37.3327,37.4675,94470.0
2019-03-21 10:30:00,47.23,47.27,47.11,47.17,64610.0,37.4596,37.4913,37.3644,37.412,64610.0
2019-03-21 11:00:00,47.19,47.26,47.13,47.14,77898.0,37.4279,37.4834,37.3803,37.3882,77898.0
2019-03-21 11:30:00,47.15,47.33,47.13,47.33,52304.0,37.3961,37.5389,37.3803,37.5389,52304.0
2019-03-21 12:00:00,47.32,47.39,47.31,47.33,114334.0,37.531,37.5865,37.523,37.5389,114334.0
2019-03-21 12:30:00,47.34,47.34,47.28,47.31,49498.0,37.5468,37.5468,37.4993,37.523,49498.0
2019-03-21 13:00:00,47.31,47.37,47.29,47.32,120868.0,37.523,37.5706,37.5072,37.531,120868.0
2019-03-21 13:30:00,47.33,47.35,47.27,47.32,80264.0,37.5389,37.5548,37.4913,37.531,80264.0
2019-03-21 14:00:00,47.32,47.46,47.32,47.46,133342.0,37.531,37.642,37.531,37.642,133342.0
2019-03-21 14:30:00,47.46,47.5,47.43,47.48,321608.0,37.642,37.6737,37.6182,37.6579,321608.0
2019-03-21 15:00:00,47.48,47.52,47.42,47.47,298062.0,37.6579,37.6896,37.6103,37.6499,298062.0
2019-03-21 15:30:00,47.47,47.53,47.42,47.48,596952.0,37.6499,37.6975,37.6103,37.6579,596952.0
2019-03-22 09:30:00,47.5,48.27,47.44,48.22,409782.0,37.6737,38.2845,37.6262,38.2448,409782.0
2019-03-22 10:00:00,48.21,48.27,47.88,47.9,253774.0,38.2369,38.2845,37.9751,37.991,253774.0
2019-03-22 10:30:00,47.9,48.16,47.9,48.13,205174.0,37.991,38.1972,37.991,38.1734,205174.0
2019-03-22 11:00:00,48.14,48.35,48.13,48.34,203756.0,38.1813,38.3479,38.1734,38.34,203756.0
2019-03-22 11:30:00,48.34,48.38,48.25,48.27,149174.0,38.34,38.3717,38.2686,38.2845,149174.0
2019-03-22 12:00:00,48.27,48.34,48.2,48.29,98950.0,38.2845,38.34,38.2289,38.3003,98950.0
2019-03-22 12:30:00,48.27,48.32,48.14,48.16,180912.0,38.2845,38.3241,38.1813,38.1972,180912.0
2019-03-22 13:00:00,48.15,48.2,48.13,48.19,171748.0,38.1893,38.2289,38.1734,38.221,171748.0
2019-03-22 13:30:00,48.18,48.23,48.17,48.19,122870.0,38.2131,38.2527,38.2051,38.221,122870.0
2019-03-22 14:00:00,48.18,48.34,48.18,48.29,167800.0,38.2131,38.34,38.2131,38.3003,167800.0
2019-03-22 14:30:00,48.28,48.33,48.25,48.26,99564.0,38.2924,38.332,38.2686,38.2765,99564.0
2019-03-22 15:00:00,48.26,48.3,48.15,48.18,115464.0,38.2765,38.3082,38.1893,38.2131,115464.0
2019-03-22 15:30:00,48.18,48.18,48.04,48.06,401376.0,38.2131,38.2131,38.102,38.1179,401376.0
2019-03-25 09:30:00,48.12,48.18,47.9,48.0,90808.0,38.1655,38.2131,37.991,38.0703,90808.0
2019-03-25 10:00:00,48.0,48.04,47.81,47.88,165448.0,38.0703,38.102,37.9196,37.9751,165448.0
2019-03-25 10:30:00,47.88,48.05,47.88,48.01,110134.0,37.9751,38.11,37.9751,38.0782,110134.0
2019-03-25 11:00:00,48.01,48.07,47.91,47.94,94270.0,38.0782,38.1258,37.9989,38.0227,94270.0
2019-03-25 11:30:00,47.94,48.01,47.91,47.93,56724.0,38.0227,38.0782,37.9989,38.0148,56724.0
2019-03-25 12:00:00,47.92,48.08,47.91,48.06,64244.0,38.0069,38.1338,37.9989,38.1179,64244.0
2019-03-25 12:30:00,48.06,48.12,48.02,48.07,53664.0,38.1179,38.1655,38.0862,38.1258,53664.0
2019-03-25 13:00:00,48.07,48.16,48.04,48.07,64578.0,38.1258,38.1972,38.102,38.1258,64578.0
2019-03-25 13:30:00,48.08,48.1,47.98,47.99,72740.0,38.1338,38.1496,38.0544,38.0624,72740.0
2019-03-25 14:00:00,47.99,48.02,47.93,47.96,88964.0,38.0624,38.0862,38.0148,38.0386,88964.0
2019-03-25 14:30:00,47.95,48.07,47.93,48.06,88512.0,38.0307,38.1258,38.0148,38.1179,88512.0
2019-03-25 15:00:00,48.06,48.09,47.98,48.0,118336.0,38.1179,38.1417,38.0544,38.0703,118336.0
2019-03-25 15:30:00,48.0,48.01,47.9,47.92,478588.0,38.0703,38.0782,37.991,38.0069,478588.0
2019-03-26 09:30:00,48.01,48.37,47.99,48.33,199578.0,38.0782,38.3638,38.0624,38.332,199578.0
2019-03-26 10:00:00,48.33,48.43,48.28,48.33,82330.0,38.332,38.4114,38.2924,38.332,82330.0
2019-03-26 10:30:00,48.33,48.44,48.26,48.35,48468.0,38.332,38.4193,38.2765,38.3479,48468.0
2019-03-26 11:00:00,48.34,48.42,48.32,48.36,84952.0,38.34,38.4034,38.3241,38.3558,84952.0
2019-03-26 11:30:00,48.36,48.42,48.23,48.27,41086.0,38.3558,38.4034,38.2527,38.2845,41086.0
2019-03-26 12:00:00,48.26,48.31,48.24,48.26,47302.0,38.2765,38.3162,38.2607,38.2765,47302.0
2019-03-26 12:30:00,48.24,48.27,48.2,48.23,40234.0,38.2607,38.2845,38.2289,38.2527,40234.0
2019-03-26 13:00:00,48.23,48.26,48.19,48.19,54914.0,38.2527,38.2765,38.221,38.221,54914.0
2019-03-26 13:30:00,48.2,48.22,48.18,48.21,39724.0,38.2289,38.2448,38.2131,38.2369,39724.0
2019-03-26 14:00:00,48.21,48.26,48.13,48.19,57762.0,38.2369,38.2765,38.1734,38.221,57762.0
2019-03-26 14:30:00,48.18,48.24,48.15,48.2,355808.0,38.2131,38.2607,38.1893,38.2289,355808.0
2019-03-26 15:00:00,48.2,48.24,48.18,48.19,167628.0,38.2289,38.2607,38.2131,38.221,167628.0
2019-03-26 15:30:00,48.19,48.27,48.14,48.26,404764.0,38.221,38.2845,38.1813,38.2765,404764.0
2019-03-27 09:30:00,48.35,48.35,47.83,48.06,124722.0,38.3479,38.3479,37.9355,38.1179,124722.0
2019-03-27 10:00:00,48.09,48.13,47.92,48.03,54246.0,38.1417,38.1734,38.0069,38.0941,54246.0
2019-03-27 10:30:00,48.03,48.11,47.85,47.88,64360.0,38.0941,38.1576,37.9513,37.9751,64360.0
2019-03-27 11:00:00,47.88,47.93,47.82,47.83,66914.0,37.9751,38.0148,37.9275,37.9355,66914.0
2019-03-27 11:30:00,47.82,47.93,47.8,47.88,34480.0,37.9275,38.0148,37.9117,37.9751,34480.0
2019-03-27 12:00:00,47.88,47.92,47.84,47.88,104492.0,37.9751,38.0069,37.9434,37.9751,104492.0
2019-03-27 12:30:00,47.88,48.01,47.87,47.97,123572.0,37.9751,38.0782,37.9672,38.0465,123572.0
2019-03-27 13:00:00,47.96,48.08,47.91,48.05,62648.0,38.0386,38.1338,37.9989,38.11,62648.0
2019-03-27 13:30:00,48.05,48.08,47.98,48.06,34780.0,38.11,38.1338,38.0544,38.1179,34780.0
2019-03-27 14:00:00,48.05,48.11,48.0,48.09,40630.0,38.11,38.1576,38.0703,38.1417,40630.0
2019-03-27 14:30:00,48.1,48.12,48.01,48.04,87126.0,38.1496,38.1655,38.0782,38.102,87126.0
2019-03-27 15:00:00,48.05,48.08,47.96,48.03,43098.0,38.11,38.1338,38.0386,38.0941,43098.0
2019-03-27 15:30:00,48.04,48.12,47.91,47.98,339368.0,38.102,38.1655,37.9989,38.0544,339368.0
2019-03-28 09:30:00,48.07,48.25,47.69,47.71,79988.0,38.1258,38.2686,37.8244,37.8403,79988.0
2019-03-28 10:00:00,47.7,47.92,47.64,47.86,162878.0,37.8324,38.0069,37.7848,37.9593,162878.0
2019-03-28 10:30:00,47.84,47.85,47.54,47.56,59810.0,37.9434,37.9513,37.7055,37.7213,59810.0
2019-03-28 11:00:00,47.57,47.66,47.48,47.54,66772.0,37.7293,37.8006,37.6579,37.7055,66772.0
2019-03-28 11:30:00,47.53,47.57,47.45,47.47,67494.0,37.6975,37.7293,37.6341,37.6499,67494.0
2019-03-28 12:00:00,47.47,47.49,47.37,47.41,148812.0,37.6499,37.6658,37.5706,37.6024,148812.0
2019-03-28 12:30:00,47.42,47.54,47.42,47.49,79460.0,37.6103,37.7055,37.6103,37.6658,79460.0
2019-03-28 13:00:00,47.48,47.55,47.48,47.49,44296.0,37.6579,37.7134,37.6579,37.6658,44296.0
2019-03-28 13:30:00,47.48,47.52,47.41,47.51,50042.0,37.6579,37.6896,37.6024,37.6817,50042.0
2019-03-28 14:00:00,47.49,47.54,47.49,47.52,34298.0,37.6658,37.7055,37.6658,37.6896,34298.0
2019-03-28 14:30:00,47.52,47.63,47.51,47.51,86284.0,37.6896,37.7768,37.6817,37.6817,86284.0
2019-03-28 15:00:00,47.52,47.57,47.49,47.53,184906.0,37.6896,37.7293,37.6658,37.6975,184906.0
2019-03-28 15:30:00,47.54,47.63,47.5,47.54,408204.0,37.7055,37.7768,37.6737,37.7055,408204.0
2019-03-29 09:30:00,47.55,47.67,47.35,47.6,79282.0,37.7134,37.8086,37.5548,37.7531,79282.0
2019-03-29 10:00:00,47.59,47.67,47.47,47.65,79276.0,37.7451,37.8086,37.6499,37.7927,79276.0
2019-03-29 10:30:00,47.63,47.77,47.62,47.69,95682.0,37.7768,37.8879,37.7689,37.8244,95682.0
2019-03-29 11:00:00,47.71,47.81,47.67,47.71,93968.0,37.8403,37.9196,37.8086,37.8403,93968.0
2019-03-29 11:30:00,47.71,47.8,47.63,47.74,81928.0,37.8403,37.9117,37.7768,37.8641,81928.0
2019-03-29 12:00:00,47.74,47.76,47.64,47.65,109796.0,37.8641,37.88,37.7848,37.7927,109796.0
2019-03-29 12:30:00,47.64,47.71,47.62,47.7,37738.0,37.7848,37.8403,37.7689,37.8324,37738.0
2019-03-29 13:00:00,47.69,47.71,47.65,47.68,57852.0,37.8244,37.8403,37.7927,37.8165,57852.0
2019-03-29 13:30:00,47.67,47.68,47.62,47.68,49096.0,37.8086,37.8165,37.7689,37.8165,49096.0
2019-03-29 14:00:00,47.68,47.71,47.67,47.69,95892.0,37.8165,37.8403,37.8086,37.8244,95892.0
2019-03-29 14:30:00,47.69,47.77,47.64,47.74,46218.0,37.8244,37.8879,37.7848,37.8641,46218.0
2019-03-29 15:00:00,47.74,47.76,47.67,47.71,133660.0,37.8641,37.88,37.8086,37.8403,133660.0
2019-03-29 15:30:00,47.73,47.86,47.68,47.83,359602.0,37.8562,37.9593,37.8165,37.9355,359602.0
2019-04-01 09:30:00,47.8,47.8,47.44,47.7,81918.0,37.9117,37.9117,37.6262,37.8324,81918.0
2019-04-01 10:00:00,47.74,47.74,47.16,47.16,84052.0,37.8641,37.8641,37.4041,37.4041,84052.0
2019-04-01 10:30:00,47.17,47.31,47.09,47.27,96130.0,37.412,37.523,37.3486,37.4913,96130.0
2019-04-01 11:00:00,47.24,47.34,47.19,47.22,100680.0,37.4675,37.5468,37.4279,37.4517,100680.0
2019-04-01 11:30:00,47.24,47.48,47.24,47.36,95308.0,37.4675,37.6579,37.4675,37.5627,95308.0
2019-04-01 12:00:00,47.35,47.48,47.35,47.43,62976.0,37.5548,37.6579,37.5548,37.6182,62976.0
2019-04-01 12:30:00,47.43,47.48,47.35,47.42,55134.0,37.6182,37.6579,37.5548,37.6103,55134.0
2019-04-01 13:00:00,47.42,47.45,47.37,47.39,77852.0,37.6103,37.6341,37.5706,37.5865,77852.0
2019-04-01 13:30:00,47.38,47.38,47.25,47.27,54128.0,37.5786,37.5786,37.4755,37.4913,54128.0
2019-04-01 14:00:00,47.26,47.28,47.18,47.19,72636.0,37.4834,37.4993,37.4199,37.4279,72636.0
2019-04-01 14:30:00,47.19,47.29,47.16,47.16,76934.0,37.4279,37.5072,37.4041,37.4041,76934.0
2019-04-01 15:00:00,47.16,47.16,47.04,47.12,179632.0,37.4041,37.4041,37.3089,37.3724,179632.0
2019-04-01 15:30:00,47.13,47.26,47.03,47.17,724164.0,37.3803,37.4834,37.301,37.412,724164.0
2019-04-02 09:30:00,47.35,47.35,46.87,46.88,120092.0,37.5548,37.5548,37.1741,37.182,120092.0
2019-04-02 10:00:00,46.87,47.08,46.81,46.99,197526.0,37.1741,37.3406,37.1265,37.2692,197526.0
2019-04-02 10:30:00,47.0,47.1,46.98,47.04,240008.0,37.2772,37.3565,37.2613,37.3089,240008.0
2019-04-02 11:00:00,47.04,47.15,46.91,46.93,85632.0,37.3089,37.3961,37.2058,37.2217,85632.0
2019-04-02 11:30:00,46.94,46.94,46.87,46.92,69002.0,37.2296,37.2296,37.1741,37.2137,69002.0
2019-04-02 12:00:00,46.92,47.0,46.86,46.99,112816.0,37.2137,37.2772,37.1661,37.2692,112816.0
2019-04-02 12:30:00,46.99,47.02,46.93,46.96,173186.0,37.2692,37.293,37.2217,37.2455,173186.0
2019-04-02 13:00:00,46.96,46.96,46.87,46.88,65788.0,37.2455,37.2455,37.1741,37.182,65788.0
2019-04-02 13:30:00,46.87,46.88,46.83,46.88,94546.0,37.1741,37.182,37.1423,37.182,94546.0
2019-04-02 14:00:00,46.88,47.0,46.87,46.99,155884.0,37.182,37.2772,37.1741,37.2692,155884.0
2019-04-02 14:30:00,46.98,46.99,46.94,46.98,224432.0,37.2613,37.2692,37.2296,37.2613,224432.0
2019-04-02 15:00:00,46.98,47.06,46.98,47.05,150686.0,37.2613,37.3248,37.2613,37.3168,150686.0
2019-04-02 15:30:00,47.05,47.12,47.02,47.07,352608.0,37.3168,37.3724,37.293,37.3327,352608.0
2019-04-03 09:30:00,47.05,47.13,46.75,47.05,105834.0,37.3168,37.3803,37.0789,37.3168,105834.0
2019-04-03 10:00:00,47.04,47.16,47.02,47.13,150276.0,37.3089,37.4041,37.293,37.3803,150276.0
2019-04-03 10:30:00,47.12,47.17,47.08,47.15,78332.0,37.3724,37.412,37.3406,37.3961,78332.0
2019-04-03 11:00:00,47.14,47.24,47.1,47.19,90564.0,37.3882,37.4675,37.3565,37.4279,90564.0
2019-04-03 11:30:00,47.2,47.24,47.13,47.16,53202.0,37.4358,37.4675,37.3803,37.4041,53202.0
2019-04-03 12:00:00,47.16,47.21,47.13,47.18,67158.0,37.4041,37.4437,37.3803,37.4199,67158.0
2019-04-03 12:30:00,47.19,47.2,47.14,47.2,41862.0,37.4279,37.4358,37.3882,37.4358,41862.0
2019-04-03 13:00:00,47.2,47.24,47.16,47.23,59272.0,37.4358,37.4675,37.4041,37.4596,59272.0
2019-04-03 13:30:00,47.23,47.26,47.2,47.21,38486.0,37.4596,37.4834,37.4358,37.4437,38486.0
2019-04-03 14:00:00,47.21,47.24,47.15,47.15,47732.0,37.4437,37.4675,37.3961,37.3961,47732.0
2019-04-03 14:30:00,47.15,47.16,47.1,47.13,60216.0,37.3961,37.4041,37.3565,37.3803,60216.0
2019-04-03 15:00:00,47.13,47.13,47.06,47.09,86306.0,37.3803,37.3803,37.3248,37.3486,86306.0
2019-04-03 15:30:00,47.09,47.12,46.96,47.02,365962.0,37.3486,37.3724,37.2455,37.293,365962.0
2019-04-04 09:30:00,47.12,47.2,46.87,46.87,135830.0,37.3724,37.4358,37.1741,37.1741,135830.0
2019-04-04 10:00:00,46.88,46.91,46.71,46.74,98554.0,37.182,37.2058,37.0472,37.071,98554.0
2019-04-04 10:30:00,46.74,46.77,46.66,46.68,187092.0,37.071,37.0948,37.0075,37.0234,187092.0
2019-04-04 11:00:00,46.68,46.74,46.6,46.63,74940.0,37.0234,37.071,36.9599,36.9837,74940.0
2019-04-04 11:30:00,46.64,46.71,46.6,46.7,67332.0,36.9916,37.0472,36.9599,37.0392,67332.0
2019-04-04 12:00:00,46.7,46.89,46.7,46.89,61540.0,37.0392,37.1899,37.0392,37.1899,61540.0
2019-04-04 12:30:00,46.88,46.94,46.87,46.93,45888.0,37.182,37.2296,37.1741,37.2217,45888.0
2019-04-04 13:00:00,46.94,47.02,46.93,46.98,57886.0,37.2296,37.293,37.2217,37.2613,57886.0
2019-04-04 13:30:00,46.98,46.98,46.9,46.91,69598.0,37.2613,37.2613,37.1979,37.2058,69598.0
2019-04-04 14:00:00,46.91,46.95,46.89,46.92,83070.0,37.2058,37.2375,37.1899,37.2137,83070.0
2019-04-04 14:30:00,46.92,46.99,46.86,46.88,50050.0,37.2137,37.2692,37.1661,37.182,50050.0
2019-04-04 15:00:00,46.91,46.93,46.82,46.88,86774.0,37.2058,37.2217,37.1344,37.182,86774.0
2019-04-04 15:30:00,46.88,46.91,46.76,46.81,313048.0,37.182,37.2058,37.0868,37.1265,313048.0
2019-04-05 09:30:00,46.83,46.92,46.6,46.82,146568.0,37.1423,37.2137,36.9599,37.1344,146568.0
2019-04-05 10:00:00,46.83,47.02,46.81,46.99,212780.0,37.1423,37.293,37.1265,37.2692,212780.0
2019-04-05 10:30:00,47.0,47.01,46.84,46.96,424800.0,37.2772,37.2851,37.1503,37.2455,424800.0
2019-04-05 11:00:00,46.95,46.99,46.79,46.8,162992.0,37.2375,37.2692,37.1106,37.1186,162992.0
2019-04-05 11:30:00,46.81,46.81,46.72,46.79,120850.0,37.1265,37.1265,37.0551,37.1106,120850.0
2019-04-05 12:00:00,46.79,46.85,46.76,46.8,77862.0,37.1106,37.1582,37.0868,37.1186,77862.0
2019-04-05 12:30:00,46.8,46.85,46.79,46.85,101436.0,37.1186,37.1582,37.1106,37.1582,101436.0
2019-04-05 13:00:00,46.85,46.9,46.82,46.9,90160.0,37.1582,37.1979,37.1344,37.1979,90160.0
2019-04-05 13:30:00,46.9,46.96,46.88,46.95,125714.0,37.1979,37.2455,37.182,37.2375,125714.0
2019-04-05 14:00:00,46.96,47.02,46.93,46.94,121734.0,37.2455,37.293,37.2217,37.2296,121734.0
2019-04-05 14:30:00,46.94,47.07,46.91,47.06,156810.0,37.2296,37.3327,37.2058,37.3248,156810.0
2019-04-05 15:00:00,47.07,47.25,47.07,47.23,99094.0,37.3327,37.4755,37.3327,37.4596,99094.0
2019-04-05 15:30:00,47.23,47.32,47.2,47.23,374388.0,37.4596,37.531,37.4358,37.4596,374388.0
2019-04-08 09:30:00,47.33,47.42,47.03,47.21,92734.0,37.5389,37.6103,37.301,37.4437,92734.0
2019-04-08 10:00:00,47.19,47.26,47.09,47.11,129094.0,37.4279,37.4834,37.3486,37.3644,129094.0
2019-04-08 10:30:00,47.1,47.2,47.02,47.04,59476.0,37.3565,37.4358,37.293,37.3089,59476.0
2019-04-08 11:00:00,47.03,47.11,47.01,47.05,37732.0,37.301,37.3644,37.2851,37.3168,37732.0
2019-04-08 11:30:00,47.06,47.13,47.04,47.12,105526.0,37.3248,37.3803,37.3089,37.3724,105526.0
2019-04-08 12:00:00,47.12,47.19,47.09,47.17,45322.0,37.3724,37.4279,37.3486,37.412,45322.0
2019-04-08 12:30:00,47.15,47.21,47.15,47.18,24884.0,37.3961,37.4437,37.3961,37.4199,24884.0
2019-04-08 13:00:00,47.19,47.26,47.16,47.24,55312.0,37.4279,37.4834,37.4041,37.4675,55312.0
2019-04-08 13:30:00,47.24,47.32,47.21,47.26,199712.0,37.4675,37.531,37.4437,37.4834,199712.0
2019-04-08 14:00:00,47.26,47.27,47.14,47.2,62538.0,37.4834,37.4913,37.3882,37.4358,62538.0
2019-04-08 14:30:00,47.21,47.26,47.16,47.18,93822.0,37.4437,37.4834,37.4041,37.4199,93822.0
2019-04-08 15:00:00,47.18,47.19,47.15,47.17,69892.0,37.4199,37.4279,37.3961,37.412,69892.0
2019-04-08 15:30:00,47.16,47.23,47.12,47.17,348040.0,37.4041,37.4596,37.3724,37.412,348040.0
2019-04-09 09:30:00,47.24,47.37,47.13,47.22,66698.0,37.4675,37.5706,37.3803,37.4517,66698.0
2019-04-09 10:00:00,47.24,47.26,47.14,47.19,63328.0,37.4675,37.4834,37.3882,37.4279,63328.0
2019-04-09 10:30:00,47.2,47.28,47.2,47.21,154042.0,37.4358,37.4993,37.4358,37.4437,154042.0
2019-04-09 11:00:00,47.24,47.3,47.23,47.25,47536.0,37.4675,37.5151,37.4596,37.4755,47536.0
2019-04-09 11:30:00,47.25,47.25,47.13,47.2,99666.0,37.4755,37.4755,37.3803,37.4358,99666.0
2019-04-09 12:00:00,47.19,47.25,47.18,47.22,54656.0,37.4279,37.4755,37.4199,37.4517,54656.0
2019-04-09 12:30:00,47.22,47.23,47.2,47.22,25506.0,37.4517,37.4596,37.4358,37.4517,25506.0
2019-04-09 13:00:00,47.23,47.23,47.15,47.17,42566.0,37.4596,37.4596,37.3961,37.412,42566.0
2019-04-09 13:30:00,47.17,47.2,47.14,47.18,40648.0,37.412,37.4358,37.3882,37.4199,40648.0
2019-04-09 14:00:00,47.18,47.22,47.17,47.22,104018.0,37.4199,37.4517,37.412,37.4517,104018.0
2019-04-09 14:30:00,47.21,47.23,47.18,47.21,92688.0,37.4437,37.4596,37.4199,37.4437,92688.0
2019-04-09 15:00:00,47.21,47.24,47.19,47.22,101094.0,37.4437,37.4675,37.4279,37.4517,101094.0
2019-04-09 15:30:00,47.22,47.37,47.21,47.36,372338.0,37.4517,37.5706,37.4437,37.5627,372338.0
2019-04-10 09:30:00,47.49,47.9,47.39,47.9,121264.0,37.6658,37.991,37.5865,37.991,121264.0
2019-04-10 10:00:00,47.9,47.9,47.77,47.81,124920.0,37.991,37.991,37.8879,37.9196,124920.0
2019-04-10 10:30:00,47.82,47.93,47.77,47.82,186672.0,37.9275,38.0148,37.8879,37.9275,186672.0
2019-04-10 11:00:00,47.82,47.82,47.54,47.63,228788.0,37.9275,37.9275,37.7055,37.7768,228788.0
2019-04-10 11:30:00,47.62,47.65,47.47,47.48,70244.0,37.7689,37.7927,37.6499,37.6579,70244.0
2019-04-10 12:00:00,47.47,47.47,47.27,47.27,64206.0,37.6499,37.6499,37.4913,37.4913,64206.0
2019-04-10 12:30:00,47.28,47.35,47.14,47.19,69948.0,37.4993,37.5548,37.3882,37.4279,69948.0
2019-04-10 13:00:00,47.2,47.29,47.17,47.27,55688.0,37.4358,37.5072,37.412,37.4913,55688.0
2019-04-10 13:30:00,47.27,47.31,47.24,47.29,40788.0,37.4913,37.523,37.4675,37.5072,40788.0
2019-04-10 14:00:00,47.29,47.35,47.22,47.22,64622.0,37.5072,37.5548,37.4517,37.4517,64622.0
2019-04-10 14:30:00,47.22,47.31,47.19,47.26,58682.0,37.4517,37.523,37.4279,37.4834,58682.0
2019-04-10 15:00:00,47.27,47.29,47.2,47.2,110384.0,37.4913,37.5072,37.4358,37.4358,110384.0
2019-04-10 15:30:00,47.2,47.31,47.17,47.31,361238.0,37.4358,37.523,37.412,37.523,361238.0
2019-04-11 09:30:00,47.28,47.57,47.19,47.56,198796.0,37.4993,37.7293,37.4279,37.7213,198796.0
2019-04-11 10:00:00,47.57,47.62,47.48,47.58,185452.0,37.7293,37.7689,37.6579,37.7372,185452.0
2019-04-11 10:30:00,47.58,47.62,47.42,47.49,234540.0,37.7372,37.7689,37.6103,37.6658,234540.0
2019-04-11 11:00:00,47.49,47.57,47.49,47.55,176604.0,37.6658,37.7293,37.6658,37.7134,176604.0
2019-04-11 11:30:00,47.54,47.58,47.45,47.47,95554.0,37.7055,37.7372,37.6341,37.6499,95554.0
2019-04-11 12:00:00,47.47,47.51,47.45,47.46,65664.0,37.6499,37.6817,37.6341,37.642,65664.0
2019-04-11 12:30:00,47.46,47.47,47.38,47.43,53286.0,37.642,37.6499,37.5786,37.6182,53286.0
2019-04-11 13:00:00,47.42,47.44,47.37,47.4,45818.0,37.6103,37.6262,37.5706,37.5944,45818.0
2019-04-11 13:30:00,47.41,47.43,47.35,47.43,79152.0,37.6024,37.6182,37.5548,37.6182,79152.0
2019-04-11 14:00:00,47.43,47.48,47.32,47.34,128558.0,37.6182,37.6579,37.531,37.5468,128558.0
2019-04-11 14:30:00,47.34,47.44,47.33,47.41,44398.0,37.5468,37.6262,37.5389,37.6024,44398.0
2019-04-11 15:00:00,47.41,47.42,47.34,47.4,74032.0,37.6024,37.6103,37.5468,37.5944,74032.0
2019-04-11 15:30:00,47.4,47.55,47.4,47.51,359468.0,37.5944,37.7134,37.5944,37.6817,359468.0
2019-04-12 09:30:00,47.31,47.37,47.02,47.3,77186.0,37.523,37.5706,37.293,37.5151,77186.0
2019-04-12 10:00:00,47.32,47.45,47.25,47.39,121864.0,37.531,37.6341,37.4755,37.5865,121864.0
2019-04-12 10:30:00,47.37,47.44,47.3,47.35,298990.0,37.5706,37.6262,37.5151,37.5548,298990.0
2019-04-12 11:00:00,47.35,47.5,47.34,47.49,144014.0,37.5548,37.6737,37.5468,37.6658,144014.0
2019-04-12 11:30:00,47.49,47.51,47.43,47.47,63348.0,37.6658,37.6817,37.6182,37.6499,63348.0
2019-04-12 12:00:00,47.47,47.49,47.42,47.45,43956.0,37.6499,37.6658,37.6103,37.6341,43956.0
2019-04-12 12:30:00,47.45,47.51,47.43,47.47,98150.0,37.6341,37.6817,37.6182,37.6499,98150.0
2019-04-12 13:00:00,47.46,47.5,47.44,47.46,31124.0,37.642,37.6737,37.6262,37.642,31124.0
2019-04-12 13:30:00,47.46,47.48,47.43,47.46,46558.0,37.642,37.6579,37.6182,37.642,46558.0
2019-04-12 14:00:00,47.46,47.61,47.46,47.54,90230.0,37.642,37.761,37.642,37.7055,90230.0
2019-04-12 14:30:00,47.54,47.69,47.54,47.63,164696.0,37.7055,37.8244,37.7055,37.7768,164696.0
2019-04-12 15:00:00,47.62,47.71,47.59,47.69,100314.0,37.7689,37.8403,37.7451,37.8244,100314.0
2019-04-12 15:30:00,47.7,47.76,47.62,47.63,437572.0,37.8324,37.88,37.7689,37.7768,437572.0
2019-04-15 09:30:00,47.62,47.79,47.54,47.67,61420.0,37.7689,37.9038,37.7055,37.8086,61420.0
2019-04-15 10:00:00,47.67,47.69,47.54,47.62,203348.0,37.8086,37.8244,37.7055,37.7689,203348.0
2019-04-15 10:30:00,47.63,47.68,47.58,47.6,159290.0,37.7768,37.8165,37.7372,37.7531,159290.0
2019-04-15 11:00:00,47.6,47.64,47.57,47.61,143160.0,37.7531,37.7848,37.7293,37.761,143160.0
2019-04-15 11:30:00,47.6,47.62,47.57,47.62,82734.0,37.7531,37.7689,37.7293,37.7689,82734.0
2019-04-15 12:00:00,47.62,47.71,47.61,47.69,88900.0,37.7689,37.8403,37.761,37.8244,88900.0
2019-04-15 12:30:00,47.69,47.72,47.63,47.66,195704.0,37.8244,37.8482,37.7768,37.8006,195704.0
2019-04-15 13:00:00,47.65,47.65,47.56,47.58,74044.0,37.7927,37.7927,37.7213,37.7372,74044.0
2019-04-15 13:30:00,47.58,47.63,47.53,47.63,57716.0,37.7372,37.7768,37.6975,37.7768,57716.0
2019-04-15 14:00:00,47.63,47.65,47.52,47.52,71866.0,37.7768,37.7927,37.6896,37.6896,71866.0
2019-04-15 14:30:00,47.52,47.6,47.47,47.57,115332.0,37.6896,37.7531,37.6499,37.7293,115332.0
2019-04-15 15:00:00,47.57,47.59,47.45,47.48,124818.0,37.7293,37.7451,37.6341,37.6579,124818.0
2019-04-15 15:30:00,47.48,47.55,47.37,47.52,313430.0,37.6579,37.7134,37.5706,37.6896,313430.0
2019-04-16 09:30:00,47.42,47.76,47.42,47.7,201706.0,37.6103,37.88,37.6103,37.8324,201706.0
2019-04-16 10:00:00,47.71,47.71,47.33,47.35,152242.0,37.8403,37.8403,37.5389,37.5548,152242.0
2019-04-16 10:30:00,47.35,47.49,47.35,47.49,269920.0,37.5548,37.6658,37.5548,37.6658,269920.0
2019-04-16 11:00:00,47.49,47.54,47.4,47.41,187786.0,37.6658,37.7055,37.5944,37.6024,187786.0
2019-04-16 11:30:00,47.4,47.42,47.23,47.27,106756.0,37.5944,37.6103,37.4596,37.4913,106756.0
2019-04-16 12:00:00,47.27,47.28,47.2,47.27,84496.0,37.4913,37.4993,37.4358,37.4913,84496.0
2019-04-16 12:30:00,47.27,47.29,47.11,47.12,89864.0,37.4913,37.5072,37.3644,37.3724,89864.0
2019-04-16 13:00:00,47.12,47.18,47.0,47.0,159394.0,37.3724,37.4199,37.2772,37.2772,159394.0
2019-04-16 13:30:00,47.01,47.01,46.77,46.81,167920.0,37.2851,37.2851,37.0948,37.1265,167920.0
2019-04-16 14:00:00,46.82,46.82,46.6,46.71,115674.0,37.1344,37.1344,36.9599,37.0472,115674.0
2019-04-16 14:30:00,46.71,46.8,46.67,46.7,141974.0,37.0472,37.1186,37.0154,37.0392,141974.0
2019-04-16 15:00:00,46.69,46.82,46.69,46.76,161102.0,37.0313,37.1344,37.0313,37.0868,161102.0
2019-04-16 15:30:00,46.77,46.8,46.67,46.7,639792.0,37.0948,37.1186,37.0154,37.0392,639792.0
2019-04-17 09:30:00,46.69,46.71,46.53,46.63,129668.0,37.0313,37.0472,36.9044,36.9837,129668.0
2019-04-17 10:00:00,46.67,46.77,46.53,46.72,183580.0,37.0154,37.0948,36.9044,37.0551,183580.0
2019-04-17 10:30:00,46.71,46.73,46.66,46.68,108828.0,37.0472,37.063,37.0075,37.0234,108828.0
2019-04-17 11:00:00,46.68,46.77,46.66,46.75,107466.0,37.0234,37.0948,37.0075,37.0789,107466.0
2019-04-17 11:30:00,46.74,46.77,46.66,46.75,60520.0,37.071,37.0948,37.0075,37.0789,60520.0
2019-04-17 12:00:00,46.74,46.76,46.67,46.68,148470.0,37.071,37.0868,37.0154,37.0234,148470.0
2019-04-17 12:30:00,46.69,46.72,46.58,46.6,87898.0,37.0313,37.0551,36.9441,36.9599,87898.0
2019-04-17 13:00:00,46.6,46.62,46.54,46.56,74858.0,36.9599,36.9758,36.9123,36.9282,74858.0
2019-04-17 13:30:00,46.56,46.58,46.47,46.48,202788.0,36.9282,36.9441,36.8568,36.8647,202788.0
2019-04-17 14:00:00,46.49,46.49,46.37,46.38,116388.0,36.8727,36.8727,36.7775,36.7854,116388.0
2019-04-17 14:30:00,46.38,46.59,46.38,46.58,211614.0,36.7854,36.952,36.7854,36.9441,211614.0
2019-04-17 15:00:00,46.58,46.6,46.49,46.51,92626.0,36.9441,36.9599,36.8727,36.8885,92626.0
2019-04-17 15:30:00,46.51,46.52,46.42,46.44,336972.0,36.8885,36.8965,36.8172,36.833,336972.0
2019-04-18 09:30:00,46.79,46.98,46.67,46.93,268694.0,37.1106,37.2613,37.0154,37.2217,268694.0
2019-04-18 10:00:00,46.9,46.96,46.76,46.96,245652.0,37.1979,37.2455,37.0868,37.2455,245652.0
2019-04-18 10:30:00,46.96,47.21,46.95,47.01,166076.0,37.2455,37.4437,37.2375,37.2851,166076.0
2019-04-18 11:00:00,47.0,47.01,46.75,46.77,252098.0,37.2772,37.2851,37.0789,37.0948,252098.0
2019-04-18 11:30:00,46.79,46.89,46.79,46.83,83238.0,37.1106,37.1899,37.1106,37.1423,83238.0
2019-04-18 12:00:00,46.82,46.85,46.66,46.74,114858.0,37.1344,37.1582,37.0075,37.071,114858.0
2019-04-18 12:30:00,46.74,47.06,46.72,46.92,96368.0,37.071,37.3248,37.0551,37.2137,96368.0
2019-04-18 13:00:00,46.92,46.93,46.83,46.88,80498.0,37.2137,37.2217,37.1423,37.182,80498.0
2019-04-18 13:30:00,46.88,46.93,46.82,46.83,74544.0,37.182,37.2217,37.1344,37.1423,74544.0
2019-04-18 14:00:00,46.83,46.84,46.76,46.77,106274.0,37.1423,37.1503,37.0868,37.0948,106274.0
2019-04-18 14:30:00,46.76,46.85,46.74,46.77,175840.0,37.0868,37.1582,37.071,37.0948,175840.0
2019-04-18 15:00:00,46.77,46.86,46.69,46.82,168592.0,37.0948,37.1661,37.0313,37.1344,168592.0
2019-04-18 15:30:00,46.82,46.83,46.71,46.73,375510.0,37.1344,37.1423,37.0472,37.063,375510.0
2019-04-22 09:30:00,46.73,46.93,46.63,46.8,149670.0,37.063,37.2217,36.9837,37.1186,149670.0
2019-04-22 10:00:00,46.83,46.94,46.75,46.83,149712.0,37.1423,37.2296,37.0789,37.1423,149712.0
2019-04-22 10:30:00,46.82,46.82,46.63,46.67,226582.0,37.1344,37.1344,36.9837,37.0154,226582.0
2019-04-22 11:00:00,46.67,46.79,46.67,46.74,115574.0,37.0154,37.1106,37.0154,37.071,115574.0
2019-04-22 11:30:00,46.73,46.74,46.63,46.67,75510.0,37.063,37.071,36.9837,37.0154,75510.0
2019-04-22 12:00:00,46.65,46.7,46.62,46.69,80398.0,36.9996,37.0392,36.9758,37.0313,80398.0
2019-04-22 12:30:00,46.68,46.76,46.67,46.75,103376.0,37.0234,37.0868,37.0154,37.0789,103376.0
2019-04-22 13:00:00,46.75,46.77,46.68,46.71,96968.0,37.0789,37.0948,37.0234,37.0472,96968.0
2019-04-22 13:30:00,46.7,46.76,46.66,46.74,100350.0,37.0392,37.0868,37.0075,37.071,100350.0
2019-04-22 14:00:00,46.74,46.76,46.68,46.69,108220.0,37.071,37.0868,37.0234,37.0313,108220.0
2019-04-22 14:30:00,46.7,46.82,46.69,46.77,134802.0,37.0392,37.1344,37.0313,37.0948,134802.0
2019-04-22 15:00:00,46.78,46.85,46.77,46.77,119134.0,37.1027,37.1582,37.0948,37.0948,119134.0
2019-04-22 15:30:00,46.77,46.91,46.77,46.82,399932.0,37.0948,37.2058,37.0948,37.1344,399932.0
2019-04-23 09:30:00,46.77,47.09,46.66,47.07,235878.0,37.0948,37.3486,37.0075,37.3327,235878.0
2019-04-23 10:00:00,47.07,47.23,47.0,47.22,135720.0,37.3327,37.4596,37.2772,37.4517,135720.0
2019-04-23 10:30:00,47.23,47.24,46.9,46.93,196934.0,37.4596,37.4675,37.1979,37.2217,196934.0
2019-04-23 11:00:00,46.92,46.96,46.81,46.88,125980.0,37.2137,37.2455,37.1265,37.182,125980.0
2019-04-23 11:30:00,46.88,46.96,46.85,46.9,151998.0,37.182,37.2455,37.1582,37.1979,151998.0
2019-04-23 12:00:00,46.9,47.0,46.9,46.93,101926.0,37.1979,37.2772,37.1979,37.2217,101926.0
2019-04-23 12:30:00,46.94,46.98,46.77,46.83,96406.0,37.2296,37.2613,37.0948,37.1423,96406.0
2019-04-23 13:00:00,46.83,46.94,46.83,46.94,76902.0,37.1423,37.2296,37.1423,37.2296,76902.0
2019-04-23 13:30:00,46.94,46.99,46.92,46.97,59640.0,37.2296,37.2692,37.2137,37.2534,59640.0
2019-04-23 14:00:00,46.98,47.1,46.96,47.09,121628.0,37.2613,37.3565,37.2455,37.3486,121628.0
2019-04-23 14:30:00,47.08,47.21,47.07,47.2,68412.0,37.3406,37.4437,37.3327,37.4358,68412.0
2019-04-23 15:00:00,47.2,47.24,47.13,47.17,123224.0,37.4358,37.4675,37.3803,37.412,123224.0
2019-04-23 15:30:00,47.18,47.22,47.1,47.15,268052.0,37.4199,37.4517,37.3565,37.3961,268052.0
2019-04-24 09:30:00,47.2,47.41,47.07,47.3,74516.0,37.4358,37.6024,37.3327,37.5151,74516.0
2019-04-24 10:00:00,47.31,47.43,47.27,47.42,147852.0,37.523,37.6182,37.4913,37.6103,147852.0
2019-04-24 10:30:00,47.42,47.43,47.29,47.31,54424.0,37.6103,37.6182,37.5072,37.523,54424.0
2019-04-24 11:00:00,47.32,47.42,47.27,47.35,89356.0,37.531,37.6103,37.4913,37.5548,89356.0
2019-04-24 11:30:00,47.34,47.37,47.21,47.23,98268.0,37.5468,37.5706,37.4437,37.4596,98268.0
2019-04-24 12:00:00,47.23,47.27,47.2,47.24,107446.0,37.4596,37.4913,37.4358,37.4675,107446.0
2019-04-24 12:30:00,47.24,47.29,47.22,47.24,96348.0,37.4675,37.5072,37.4517,37.4675,96348.0
2019-04-24 13:00:00,47.23,47.23,47.06,47.17,249070.0,37.4596,37.4596,37.3248,37.412,249070.0
2019-04-24 13:30:00,47.17,47.3,47.17,47.23,61574.0,37.412,37.5151,37.412,37.4596,61574.0
2019-04-24 14:00:00,47.23,47.3,47.2,47.24,41976.0,37.4596,37.5151,37.4358,37.4675,41976.0
2019-04-24 14:30:00,47.24,47.38,47.22,47.38,48170.0,37.4675,37.5786,37.4517,37.5786,48170.0
2019-04-24 15:00:00,47.37,47.52,47.37,47.44,66658.0,37.5706,37.6896,37.5706,37.6262,66658.0
2019-04-24 15:30:00,47.44,47.49,47.31,47.33,286688.0,37.6262,37.6658,37.523,37.5389,286688.0
2019-04-25 09:30:00,47.14,47.37,47.09,47.32,56436.0,37.3882,37.5706,37.3486,37.531,56436.0
2019-04-25 10:00:00,47.32,47.54,47.31,47.51,112596.0,37.531,37.7055,37.523,37.6817,112596.0
2019-04-25 10:30:00,47.5,47.77,47.47,47.61,102594.0,37.6737,37.8879,37.6499,37.761,102594.0
2019-04-25 11:00:00,47.63,47.64,47.43,47.55,99782.0,37.7768,37.7848,37.6182,37.7134,99782.0
2019-04-25 11:30:00,47.56,47.64,47.51,47.54,62730.0,37.7213,37.7848,37.6817,37.7055,62730.0
2019-04-25 12:00:00,47.53,47.55,47.49,47.55,58752.0,37.6975,37.7134,37.6658,37.7134,58752.0
2019-04-25 12:30:00,47.55,47.58,47.48,47.55,62530.0,37.7134,37.7372,37.6579,37.7134,62530.0
2019-04-25 13:00:00,47.54,47.68,47.51,47.66,39134.0,37.7055,37.8165,37.6817,37.8006,39134.0
2019-04-25 13:30:00,47.66,47.76,47.63,47.76,64744.0,37.8006,37.88,37.7768,37.88,64744.0
2019-04-25 14:00:00,47.76,47.79,47.69,47.7,85510.0,37.88,37.9038,37.8244,37.8324,85510.0
2019-04-25 14:30:00,47.7,47.73,47.65,47.71,82530.0,37.8324,37.8562,37.7927,37.8403,82530.0
2019-04-25 15:00:00,47.7,47.79,47.59,47.6,124854.0,37.8324,37.9038,37.7451,37.7531,124854.0
2019-04-25 15:30:00,47.61,47.73,47.6,47.6,398752.0,37.761,37.8562,37.7531,37.7531,398752.0
2019-04-26 09:30:00,47.81,48.08,47.77,47.97,284970.0,37.9196,38.1338,37.8879,38.0465,284970.0
2019-04-26 10:00:00,47.98,48.02,47.88,47.93,146262.0,38.0544,38.0862,37.9751,38.0148,146262.0
2019-04-26 10:30:00,47.93,47.98,47.85,47.94,86742.0,38.0148,38.0544,37.9513,38.0227,86742.0
2019-04-26 11:00:00,47.95,47.96,47.87,47.88,92694.0,38.0307,38.0386,37.9672,37.9751,92694.0
2019-04-26 11:30:00,47.87,47.92,47.77,47.85,610352.0,37.9672,38.0069,37.8879,37.9513,610352.0
2019-04-26 12:00:00,47.85,47.85,47.73,47.8,58480.0,37.9513,37.9513,37.8562,37.9117,58480.0
2019-04-26 12:30:00,47.8,47.84,47.68,47.7,54312.0,37.9117,37.9434,37.8165,37.8324,54312.0
2019-04-26 13:00:00,47.69,47.74,47.69,47.74,134000.0,37.8244,37.8641,37.8244,37.8641,134000.0
2019-04-26 13:30:00,47.74,47.77,47.69,47.73,126538.0,37.8641,37.8879,37.8244,37.8562,126538.0
2019-04-26 14:00:00,47.72,47.76,47.67,47.71,102620.0,37.8482,37.88,37.8086,37.8403,102620.0
2019-04-26 14:30:00,47.74,47.78,47.7,47.72,65118.0,37.8641,37.8958,37.8324,37.8482,65118.0
2019-04-26 15:00:00,47.72,47.81,47.71,47.71,107946.0,37.8482,37.9196,37.8403,37.8403,107946.0
2019-04-26 15:30:00,47.7,47.72,47.53,47.57,525664.0,37.8324,37.8482,37.6975,37.7293,525664.0
2019-04-29 09:30:00,47.45,47.75,47.38,47.6,116048.0,37.6341,37.872,37.5786,37.7531,116048.0
2019-04-29 10:00:00,47.63,47.72,47.41,47.41,239740.0,37.7768,37.8482,37.6024,37.6024,239740.0
2019-04-29 10:30:00,47.42,47.47,47.31,47.37,80664.0,37.6103,37.6499,37.523,37.5706,80664.0
2019-04-29 11:00:00,47.37,47.47,47.35,47.46,96126.0,37.5706,37.6499,37.5548,37.642,96126.0
2019-04-29 11:30:00,47.46,47.54,47.4,47.47,79640.0,37.642,37.7055,37.5944,37.6499,79640.0
2019-04-29 12:00:00,47.48,47.48,47.4,47.47,44880.0,37.6579,37.6579,37.5944,37.6499,44880.0
2019-04-29 12:30:00,47.49,47.52,47.46,47.48,43542.0,37.6658,37.6896,37.642,37.6579,43542.0
2019-04-29 13:00:00,47.47,47.52,47.43,47.51,49304.0,37.6499,37.6896,37.6182,37.6817,49304.0
2019-04-29 13:30:00,47.49,47.52,47.43,47.47,45156.0,37.6658,37.6896,37.6182,37.6499,45156.0
2019-04-29 14:00:00,47.46,47.56,47.46,47.54,58748.0,37.642,37.7213,37.642,37.7055,58748.0
2019-04-29 14:30:00,47.54,47.55,47.47,47.48,74156.0,37.7055,37.7134,37.6499,37.6579,74156.0
2019-04-29 15:00:00,47.48,47.52,47.46,47.48,98048.0,37.6579,37.6896,37.642,37.6579,98048.0
2019-04-29 15:30:00,47.48,47.58,47.48,47.5,292702.0,37.6579,37.7372,37.6579,37.6737,292702.0
2019-04-30 09:30:00,47.48,47.6,47.39,47.58,106172.0,37.6579,37.7531,37.5865,37.7372,106172.0
2019-04-30 10:00:00,47.59,47.78,47.58,47.62,89896.0,37.7451,37.8958,37.7372,37.7689,89896.0
2019-04-30 10:30:00,47.63,47.8,47.62,47.77,125120.0,37.7768,37.9117,37.7689,37.8879,125120.0
2019-04-30 11:00:00,47.77,47.83,47.7,47.8,98808.0,37.8879,37.9355,37.8324,37.9117,98808.0
2019-04-30 11:30:00,47.8,47.99,47.79,47.85,89068.0,37.9117,38.0624,37.9038,37.9513,89068.0
2019-04-30 12:00:00,47.85,47.93,47.84,47.88,84542.0,37.9513,38.0148,37.9434,37.9751,84542.0
2019-04-30 12:30:00,47.88,47.97,47.87,47.97,53046.0,37.9751,38.0465,37.9672,38.0465,53046.0
2019-04-30 13:00:00,47.96,48.05,47.86,48.0,107370.0,38.0386,38.11,37.9593,38.0703,107370.0
2019-04-30 13:30:00,48.02,48.15,47.97,48.13,57668.0,38.0862,38.1893,38.0465,38.1734,57668.0
2019-04-30 14:00:00,48.12,48.19,48.01,48.16,87176.0,38.1655,38.221,38.0782,38.1972,87176.0
2019-04-30 14:30:00,48.16,48.26,48.14,48.26,117018.0,38.1972,38.2765,38.1813,38.2765,117018.0
2019-04-30 15:00:00,48.25,48.35,48.24,48.29,119938.0,38.2686,38.3479,38.2607,38.3003,119938.0
2019-04-30 15:30:00,48.29,48.47,48.27,48.46,549878.0,38.3003,38.4431,38.2845,38.4351,549878.0
2019-05-01 09:30:00,48.23,48.5,47.84,48.1,254710.0,38.2527,38.4669,37.9434,38.1496,254710.0
2019-05-01 10:00:00,48.14,48.71,48.13,48.45,214514.0,38.1813,38.6334,38.1734,38.4272,214514.0
2019-05-01 10:30:00,48.44,48.49,48.08,48.08,215798.0,38.4193,38.4589,38.1338,38.1338,215798.0
2019-05-01 11:00:00,48.08,48.08,47.92,47.95,288822.0,38.1338,38.1338,38.0069,38.0307,288822.0
2019-05-01 11:30:00,47.95,48.13,47.94,48.12,99706.0,38.0307,38.1734,38.0227,38.1655,99706.0
2019-05-01 12:00:00,48.12,48.15,48.05,48.1,94512.0,38.1655,38.1893,38.11,38.1496,94512.0
2019-05-01 12:30:00,48.11,48.22,48.09,48.2,39274.0,38.1576,38.2448,38.1417,38.2289,39274.0
2019-05-01 13:00:00,48.22,48.26,48.1,48.14,43448.0,38.2448,38.2765,38.1496,38.1813,43448.0
2019-05-01 13:30:00,48.17,48.22,48.13,48.19,47884.0,38.2051,38.2448,38.1734,38.221,47884.0
2019-05-01 14:00:00,48.22,48.49,48.17,48.19,86512.0,38.2448,38.4589,38.2051,38.221,86512.0
2019-05-01 14:30:00,48.19,48.31,47.94,48.02,132136.0,38.221,38.3162,38.0227,38.0862,132136.0
2019-05-01 15:00:00,48.02,48.17,47.99,48.07,154086.0,38.0862,38.2051,38.0624,38.1258,154086.0
2019-05-01 15:30:00,48.07,48.12,47.93,47.95,467910.0,38.1258,38.1655,38.0148,38.0307,467910.0
2019-05-02 09:30:00,48.04,48.27,47.85,48.15,121724.0,38.102,38.2845,37.9513,38.1893,121724.0
2019-05-02 10:00:00,48.15,48.34,48.1,48.13,93840.0,38.1893,38.34,38.1496,38.1734,93840.0
2019-05-02 10:30:00,48.12,48.12,47.94,47.98,122884.0,38.1655,38.1655,38.0227,38.0544,122884.0
2019-05-02 11:00:00,47.96,47.99,47.63,47.8,110034.0,38.0386,38.0624,37.7768,37.9117,110034.0
2019-05-02 11:30:00,47.81,48.27,47.81,48.27,52828.0,37.9196,38.2845,37.9196,38.2845,52828.0
2019-05-02 12:00:00,48.28,48.28,48.04,48.21,182840.0,38.2924,38.2924,38.102,38.2369,182840.0
2019-05-02 12:30:00,48.2,48.38,48.2,48.37,103152.0,38.2289,38.3717,38.2289,38.3638,103152.0
2019-05-02 13:00:00,48.36,48.48,48.31,48.32,77422.0,38.3558,38.451,38.3162,38.3241,77422.0
2019-05-02 13:30:00,48.32,48.35,48.23,48.28,33764.0,38.3241,38.3479,38.2527,38.2924,33764.0
2019-05-02 14:00:00,48.28,48.34,48.24,48.26,84828.0,38.2924,38.34,38.2607,38.2765,84828.0
2019-05-02 14:30:00,48.26,48.29,48.17,48.23,104970.0,38.2765,38.3003,38.2051,38.2527,104970.0
2019-05-02 15:00:00,48.22,48.29,48.18,48.24,168670.0,38.2448,38.3003,38.2131,38.2607,168670.0
2019-05-02 15:30:00,48.24,48.28,47.99,48.11,390450.0,38.2607,38.2924,38.0624,38.1576,390450.0
2019-05-03 09:30:00,48.13,48.34,48.1,48.15,88630.0,38.1734,38.34,38.1496,38.1893,88630.0
2019-05-03 10:00:00,48.13,48.31,48.12,48.3,97136.0,38.1734,38.3162,38.1655,38.3082,97136.0
2019-05-03 10:30:00,48.31,48.54,48.31,48.49,83384.0,38.3162,38.4986,38.3162,38.4589,83384.0
2019-05-03 11:00:00,48.51,48.52,48.34,48.41,56276.0,38.4748,38.4827,38.34,38.3955,56276.0
2019-05-03 11:30:00,48.41,48.47,48.38,48.42,64016.0,38.3955,38.4431,38.3717,38.4034,64016.0
2019-05-03 12:00:00,48.42,48.51,48.42,48.45,51430.0,38.4034,38.4748,38.4034,38.4272,51430.0
2019-05-03 12:30:00,48.46,48.49,48.39,48.39,39832.0,38.4351,38.4589,38.3796,38.3796,39832.0
2019-05-03 13:00:00,48.4,48.51,48.4,48.46,47912.0,38.3876,38.4748,38.3876,38.4351,47912.0
2019-05-03 13:30:00,48.46,48.52,48.45,48.49,46238.0,38.4351,38.4827,38.4272,38.4589,46238.0
2019-05-03 14:00:00,48.49,48.51,48.42,48.45,167674.0,38.4589,38.4748,38.4034,38.4272,167674.0
2019-05-03 14:30:00,48.45,48.47,48.35,48.35,103860.0,38.4272,38.4431,38.3479,38.3479,103860.0
2019-05-03 15:00:00,48.35,48.38,48.27,48.27,109276.0,38.3479,38.3717,38.2845,38.2845,109276.0
2019-05-03 15:30:00,48.26,48.34,48.17,48.32,421806.0,38.2765,38.34,38.2051,38.3241,421806.0
2019-05-06 09:30:00,48.35,48.47,48.24,48.27,79114.0,38.3479,38.4431,38.2607,38.2845,79114.0
2019-05-06 10:00:00,48.29,48.37,48.13,48.22,96684.0,38.3003,38.3638,38.1734,38.2448,96684.0
2019-05-06 10:30:00,48.2,48.21,48.06,48.12,66570.0,38.2289,38.2369,38.1179,38.1655,66570.0
2019-05-06 11:00:00,48.14,48.21,48.05,48.09,43140.0,38.1813,38.2369,38.11,38.1417,43140.0
2019-05-06 11:30:00,48.08,48.1,48.02,48.1,46460.0,38.1338,38.1496,38.0862,38.1496,46460.0
2019-05-06 12:00:00,48.1,48.14,48.05,48.07,49140.0,38.1496,38.1813,38.11,38.1258,49140.0
2019-05-06 12:30:00,48.07,48.16,48.06,48.13,38224.0,38.1258,38.1972,38.1179,38.1734,38224.0
2019-05-06 13:00:00,48.1,48.13,48.06,48.12,23922.0,38.1496,38.1734,38.1179,38.1655,23922.0
2019-05-06 13:30:00,48.11,48.12,47.95,47.95,87138.0,38.1576,38.1655,38.0307,38.0307,87138.0
2019-05-06 14:00:00,47.96,48.02,47.95,48.01,71844.0,38.0386,38.0862,38.0307,38.0782,71844.0
2019-05-06 14:30:00,48.01,48.16,48.01,48.11,94268.0,38.0782,38.1972,38.0782,38.1576,94268.0
2019-05-06 15:00:00,48.12,48.19,48.07,48.16,71072.0,38.1655,38.221,38.1258,38.1972,71072.0
2019-05-06 15:30:00,48.16,48.22,48.04,48.13,258036.0,38.1972,38.2448,38.102,38.1734,258036.0
2019-05-07 09:30:00,48.06,48.12,47.88,47.88,94920.0,38.1179,38.1655,37.9751,37.9751,94920.0
2019-05-07 10:00:00,47.88,48.03,47.86,48.03,157562.0,37.9751,38.0941,37.9593,38.0941,157562.0
2019-05-07 10:30:00,48.02,48.12,47.95,48.07,56238.0,38.0862,38.1655,38.0307,38.1258,56238.0
2019-05-07 11:00:00,48.06,48.19,48.06,48.12,65854.0,38.1179,38.221,38.1179,38.1655,65854.0
2019-05-07 11:30:00,48.11,48.16,48.02,48.09,132598.0,38.1576,38.1972,38.0862,38.1417,132598.0
2019-05-07 12:00:00,48.08,48.14,48.04,48.11,57938.0,38.1338,38.1813,38.102,38.1576,57938.0
2019-05-07 12:30:00,48.13,48.3,48.1,48.25,64750.0,38.1734,38.3082,38.1496,38.2686,64750.0
2019-05-07 13:00:00,48.24,48.24,48.07,48.08,197434.0,38.2607,38.2607,38.1258,38.1338,197434.0
2019-05-07 13:30:00,48.08,48.29,48.06,48.25,157924.0,38.1338,38.3003,38.1179,38.2686,157924.0
2019-05-07 14:00:00,48.25,48.31,48.09,48.1,362310.0,38.2686,38.3162,38.1417,38.1496,362310.0
2019-05-07 14:30:00,48.11,48.12,48.01,48.1,87172.0,38.1576,38.1655,38.0782,38.1496,87172.0
2019-05-07 15:00:00,48.1,48.1,47.99,48.03,67288.0,38.1496,38.1496,38.0624,38.0941,67288.0
2019-05-07 15:30:00,48.03,48.26,47.97,48.26,346778.0,38.0941,38.2765,38.0465,38.2765,346778.0
2019-05-08 09:30:00,47.65,47.81,47.25,47.4,263116.0,38.1577,38.2858,37.8374,37.9575,263116.0
2019-05-08 10:00:00,47.37,47.37,47.08,47.08,224044.0,37.9335,37.9335,37.7012,37.7012,224044.0
2019-05-08 10:30:00,47.06,47.24,47.02,47.21,122620.0,37.6852,37.8294,37.6532,37.8053,122620.0
2019-05-08 11:00:00,47.21,47.3,47.04,47.11,125566.0,37.8053,37.8774,37.6692,37.7253,125566.0
2019-05-08 11:30:00,47.1,47.15,47.01,47.08,54968.0,37.7172,37.7573,37.6452,37.7012,54968.0
2019-05-08 12:00:00,47.09,47.12,46.99,47.11,68130.0,37.7092,37.7333,37.6292,37.7253,68130.0
2019-05-08 12:30:00,47.12,47.24,47.1,47.24,64154.0,37.7333,37.8294,37.7172,37.8294,64154.0
2019-05-08 13:00:00,47.26,47.27,47.1,47.13,66236.0,37.8454,37.8534,37.7172,37.7413,66236.0
2019-05-08 13:30:00,47.13,47.15,47.08,47.09,76844.0,37.7413,37.7573,37.7012,37.7092,76844.0
2019-05-08 14:00:00,47.1,47.18,47.09,47.17,275164.0,37.7172,37.7813,37.7092,37.7733,275164.0
2019-05-08 14:30:00,47.18,47.2,47.14,47.16,83724.0,37.7813,37.7973,37.7493,37.7653,83724.0
2019-05-08 15:00:00,47.17,47.23,47.13,47.23,188764.0,37.7733,37.8214,37.7413,37.8214,188764.0
2019-05-08 15:30:00,47.23,47.24,47.03,47.11,791718.0,37.8214,37.8294,37.6612,37.7253,791718.0
2019-05-09 09:30:00,47.22,47.38,47.13,47.23,112666.0,37.8133,37.9415,37.7413,37.8214,112666.0
2019-05-09 10:00:00,47.24,47.24,47.05,47.22,215888.0,37.8294,37.8294,37.6772,37.8133,215888.0
2019-05-09 10:30:00,47.23,47.28,47.02,47.06,46686.0,37.8214,37.8614,37.6532,37.6852,46686.0
2019-05-09 11:00:00,47.05,47.07,46.98,47.06,67522.0,37.6772,37.6932,37.6212,37.6852,67522.0
2019-05-09 11:30:00,47.06,47.08,46.96,46.99,96526.0,37.6852,37.7012,37.6051,37.6292,96526.0
2019-05-09 12:00:00,46.96,47.14,46.96,47.1,20696.0,37.6051,37.7493,37.6051,37.7172,20696.0
2019-05-09 12:30:00,47.12,47.29,47.11,47.26,34504.0,37.7333,37.8694,37.7253,37.8454,34504.0
2019-05-09 13:00:00,47.26,47.3,47.23,47.25,30992.0,37.8454,37.8774,37.8214,37.8374,30992.0
2019-05-09 13:30:00,47.23,47.31,47.2,47.24,57954.0,37.8214,37.8854,37.7973,37.8294,57954.0
2019-05-09 14:00:00,47.24,47.29,47.22,47.26,51158.0,37.8294,37.8694,37.8133,37.8454,51158.0
2019-05-09 14:30:00,47.27,47.32,47.21,47.22,33246.0,37.8534,37.8934,37.8053,37.8133,33246.0
2019-05-09 15:00:00,47.22,47.23,47.09,47.2,67604.0,37.8133,37.8214,37.7092,37.7973,67604.0
2019-05-09 15:30:00,47.2,47.26,47.11,47.17,404058.0,37.7973,37.8454,37.7253,37.7733,404058.0
2019-05-10 09:30:00,47.1,47.47,47.1,47.46,74758.0,37.7172,38.0135,37.7172,38.0055,74758.0
2019-05-10 10:00:00,47.46,47.54,47.36,47.49,51464.0,38.0055,38.0696,37.9255,38.0296,51464.0
2019-05-10 10:30:00,47.46,47.62,47.42,47.44,66018.0,38.0055,38.1337,37.9735,37.9895,66018.0
2019-05-10 11:00:00,47.45,47.61,47.44,47.49,105354.0,37.9975,38.1257,37.9895,38.0296,105354.0
2019-05-10 11:30:00,47.48,47.6,47.43,47.6,106222.0,38.0216,38.1176,37.9815,38.1176,106222.0
2019-05-10 12:00:00,47.6,47.7,47.52,47.68,78516.0,38.1176,38.1977,38.0536,38.1817,78516.0
2019-05-10 12:30:00,47.66,47.72,47.6,47.69,122870.0,38.1657,38.2137,38.1176,38.1897,122870.0
2019-05-10 13:00:00,47.69,47.8,47.62,47.76,113990.0,38.1897,38.2778,38.1337,38.2458,113990.0
2019-05-10 13:30:00,47.74,47.84,47.7,47.8,47272.0,38.2298,38.3098,38.1977,38.2778,47272.0
2019-05-10 14:00:00,47.82,47.94,47.82,47.85,72554.0,38.2938,38.3899,38.2938,38.3178,72554.0
2019-05-10 14:30:00,47.84,47.88,47.77,47.83,106966.0,38.3098,38.3419,38.2538,38.3018,106966.0
2019-05-10 15:00:00,47.83,48.09,47.83,48.06,100432.0,38.3018,38.51,38.3018,38.486,100432.0
2019-05-10 15:30:00,48.04,48.17,47.94,48.17,283428.0,38.47,38.5741,38.3899,38.5741,283428.0
2019-05-13 09:30:00,48.13,48.41,47.98,48.22,128692.0,38.5421,38.7663,38.4219,38.6141,128692.0
2019-05-13 10:00:00,48.26,48.31,48.12,48.25,291970.0,38.6462,38.6862,38.5341,38.6382,291970.0
2019-05-13 10:30:00,48.24,48.3,48.14,48.17,93252.0,38.6302,38.6782,38.5501,38.5741,93252.0
2019-05-13 11:00:00,48.17,48.41,48.15,48.38,58172.0,38.5741,38.7663,38.5581,38.7423,58172.0
2019-05-13 11:30:00,48.41,48.59,48.34,48.51,45850.0,38.7663,38.9104,38.7102,38.8464,45850.0
2019-05-13 12:00:00,48.52,48.55,48.45,48.5,65390.0,38.8544,38.8784,38.7983,38.8384,65390.0
2019-05-13 12:30:00,48.51,48.63,48.47,48.49,42882.0,38.8464,38.9425,38.8143,38.8303,42882.0
2019-05-13 13:00:00,48.49,48.54,48.42,48.42,41848.0,38.8303,38.8704,38.7743,38.7743,41848.0
2019-05-13 13:30:00,48.43,48.56,48.41,48.56,34904.0,38.7823,38.8864,38.7663,38.8864,34904.0
2019-05-13 14:00:00,48.56,48.6,48.45,48.55,53004.0,38.8864,38.9184,38.7983,38.8784,53004.0
2019-05-13 14:30:00,48.55,48.71,48.52,48.68,88552.0,38.8784,39.0065,38.8544,38.9825,88552.0
2019-05-13 15:00:00,48.67,48.74,48.61,48.63,111878.0,38.9745,39.0305,38.9264,38.9425,111878.0
2019-05-13 15:30:00,48.62,48.81,48.57,48.74,385536.0,38.9345,39.0866,38.8944,39.0305,385536.0
2019-05-14 09:30:00,48.65,48.66,48.38,48.63,121942.0,38.9585,38.9665,38.7423,38.9425,121942.0
2019-05-14 10:00:00,48.63,48.63,48.41,48.6,228944.0,38.9425,38.9425,38.7663,38.9184,228944.0
2019-05-14 10:30:00,48.61,48.74,48.56,48.72,172752.0,38.9264,39.0305,38.8864,39.0145,172752.0
2019-05-14 11:00:00,48.73,48.75,48.48,48.57,70518.0,39.0225,39.0386,38.8223,38.8944,70518.0
2019-05-14 11:30:00,48.57,48.73,48.52,48.65,52750.0,38.8944,39.0225,38.8544,38.9585,52750.0
2019-05-14 12:00:00,48.65,48.65,48.52,48.54,82254.0,38.9585,38.9585,38.8544,38.8704,82254.0
2019-05-14 12:30:00,48.53,48.53,48.42,48.46,83758.0,38.8624,38.8624,38.7743,38.8063,83758.0
2019-05-14 13:00:00,48.45,48.51,48.44,48.47,73234.0,38.7983,38.8464,38.7903,38.8143,73234.0
2019-05-14 13:30:00,48.48,48.51,48.44,48.45,83866.0,38.8223,38.8464,38.7903,38.7983,83866.0
2019-05-14 14:00:00,48.45,48.5,48.33,48.47,124910.0,38.7983,38.8384,38.7022,38.8143,124910.0
2019-05-14 14:30:00,48.46,48.49,48.43,48.45,85652.0,38.8063,38.8303,38.7823,38.7983,85652.0
2019-05-14 15:00:00,48.45,48.46,48.33,48.38,132186.0,38.7983,38.8063,38.7022,38.7423,132186.0
2019-05-14 15:30:00,48.38,48.42,48.27,48.3,318654.0,38.7423,38.7743,38.6542,38.6782,318654.0
2019-05-15 09:30:00,48.24,48.42,48.2,48.27,72430.0,38.6302,38.7743,38.5981,38.6542,72430.0
2019-05-15 10:00:00,48.26,48.53,48.18,48.4,105030.0,38.6462,38.8624,38.5821,38.7583,105030.0
2019-05-15 10:30:00,48.41,48.43,48.34,48.35,59840.0,38.7663,38.7823,38.7102,38.7182,59840.0
2019-05-15 11:00:00,48.35,48.44,48.26,48.27,110646.0,38.7182,38.7903,38.6462,38.6542,110646.0
2019-05-15 11:30:00,48.3,48.46,48.3,48.42,80322.0,38.6782,38.8063,38.6782,38.7743,80322.0
2019-05-15 12:00:00,48.43,48.48,48.4,48.47,52812.0,38.7823,38.8223,38.7583,38.8143,52812.0
2019-05-15 12:30:00,48.47,48.51,48.41,48.43,46790.0,38.8143,38.8464,38.7663,38.7823,46790.0
2019-05-15 13:00:00,48.43,48.43,48.3,48.31,54068.0,38.7823,38.7823,38.6782,38.6862,54068.0
2019-05-15 13:30:00,48.3,48.34,48.28,48.33,56758.0,38.6782,38.7102,38.6622,38.7022,56758.0
2019-05-15 14:00:00,48.33,48.36,48.3,48.32,53646.0,38.7022,38.7262,38.6782,38.6942,53646.0
2019-05-15 14:30:00,48.33,48.39,48.31,48.32,78320.0,38.7022,38.7503,38.6862,38.6942,78320.0
2019-05-15 15:00:00,48.32,48.32,48.27,48.3,71744.0,38.6942,38.6942,38.6542,38.6782,71744.0
2019-05-15 15:30:00,48.3,48.34,48.15,48.15,305126.0,38.6782,38.7102,38.5581,38.5581,305126.0
2019-05-16 09:30:00,48.0,48.38,47.91,48.35,60974.0,38.438,38.7423,38.3659,38.7182,60974.0
2019-05-16 10:00:00,48.34,48.62,48.34,48.54,74182.0,38.7102,38.9345,38.7102,38.8704,74182.0
2019-05-16 10:30:00,48.53,48.54,48.38,48.46,60884.0,38.8624,38.8704,38.7423,38.8063,60884.0
2019-05-16 11:00:00,48.47,48.59,48.46,48.52,51138.0,38.8143,38.9104,38.8063,38.8544,51138.0
2019-05-16 11:30:00,48.52,48.53,48.46,48.51,27934.0,38.8544,38.8624,38.8063,38.8464,27934.0
2019-05-16 12:00:00,48.51,48.58,48.49,48.54,31528.0,38.8464,38.9024,38.8303,38.8704,31528.0
2019-05-16 12:30:00,48.54,48.54,48.43,48.43,33228.0,38.8704,38.8704,38.7823,38.7823,33228.0
2019-05-16 13:00:00,48.43,48.48,48.42,48.42,37622.0,38.7823,38.8223,38.7743,38.7743,37622.0
2019-05-16 13:30:00,48.41,48.44,48.38,48.44,32448.0,38.7663,38.7903,38.7423,38.7903,32448.0
2019-05-16 14:00:00,48.43,48.46,48.38,48.46,39282.0,38.7823,38.8063,38.7423,38.8063,39282.0
2019-05-16 14:30:00,48.46,48.48,48.42,48.44,45244.0,38.8063,38.8223,38.7743,38.7903,45244.0
2019-05-16 15:00:00,48.44,48.44,48.32,48.34,72524.0,38.7903,38.7903,38.6942,38.7102,72524.0
2019-05-16 15:30:00,48.34,48.47,48.25,48.46,258108.0,38.7102,38.8143,38.6382,38.8063,258108.0
2019-05-17 09:30:00,48.15,48.65,48.15,48.6,144650.0,38.5581,38.9585,38.5581,38.9184,144650.0
2019-05-17 10:00:00,48.6,48.68,48.55,48.62,75206.0,38.9184,38.9825,38.8784,38.9345,75206.0
2019-05-17 10:30:00,48.6,48.78,48.6,48.75,57422.0,38.9184,39.0626,38.9184,39.0386,57422.0
2019-05-17 11:00:00,48.76,48.79,48.69,48.76,80844.0,39.0466,39.0706,38.9905,39.0466,80844.0
2019-05-17 11:30:00,48.77,48.81,48.72,48.77,49490.0,39.0546,39.0866,39.0145,39.0546,49490.0
2019-05-17 12:00:00,48.76,48.77,48.7,48.74,48700.0,39.0466,39.0546,38.9985,39.0305,48700.0
2019-05-17 12:30:00,48.74,48.79,48.71,48.75,46168.0,39.0305,39.0706,39.0065,39.0386,46168.0
2019-05-17 13:00:00,48.75,48.83,48.74,48.82,71966.0,39.0386,39.1026,39.0305,39.0946,71966.0
2019-05-17 13:30:00,48.83,48.95,48.82,48.95,35008.0,39.1026,39.1987,39.0946,39.1987,35008.0
2019-05-17 14:00:00,48.94,48.97,48.9,48.95,73560.0,39.1907,39.2147,39.1587,39.1987,73560.0
2019-05-17 14:30:00,48.95,49.01,48.93,48.99,217768.0,39.1987,39.2468,39.1827,39.2307,217768.0
2019-05-17 15:00:00,48.99,49.0,48.9,48.96,145200.0,39.2307,39.2388,39.1587,39.2067,145200.0
2019-05-17 15:30:00,48.97,48.99,48.88,48.94,347234.0,39.2147,39.2307,39.1427,39.1907,347234.0
2019-05-20 09:30:00,49.0,49.1,48.88,49.03,189640.0,39.2388,39.3188,39.1427,39.2628,189640.0
2019-05-20 10:00:00,49.03,49.26,48.98,49.1,111996.0,39.2628,39.447,39.2227,39.3188,111996.0
2019-05-20 10:30:00,49.1,49.11,49.01,49.06,74534.0,39.3188,39.3268,39.2468,39.2868,74534.0
2019-05-20 11:00:00,49.06,49.15,49.03,49.12,62168.0,39.2868,39.3589,39.2628,39.3348,62168.0
2019-05-20 11:30:00,49.11,49.13,48.93,48.97,98778.0,39.3268,39.3429,39.1827,39.2147,98778.0
2019-05-20 12:00:00,48.98,49.05,48.96,48.99,98190.0,39.2227,39.2788,39.2067,39.2307,98190.0
2019-05-20 12:30:00,48.99,49.0,48.87,48.91,96650.0,39.2307,39.2388,39.1346,39.1667,96650.0
2019-05-20 13:00:00,48.91,48.98,48.89,48.96,37904.0,39.1667,39.2227,39.1507,39.2067,37904.0
2019-05-20 13:30:00,48.95,49.03,48.95,49.02,96930.0,39.1987,39.2628,39.1987,39.2548,96930.0
2019-05-20 14:00:00,49.02,49.05,48.99,49.03,138588.0,39.2548,39.2788,39.2307,39.2628,138588.0
2019-05-20 14:30:00,49.03,49.03,48.87,48.93,174446.0,39.2628,39.2628,39.1346,39.1827,174446.0
2019-05-20 15:00:00,48.93,48.95,48.73,48.79,189638.0,39.1827,39.1987,39.0225,39.0706,189638.0
2019-05-20 15:30:00,48.79,49.04,48.76,48.96,533530.0,39.0706,39.2708,39.0466,39.2067,533530.0
2019-05-21 09:30:00,48.93,49.12,48.69,49.02,108058.0,39.1827,39.3348,38.9905,39.2548,108058.0
2019-05-21 10:00:00,49.05,49.07,48.98,49.03,76866.0,39.2788,39.2948,39.2227,39.2628,76866.0
2019-05-21 10:30:00,49.04,49.11,48.99,49.09,62640.0,39.2708,39.3268,39.2307,39.3108,62640.0
2019-05-21 11:00:00,49.1,49.19,49.08,49.13,56910.0,39.3188,39.3909,39.3028,39.3429,56910.0
2019-05-21 11:30:00,49.14,49.28,49.07,49.23,85952.0,39.3509,39.463,39.2948,39.4229,85952.0
2019-05-21 12:00:00,49.23,49.23,49.1,49.15,30282.0,39.4229,39.4229,39.3188,39.3589,30282.0
2019-05-21 12:30:00,49.15,49.15,49.09,49.13,49298.0,39.3589,39.3589,39.3108,39.3429,49298.0
2019-05-21 13:00:00,49.12,49.13,49.09,49.12,38722.0,39.3348,39.3429,39.3108,39.3348,38722.0
2019-05-21 13:30:00,49.11,49.12,49.08,49.12,63888.0,39.3268,39.3348,39.3028,39.3348,63888.0
2019-05-21 14:00:00,49.12,49.13,49.09,49.1,76198.0,39.3348,39.3429,39.3108,39.3188,76198.0
2019-05-21 14:30:00,49.09,49.1,48.99,49.0,219776.0,39.3108,39.3188,39.2307,39.2388,219776.0
2019-05-21 15:00:00,48.99,49.02,48.93,48.96,146002.0,39.2307,39.2548,39.1827,39.2067,146002.0
2019-05-21 15:30:00,48.96,48.99,48.8,48.85,361984.0,39.2067,39.2307,39.0786,39.1186,361984.0
2019-05-22 09:30:00,48.88,48.88,48.7,48.82,79222.0,39.1427,39.1427,38.9985,39.0946,79222.0
2019-05-22 10:00:00,48.8,48.99,48.79,48.9,66332.0,39.0786,39.2307,39.0706,39.1587,66332.0
2019-05-22 10:30:00,48.88,48.94,48.8,48.87,40506.0,39.1427,39.1907,39.0786,39.1346,40506.0
2019-05-22 11:00:00,48.86,48.95,48.85,48.93,41908.0,39.1266,39.1987,39.1186,39.1827,41908.0
2019-05-22 11:30:00,48.93,48.95,48.9,48.95,25022.0,39.1827,39.1987,39.1587,39.1987,25022.0
2019-05-22 12:00:00,48.95,49.04,48.94,49.04,39694.0,39.1987,39.2708,39.1907,39.2708,39694.0
2019-05-22 12:30:00,49.04,49.04,48.99,49.01,27164.0,39.2708,39.2708,39.2307,39.2468,27164.0
2019-05-22 13:00:00,49.01,49.1,48.98,49.1,31502.0,39.2468,39.3188,39.2227,39.3188,31502.0
2019-05-22 13:30:00,49.1,49.1,49.05,49.08,30754.0,39.3188,39.3188,39.2788,39.3028,30754.0
2019-05-22 14:00:00,49.08,49.24,49.07,49.23,111750.0,39.3028,39.4309,39.2948,39.4229,111750.0
2019-05-22 14:30:00,49.24,49.26,49.19,49.22,98884.0,39.4309,39.447,39.3909,39.4149,98884.0
2019-05-22 15:00:00,49.21,49.24,49.2,49.2,80854.0,39.4069,39.4309,39.3989,39.3989,80854.0
2019-05-22 15:30:00,49.2,49.26,49.19,49.24,294244.0,39.3989,39.447,39.3909,39.4309,294244.0
2019-05-23 09:30:00,49.34,49.58,49.29,49.35,285342.0,39.511,39.7032,39.471,39.519,285342.0
2019-05-23 10:00:00,49.38,49.45,49.29,49.39,44008.0,39.5431,39.5991,39.471,39.5511,44008.0
2019-05-23 10:30:00,49.38,49.38,49.23,49.27,99914.0,39.5431,39.5431,39.4229,39.455,99914.0
2019-05-23 11:00:00,49.29,49.38,49.29,49.38,38680.0,39.471,39.5431,39.471,39.5431,38680.0
2019-05-23 11:30:00,49.38,49.43,49.35,49.35,33410.0,39.5431,39.5831,39.519,39.519,33410.0
2019-05-23 12:00:00,49.35,49.48,49.33,49.45,30262.0,39.519,39.6231,39.503,39.5991,30262.0
2019-05-23 12:30:00,49.45,49.46,49.29,49.3,66128.0,39.5991,39.6071,39.471,39.479,66128.0
2019-05-23 13:00:00,49.31,49.38,49.29,49.37,52342.0,39.487,39.5431,39.471,39.535,52342.0
2019-05-23 13:30:00,49.37,49.42,49.32,49.38,36606.0,39.535,39.5751,39.495,39.5431,36606.0
2019-05-23 14:00:00,49.38,49.5,49.37,49.47,41226.0,39.5431,39.6391,39.535,39.6151,41226.0
2019-05-23 14:30:00,49.47,49.51,49.45,49.49,51468.0,39.6151,39.6472,39.5991,39.6311,51468.0
2019-05-23 15:00:00,49.5,49.63,49.46,49.62,70980.0,39.6391,39.7433,39.6071,39.7352,70980.0
2019-05-23 15:30:00,49.62,49.69,49.55,49.67,287786.0,39.7352,39.7913,39.6792,39.7753,287786.0
2019-05-24 09:30:00,49.68,49.74,49.55,49.63,87012.0,39.7833,39.8313,39.6792,39.7433,87012.0
2019-05-24 10:00:00,49.63,49.83,49.59,49.82,97514.0,39.7433,39.9034,39.7112,39.8954,97514.0
2019-05-24 10:30:00,49.83,49.92,49.73,49.73,135180.0,39.9034,39.9755,39.8233,39.8233,135180.0
2019-05-24 11:00:00,49.72,49.73,49.6,49.67,130716.0,39.8153,39.8233,39.7192,39.7753,130716.0
2019-05-24 11:30:00,49.66,49.69,49.62,49.63,45344.0,39.7673,39.7913,39.7352,39.7433,45344.0
2019-05-24 12:00:00,49.63,49.72,49.63,49.69,192642.0,39.7433,39.8153,39.7433,39.7913,192642.0
2019-05-24 12:30:00,49.68,49.71,49.63,49.66,279598.0,39.7833,39.8073,39.7433,39.7673,279598.0
2019-05-24 13:00:00,49.65,49.68,49.57,49.68,48438.0,39.7593,39.7833,39.6952,39.7833,48438.0
2019-05-24 13:30:00,49.68,49.68,49.59,49.6,36106.0,39.7833,39.7833,39.7112,39.7192,36106.0
2019-05-24 14:00:00,49.6,49.6,49.57,49.58,90194.0,39.7192,39.7192,39.6952,39.7032,90194.0
2019-05-24 14:30:00,49.58,49.63,49.51,49.58,105438.0,39.7032,39.7433,39.6472,39.7032,105438.0
2019-05-24 15:00:00,49.58,49.6,49.52,49.57,69946.0,39.7032,39.7192,39.6552,39.6952,69946.0
2019-05-24 15:30:00,49.58,49.59,49.47,49.51,340950.0,39.7032,39.7112,39.6151,39.6472,340950.0
2019-05-28 09:30:00,49.51,49.52,49.31,49.43,151808.0,39.6472,39.6552,39.487,39.5831,151808.0
2019-05-28 10:00:00,49.41,49.48,49.13,49.18,127142.0,39.5671,39.6231,39.3429,39.3829,127142.0
2019-05-28 10:30:00,49.18,49.22,49.01,49.15,89324.0,39.3829,39.4149,39.2468,39.3589,89324.0
2019-05-28 11:00:00,49.14,49.15,48.91,48.94,66518.0,39.3509,39.3589,39.1667,39.1907,66518.0
2019-05-28 11:30:00,48.92,48.99,48.83,48.91,110198.0,39.1747,39.2307,39.1026,39.1667,110198.0
2019-05-28 12:00:00,48.91,48.97,48.88,48.95,62188.0,39.1667,39.2147,39.1427,39.1987,62188.0
2019-05-28 12:30:00,48.95,49.0,48.86,48.88,45242.0,39.1987,39.2388,39.1266,39.1427,45242.0
2019-05-28 13:00:00,48.88,48.89,48.84,48.87,100172.0,39.1427,39.1507,39.1106,39.1346,100172.0
2019-05-28 13:30:00,48.86,48.86,48.75,48.77,61210.0,39.1266,39.1266,39.0386,39.0546,61210.0
2019-05-28 14:00:00,48.77,48.88,48.74,48.81,88330.0,39.0546,39.1427,39.0305,39.0866,88330.0
2019-05-28 14:30:00,48.81,48.84,48.73,48.76,164828.0,39.0866,39.1106,39.0225,39.0466,164828.0
2019-05-28 15:00:00,48.75,48.84,48.73,48.74,100226.0,39.0386,39.1106,39.0225,39.0305,100226.0
2019-05-28 15:30:00,48.73,48.73,48.46,48.48,391144.0,39.0225,39.0225,38.8063,38.8223,391144.0
2019-05-29 09:30:00,48.56,48.68,48.35,48.44,242550.0,38.8864,38.9825,38.7182,38.7903,242550.0
2019-05-29 10:00:00,48.48,48.49,48.32,48.36,171678.0,38.8223,38.8303,38.6942,38.7262,171678.0
2019-05-29 10:30:00,48.36,48.42,48.21,48.29,215432.0,38.7262,38.7743,38.6061,38.6702,215432.0
2019-05-29 11:00:00,48.27,48.54,48.26,48.51,162952.0,38.6542,38.8704,38.6462,38.8464,162952.0
2019-05-29 11:30:00,48.5,48.5,48.22,48.23,125294.0,38.8384,38.8384,38.6141,38.6221,125294.0
2019-05-29 12:00:00,48.22,48.26,48.17,48.22,72760.0,38.6141,38.6462,38.5741,38.6141,72760.0
2019-05-29 12:30:00,48.22,48.24,48.06,48.07,60362.0,38.6141,38.6302,38.486,38.494,60362.0
2019-05-29 13:00:00,48.07,48.15,48.01,48.09,28464.0,38.494,38.5581,38.446,38.51,28464.0
2019-05-29 13:30:00,48.09,48.1,48.01,48.02,28656.0,38.51,38.518,38.446,38.454,28656.0
2019-05-29 14:00:00,48.02,48.06,47.9,47.96,122684.0,38.454,38.486,38.3579,38.4059,122684.0
2019-05-29 14:30:00,47.95,47.95,47.77,47.9,73044.0,38.3979,38.3979,38.2538,38.3579,73044.0
2019-05-29 15:00:00,47.88,47.88,47.75,47.77,143778.0,38.3419,38.3419,38.2378,38.2538,143778.0
2019-05-29 15:30:00,47.77,47.97,47.76,47.84,432084.0,38.2538,38.4139,38.2458,38.3098,432084.0
2019-05-30 09:30:00,48.02,48.18,47.82,48.13,89344.0,38.454,38.5821,38.2938,38.5421,89344.0
2019-05-30 10:00:00,48.14,48.22,48.02,48.16,58044.0,38.5501,38.6141,38.454,38.5661,58044.0
2019-05-30 10:30:00,48.16,48.22,48.02,48.05,36418.0,38.5661,38.6141,38.454,38.478,36418.0
2019-05-30 11:00:00,48.04,48.13,47.99,48.06,86994.0,38.47,38.5421,38.43,38.486,86994.0
2019-05-30 11:30:00,48.05,48.05,47.88,47.88,35746.0,38.478,38.478,38.3419,38.3419,35746.0
2019-05-30 12:00:00,47.88,47.93,47.86,47.91,35718.0,38.3419,38.3819,38.3259,38.3659,35718.0
2019-05-30 12:30:00,47.92,48.04,47.89,47.98,25962.0,38.3739,38.47,38.3499,38.4219,25962.0
2019-05-30 13:00:00,47.98,48.01,47.94,47.95,21146.0,38.4219,38.446,38.3899,38.3979,21146.0
2019-05-30 13:30:00,47.96,47.97,47.9,47.94,28914.0,38.4059,38.4139,38.3579,38.3899,28914.0
2019-05-30 14:00:00,47.93,48.0,47.91,47.98,28520.0,38.3819,38.438,38.3659,38.4219,28520.0
2019-05-30 14:30:00,47.97,48.1,47.95,48.1,57536.0,38.4139,38.518,38.3979,38.518,57536.0
2019-05-30 15:00:00,48.1,48.1,47.96,48.01,126814.0,38.518,38.518,38.4059,38.446,126814.0
2019-05-30 15:30:00,47.99,48.09,47.9,48.08,242996.0,38.43,38.51,38.3579,38.502,242996.0
2019-05-31 09:30:00,48.13,48.27,47.96,48.17,115744.0,38.5421,38.6542,38.4059,38.5741,115744.0
2019-05-31 10:00:00,48.17,48.23,48.05,48.13,195944.0,38.5741,38.6221,38.478,38.5421,195944.0
2019-05-31 10:30:00,48.13,48.19,47.97,48.01,120248.0,38.5421,38.5901,38.4139,38.446,120248.0
2019-05-31 11:00:00,48.01,48.15,47.99,48.11,116530.0,38.446,38.5581,38.43,38.526,116530.0
2019-05-31 11:30:00,48.12,48.37,48.11,48.37,183732.0,38.5341,38.7343,38.526,38.7343,183732.0
2019-05-31 12:00:00,48.37,48.48,48.36,48.43,112500.0,38.7343,38.8223,38.7262,38.7823,112500.0
2019-05-31 12:30:00,48.44,48.47,48.35,48.43,56118.0,38.7903,38.8143,38.7182,38.7823,56118.0
2019-05-31 13:00:00,48.43,48.54,48.42,48.54,108476.0,38.7823,38.8704,38.7743,38.8704,108476.0
2019-05-31 13:30:00,48.55,48.6,48.49,48.55,73298.0,38.8784,38.9184,38.8303,38.8784,73298.0
2019-05-31 14:00:00,48.56,48.6,48.5,48.52,76104.0,38.8864,38.9184,38.8384,38.8544,76104.0
2019-05-31 14:30:00,48.52,48.67,48.48,48.62,68608.0,38.8544,38.9745,38.8223,38.9345,68608.0
2019-05-31 15:00:00,48.62,48.7,48.57,48.62,100632.0,38.9345,38.9985,38.8944,38.9345,100632.0
2019-05-31 15:30:00,48.6,48.64,48.48,48.55,536580.0,38.9184,38.9505,38.8223,38.8784,536580.0
2019-06-03 09:30:00,48.63,48.63,48.34,48.38,131888.0,38.9425,38.9425,38.7102,38.7423,131888.0
2019-06-03 10:00:00,48.37,48.52,48.21,48.52,204220.0,38.7343,38.8544,38.6061,38.8544,204220.0
2019-06-03 10:30:00,48.53,48.53,48.34,48.4,93010.0,38.8624,38.8624,38.7102,38.7583,93010.0
2019-06-03 11:00:00,48.41,48.49,48.35,48.38,113248.0,38.7663,38.8303,38.7182,38.7423,113248.0
2019-06-03 11:30:00,48.37,48.51,48.33,48.51,148642.0,38.7343,38.8464,38.7022,38.8464,148642.0
2019-06-03 12:00:00,48.51,48.51,48.35,48.38,122214.0,38.8464,38.8464,38.7182,38.7423,122214.0
2019-06-03 12:30:00,48.38,48.41,48.34,48.35,86386.0,38.7423,38.7663,38.7102,38.7182,86386.0
2019-06-03 13:00:00,48.34,48.5,48.29,48.43,103230.0,38.7102,38.8384,38.6702,38.7823,103230.0
2019-06-03 13:30:00,48.43,48.44,48.33,48.4,87526.0,38.7823,38.7903,38.7022,38.7583,87526.0
2019-06-03 14:00:00,48.4,48.48,48.38,48.43,193486.0,38.7583,38.8223,38.7423,38.7823,193486.0
2019-06-03 14:30:00,48.43,48.45,48.36,48.42,116872.0,38.7823,38.7983,38.7262,38.7743,116872.0
2019-06-03 15:00:00,48.42,48.67,48.37,48.67,375734.0,38.7743,38.9745,38.7343,38.9745,375734.0
2019-06-03 15:30:00,48.66,49.02,48.63,49.0,679728.0,38.9665,39.2548,38.9425,39.2388,679728.0
2019-06-04 09:30:00,48.98,48.98,48.53,48.58,184870.0,39.2227,39.2227,38.8624,38.9024,184870.0
2019-06-04 10:00:00,48.59,48.6,48.3,48.33,262172.0,38.9104,38.9184,38.6782,38.7022,262172.0
2019-06-04 10:30:00,48.33,48.34,47.89,47.93,87682.0,38.7022,38.7102,38.3499,38.3819,87682.0
2019-06-04 11:00:00,47.92,47.94,47.71,47.82,93880.0,38.3739,38.3899,38.2057,38.2938,93880.0
2019-06-04 11:30:00,47.82,48.05,47.8,48.04,173546.0,38.2938,38.478,38.2778,38.47,173546.0
2019-06-04 12:00:00,48.04,48.17,48.04,48.15,146494.0,38.47,38.5741,38.47,38.5581,146494.0
2019-06-04 12:30:00,48.14,48.34,48.12,48.24,158416.0,38.5501,38.7102,38.5341,38.6302,158416.0
2019-06-04 13:00:00,48.24,48.33,48.22,48.24,40222.0,38.6302,38.7022,38.6141,38.6302,40222.0
2019-06-04 13:30:00,48.26,48.26,48.19,48.23,58796.0,38.6462,38.6462,38.5901,38.6221,58796.0
2019-06-04 14:00:00,48.23,48.34,48.23,48.34,175886.0,38.6221,38.7102,38.6221,38.7102,175886.0
2019-06-04 14:30:00,48.34,48.43,48.33,48.37,60134.0,38.7102,38.7823,38.7022,38.7343,60134.0
2019-06-04 15:00:00,48.38,48.54,48.38,48.53,77856.0,38.7423,38.8704,38.7423,38.8624,77856.0
2019-06-04 15:30:00,48.52,48.83,48.47,48.72,504868.0,38.8544,39.1026,38.8143,39.0145,504868.0
2019-06-05 09:30:00,48.92,49.5,48.85,49.45,186466.0,39.1747,39.6391,39.1186,39.5991,186466.0
2019-06-05 10:00:00,49.44,49.76,49.41,49.74,112144.0,39.5911,39.8474,39.5671,39.8313,112144.0
2019-06-05 10:30:00,49.74,49.86,49.68,49.81,115574.0,39.8313,39.9274,39.7833,39.8874,115574.0
2019-06-05 11:00:00,49.81,49.92,49.74,49.92,66270.0,39.8874,39.9755,39.8313,39.9755,66270.0
2019-06-05 11:30:00,49.91,49.93,49.74,49.93,87702.0,39.9675,39.9835,39.8313,39.9835,87702.0
2019-06-05 12:00:00,49.93,49.93,49.83,49.87,72284.0,39.9835,39.9835,39.9034,39.9354,72284.0
2019-06-05 12:30:00,49.87,49.91,49.85,49.9,62916.0,39.9354,39.9675,39.9194,39.9595,62916.0
2019-06-05 13:00:00,49.9,50.0,49.9,49.97,92598.0,39.9595,40.0395,39.9595,40.0155,92598.0
2019-06-05 13:30:00,49.98,50.14,49.95,50.13,133650.0,40.0235,40.1517,39.9995,40.1436,133650.0
2019-06-05 14:00:00,50.13,50.24,50.1,50.23,119050.0,40.1436,40.2317,40.1196,40.2237,119050.0
2019-06-05 14:30:00,50.23,50.38,50.22,50.26,193082.0,40.2237,40.3438,40.2157,40.2477,193082.0
2019-06-05 15:00:00,50.25,50.35,50.08,50.09,195790.0,40.2397,40.3198,40.1036,40.1116,195790.0
2019-06-05 15:30:00,50.08,50.29,49.95,50.13,855358.0,40.1036,40.2718,39.9995,40.1436,855358.0
2019-06-06 09:30:00,50.17,50.5,50.15,50.46,148826.0,40.1757,40.4399,40.1597,40.4079,148826.0
2019-06-06 10:00:00,50.47,50.59,50.33,50.35,91732.0,40.4159,40.512,40.3038,40.3198,91732.0
2019-06-06 10:30:00,50.37,50.37,50.19,50.35,99806.0,40.3358,40.3358,40.1917,40.3198,99806.0
2019-06-06 11:00:00,50.37,50.38,50.24,50.35,59668.0,40.3358,40.3438,40.2317,40.3198,59668.0
2019-06-06 11:30:00,50.35,50.35,50.18,50.26,68366.0,40.3198,40.3198,40.1837,40.2477,68366.0
2019-06-06 12:00:00,50.26,50.34,50.2,50.34,51444.0,40.2477,40.3118,40.1997,40.3118,51444.0
2019-06-06 12:30:00,50.33,50.43,50.33,50.41,53222.0,40.3038,40.3839,40.3038,40.3679,53222.0
2019-06-06 13:00:00,50.42,50.55,50.42,50.52,43458.0,40.3759,40.48,40.3759,40.456,43458.0
2019-06-06 13:30:00,50.52,50.62,50.52,50.6,56656.0,40.456,40.536,40.456,40.52,56656.0
2019-06-06 14:00:00,50.6,50.66,50.57,50.63,71572.0,40.52,40.5681,40.496,40.544,71572.0
2019-06-06 14:30:00,50.63,50.77,50.62,50.71,118268.0,40.544,40.6562,40.536,40.6081,118268.0
2019-06-06 15:00:00,50.71,50.76,50.66,50.74,104454.0,40.6081,40.6481,40.5681,40.6321,104454.0
2019-06-06 15:30:00,50.73,50.74,50.47,50.51,332764.0,40.6241,40.6321,40.4159,40.4479,332764.0
2019-06-07 09:30:00,50.95,51.2,50.6,51.15,128628.0,40.8003,41.0005,40.52,40.9605,128628.0
2019-06-07 10:00:00,51.14,51.22,50.96,51.02,164342.0,40.9524,41.0165,40.8083,40.8563,164342.0
2019-06-07 10:30:00,51.02,51.09,50.88,51.02,189458.0,40.8563,40.9124,40.7442,40.8563,189458.0
2019-06-07 11:00:00,51.03,51.04,50.85,50.88,211758.0,40.8644,40.8724,40.7202,40.7442,211758.0
2019-06-07 11:30:00,50.88,50.9,50.58,50.71,59272.0,40.7442,40.7603,40.504,40.6081,59272.0
2019-06-07 12:00:00,50.72,50.75,50.67,50.71,44814.0,40.6161,40.6401,40.5761,40.6081,44814.0
2019-06-07 12:30:00,50.72,50.98,50.71,50.97,165440.0,40.6161,40.8243,40.6081,40.8163,165440.0
2019-06-07 13:00:00,50.98,51.04,50.92,50.94,47858.0,40.8243,40.8724,40.7763,40.7923,47858.0
2019-06-07 13:30:00,50.93,50.93,50.67,50.67,54368.0,40.7843,40.7843,40.5761,40.5761,54368.0
2019-06-07 14:00:00,50.68,50.68,50.4,50.5,71384.0,40.5841,40.5841,40.3599,40.4399,71384.0
2019-06-07 14:30:00,50.49,50.5,50.27,50.31,64300.0,40.4319,40.4399,40.2558,40.2878,64300.0
2019-06-07 15:00:00,50.33,50.45,50.27,50.45,65132.0,40.3038,40.3999,40.2558,40.3999,65132.0
2019-06-07 15:30:00,50.43,50.46,50.28,50.3,344516.0,40.3839,40.4079,40.2638,40.2798,344516.0
2019-06-10 09:30:00,50.15,50.37,49.89,49.97,120830.0,40.1597,40.3358,39.9515,40.0155,120830.0
2019-06-10 10:00:00,49.96,49.97,49.71,49.8,257632.0,40.0075,40.0155,39.8073,39.8794,257632.0
2019-06-10 10:30:00,49.8,50.1,49.8,50.03,76550.0,39.8794,40.1196,39.8794,40.0636,76550.0
2019-06-10 11:00:00,50.05,50.07,49.9,50.06,80352.0,40.0796,40.0956,39.9595,40.0876,80352.0
2019-06-10 11:30:00,50.06,50.16,50.06,50.1,40832.0,40.0876,40.1677,40.0876,40.1196,40832.0
2019-06-10 12:00:00,50.1,50.12,50.03,50.07,52636.0,40.1196,40.1356,40.0636,40.0956,52636.0
2019-06-10 12:30:00,50.06,50.06,49.87,49.9,60718.0,40.0876,40.0876,39.9354,39.9595,60718.0
2019-06-10 13:00:00,49.9,49.94,49.85,49.92,43916.0,39.9595,39.9915,39.9194,39.9755,43916.0
2019-06-10 13:30:00,49.92,49.95,49.81,49.93,111100.0,39.9755,39.9995,39.8874,39.9835,111100.0
2019-06-10 14:00:00,49.92,49.95,49.86,49.86,59032.0,39.9755,39.9995,39.9274,39.9274,59032.0
2019-06-10 14:30:00,49.86,49.99,49.86,49.95,39994.0,39.9274,40.0315,39.9274,39.9995,39994.0
2019-06-10 15:00:00,49.95,49.97,49.83,49.84,61308.0,39.9995,40.0155,39.9034,39.9114,61308.0
2019-06-10 15:30:00,49.85,50.01,49.81,49.94,404166.0,39.9194,40.0476,39.8874,39.9915,404166.0
2019-06-11 09:30:00,49.76,50.02,49.76,49.93,100974.0,39.8474,40.0556,39.8474,39.9835,100974.0
2019-06-11 10:00:00,49.96,49.96,49.79,49.8,43770.0,40.0075,40.0075,39.8714,39.8794,43770.0
2019-06-11 10:30:00,49.8,49.87,49.72,49.81,50948.0,39.8794,39.9354,39.8153,39.8874,50948.0
2019-06-11 11:00:00,49.8,49.81,49.71,49.77,32640.0,39.8794,39.8874,39.8073,39.8554,32640.0
2019-06-11 11:30:00,49.77,49.88,49.74,49.88,48502.0,39.8554,39.9434,39.8313,39.9434,48502.0
2019-06-11 12:00:00,49.88,49.88,49.54,49.57,112142.0,39.9434,39.9434,39.6712,39.6952,112142.0
2019-06-11 12:30:00,49.58,49.65,49.53,49.55,33222.0,39.7032,39.7593,39.6632,39.6792,33222.0
2019-06-11 13:00:00,49.55,49.63,49.53,49.59,39804.0,39.6792,39.7433,39.6632,39.7112,39804.0
2019-06-11 13:30:00,49.59,49.71,49.58,49.69,49282.0,39.7112,39.8073,39.7032,39.7913,49282.0
2019-06-11 14:00:00,49.69,49.81,49.68,49.74,55362.0,39.7913,39.8874,39.7833,39.8313,55362.0
2019-06-11 14:30:00,49.74,49.77,49.59,49.62,87574.0,39.8313,39.8554,39.7112,39.7352,87574.0
2019-06-11 15:00:00,49.62,49.62,49.43,49.49,97974.0,39.7352,39.7352,39.5831,39.6311,97974.0
2019-06-11 15:30:00,49.49,49.81,49.46,49.76,421054.0,39.6311,39.8874,39.6071,39.8474,421054.0
2019-06-12 09:30:00,50.12,50.54,50.0,50.5,209010.0,40.1356,40.472,40.0395,40.4399,209010.0
2019-06-12 10:00:00,50.51,50.77,50.47,50.66,148280.0,40.4479,40.6562,40.4159,40.5681,148280.0
2019-06-12 10:30:00,50.67,50.76,50.61,50.74,112408.0,40.5761,40.6481,40.528,40.6321,112408.0
2019-06-12 11:00:00,50.75,50.77,50.67,50.74,116136.0,40.6401,40.6562,40.5761,40.6321,116136.0
2019-06-12 11:30:00,50.74,50.88,50.7,50.82,316668.0,40.6321,40.7442,40.6001,40.6962,316668.0
2019-06-12 12:00:00,50.82,50.83,50.71,50.77,90552.0,40.6962,40.7042,40.6081,40.6562,90552.0
2019-06-12 12:30:00,50.77,50.83,50.68,50.72,106812.0,40.6562,40.7042,40.5841,40.6161,106812.0
2019-06-12 13:00:00,50.72,50.74,50.65,50.69,59678.0,40.6161,40.6321,40.5601,40.5921,59678.0
2019-06-12 13:30:00,50.69,50.69,50.57,50.6,60646.0,40.5921,40.5921,40.496,40.52,60646.0
2019-06-12 14:00:00,50.6,50.6,50.51,50.56,84414.0,40.52,40.52,40.4479,40.488,84414.0
2019-06-12 14:30:00,50.56,50.68,50.56,50.66,79014.0,40.488,40.5841,40.488,40.5681,79014.0
2019-06-12 15:00:00,50.66,50.7,50.6,50.64,138284.0,40.5681,40.6001,40.52,40.552,138284.0
2019-06-12 15:30:00,50.63,50.72,50.6,50.67,519256.0,40.544,40.6161,40.52,40.5761,519256.0
2019-06-13 09:30:00,50.7,50.92,50.69,50.72,87078.0,40.6001,40.7763,40.5921,40.6161,87078.0
2019-06-13 10:00:00,50.71,50.77,50.62,50.64,89402.0,40.6081,40.6562,40.536,40.552,89402.0
2019-06-13 10:30:00,50.63,50.71,50.43,50.48,64452.0,40.544,40.6081,40.3839,40.4239,64452.0
2019-06-13 11:00:00,50.48,50.49,50.27,50.44,50108.0,40.4239,40.4319,40.2558,40.3919,50108.0
2019-06-13 11:30:00,50.46,50.52,50.44,50.52,30416.0,40.4079,40.456,40.3919,40.456,30416.0
2019-06-13 12:00:00,50.53,50.53,50.35,50.38,103722.0,40.464,40.464,40.3198,40.3438,103722.0
2019-06-13 12:30:00,50.38,50.49,50.37,50.47,30126.0,40.3438,40.4319,40.3358,40.4159,30126.0
2019-06-13 13:00:00,50.48,50.6,50.48,50.58,36242.0,40.4239,40.52,40.4239,40.504,36242.0
2019-06-13 13:30:00,50.58,50.6,50.51,50.52,25502.0,40.504,40.52,40.4479,40.456,25502.0
2019-06-13 14:00:00,50.53,50.55,50.43,50.45,46486.0,40.464,40.48,40.3839,40.3999,46486.0
2019-06-13 14:30:00,50.44,50.51,50.43,50.48,57932.0,40.3919,40.4479,40.3839,40.4239,57932.0
2019-06-13 15:00:00,50.48,50.48,50.36,50.38,94366.0,40.4239,40.4239,40.3278,40.3438,94366.0
2019-06-13 15:30:00,50.38,50.53,50.37,50.51,339884.0,40.3438,40.464,40.3358,40.4479,339884.0
2019-06-14 09:30:00,50.63,51.09,50.63,51.01,140220.0,40.544,40.9124,40.544,40.8483,140220.0
2019-06-14 10:00:00,51.02,51.04,50.73,50.76,133682.0,40.8563,40.8724,40.6241,40.6481,133682.0
2019-06-14 10:30:00,50.75,50.92,50.65,50.91,68266.0,40.6401,40.7763,40.5601,40.7683,68266.0
2019-06-14 11:00:00,50.92,50.95,50.88,50.91,69280.0,40.7763,40.8003,40.7442,40.7683,69280.0
2019-06-14 11:30:00,50.92,50.98,50.82,50.84,36160.0,40.7763,40.8243,40.6962,40.7122,36160.0
2019-06-14 12:00:00,50.83,50.84,50.78,50.82,28120.0,40.7042,40.7122,40.6642,40.6962,28120.0
2019-06-14 12:30:00,50.84,50.92,50.81,50.88,40948.0,40.7122,40.7763,40.6882,40.7442,40948.0
2019-06-14 13:00:00,50.88,50.9,50.85,50.85,17410.0,40.7442,40.7603,40.7202,40.7202,17410.0
2019-06-14 13:30:00,50.85,50.9,50.8,50.85,21656.0,40.7202,40.7603,40.6802,40.7202,21656.0
2019-06-14 14:00:00,50.86,50.93,50.81,50.92,53788.0,40.7282,40.7843,40.6882,40.7763,53788.0
2019-06-14 14:30:00,50.93,51.1,50.92,51.06,25058.0,40.7843,40.9204,40.7763,40.8884,25058.0
2019-06-14 15:00:00,51.06,51.22,51.02,51.22,76422.0,40.8884,41.0165,40.8563,41.0165,76422.0
2019-06-14 15:30:00,51.22,51.24,51.02,51.04,473030.0,41.0165,41.0325,40.8563,40.8724,473030.0
2019-06-17 09:30:00,51.11,51.39,50.91,50.91,187614.0,40.9284,41.1526,40.7683,40.7683,187614.0
2019-06-17 10:00:00,50.98,51.02,50.68,50.74,206748.0,40.8243,40.8563,40.5841,40.6321,206748.0
2019-06-17 10:30:00,50.74,50.78,50.56,50.6,51482.0,40.6321,40.6642,40.488,40.52,51482.0
2019-06-17 11:00:00,50.63,50.79,50.59,50.62,143444.0,40.544,40.6722,40.512,40.536,143444.0
2019-06-17 11:30:00,50.63,50.67,50.59,50.6,39616.0,40.544,40.5761,40.512,40.52,39616.0
2019-06-17 12:00:00,50.6,50.77,50.59,50.68,31290.0,40.52,40.6562,40.512,40.5841,31290.0
2019-06-17 12:30:00,50.66,50.76,50.61,50.71,43232.0,40.5681,40.6481,40.528,40.6081,43232.0
2019-06-17 13:00:00,50.72,50.76,50.7,50.74,30458.0,40.6161,40.6481,40.6001,40.6321,30458.0
2019-06-17 13:30:00,50.74,50.93,50.72,50.91,33066.0,40.6321,40.7843,40.6161,40.7683,33066.0
2019-06-17 14:00:00,50.92,50.96,50.84,50.93,68970.0,40.7763,40.8083,40.7122,40.7843,68970.0
2019-06-17 14:30:00,50.93,50.99,50.92,50.95,50496.0,40.7843,40.8323,40.7763,40.8003,50496.0
2019-06-17 15:00:00,50.94,51.02,50.93,50.99,60462.0,40.7923,40.8563,40.7843,40.8323,60462.0
2019-06-17 15:30:00,50.99,50.99,50.78,50.85,401180.0,40.8323,40.8323,40.6642,40.7202,401180.0
2019-06-18 09:30:00,51.1,51.17,50.58,50.61,84830.0,40.9204,40.9765,40.504,40.528,84830.0
2019-06-18 10:00:00,50.62,50.66,50.3,50.43,164558.0,40.536,40.5681,40.2798,40.3839,164558.0
2019-06-18 10:30:00,50.43,50.66,50.38,50.65,67540.0,40.3839,40.5681,40.3438,40.5601,67540.0
2019-06-18 11:00:00,50.68,50.69,50.49,50.56,95850.0,40.5841,40.5921,40.4319,40.488,95850.0
2019-06-18 11:30:00,50.57,50.73,50.52,50.69,39420.0,40.496,40.6241,40.456,40.5921,39420.0
2019-06-18 12:00:00,50.68,50.71,50.64,50.67,23868.0,40.5841,40.6081,40.552,40.5761,23868.0
2019-06-18 12:30:00,50.67,50.68,50.61,50.68,33392.0,40.5761,40.5841,40.528,40.5841,33392.0
2019-06-18 13:00:00,50.68,50.69,50.56,50.57,26514.0,40.5841,40.5921,40.488,40.496,26514.0
2019-06-18 13:30:00,50.58,50.61,50.54,50.61,63712.0,40.504,40.528,40.472,40.528,63712.0
2019-06-18 14:00:00,50.62,50.62,50.47,50.51,133004.0,40.536,40.536,40.4159,40.4479,133004.0
2019-06-18 14:30:00,50.49,50.52,50.42,50.42,77470.0,40.4319,40.456,40.3759,40.3759,77470.0
2019-06-18 15:00:00,50.41,50.42,50.36,50.37,87712.0,40.3679,40.3759,40.3278,40.3358,87712.0
2019-06-18 15:30:00,50.37,50.71,50.35,50.65,311480.0,40.3358,40.6081,40.3198,40.5601,311480.0
2019-06-19 09:30:00,50.41,50.77,50.41,50.77,81858.0,40.3679,40.6562,40.3679,40.6562,81858.0
2019-06-19 10:00:00,50.78,50.87,50.71,50.77,166402.0,40.6642,40.7362,40.6081,40.6562,166402.0
2019-06-19 10:30:00,50.74,50.75,50.64,50.74,72364.0,40.6321,40.6401,40.552,40.6321,72364.0
2019-06-19 11:00:00,50.74,50.84,50.74,50.84,40752.0,40.6321,40.7122,40.6321,40.7122,40752.0
2019-06-19 11:30:00,50.84,50.96,50.83,50.87,76582.0,40.7122,40.8083,40.7042,40.7362,76582.0
2019-06-19 12:00:00,50.85,50.91,50.82,50.88,45562.0,40.7202,40.7683,40.6962,40.7442,45562.0
2019-06-19 12:30:00,50.88,50.88,50.83,50.85,38628.0,40.7442,40.7442,40.7042,40.7202,38628.0
2019-06-19 13:00:00,50.86,50.93,50.85,50.88,53150.0,40.7282,40.7843,40.7202,40.7442,53150.0
2019-06-19 13:30:00,50.87,50.93,50.84,50.85,49022.0,40.7362,40.7843,40.7122,40.7202,49022.0
2019-06-19 14:00:00,50.87,51.18,50.84,51.12,85658.0,40.7362,40.9845,40.7122,40.9364,85658.0
2019-06-19 14:30:00,51.12,51.29,51.12,51.29,93038.0,40.9364,41.0726,40.9364,41.0726,93038.0
2019-06-19 15:00:00,51.29,51.38,51.22,51.31,98802.0,41.0726,41.1446,41.0165,41.0886,98802.0
2019-06-19 15:30:00,51.3,51.43,51.21,51.26,490770.0,41.0806,41.1847,41.0085,41.0485,490770.0
2019-06-20 09:30:00,51.5,51.9,51.46,51.59,269570.0,41.2407,41.561,41.2087,41.3128,269570.0
2019-06-20 10:00:00,51.59,51.6,51.35,51.42,118352.0,41.3128,41.3208,41.1206,41.1767,118352.0
2019-06-20 10:30:00,51.43,51.5,51.26,51.49,74240.0,41.1847,41.2407,41.0485,41.2327,74240.0
2019-06-20 11:00:00,51.49,51.63,51.43,51.51,167856.0,41.2327,41.3448,41.1847,41.2487,167856.0
2019-06-20 11:30:00,51.52,51.54,51.46,51.49,66090.0,41.2567,41.2728,41.2087,41.2327,66090.0
2019-06-20 12:00:00,51.49,51.54,51.39,51.47,70000.0,41.2327,41.2728,41.1526,41.2167,70000.0
2019-06-20 12:30:00,51.44,51.51,51.42,51.47,29994.0,41.1927,41.2487,41.1767,41.2167,29994.0
2019-06-20 13:00:00,51.48,51.67,51.43,51.67,74614.0,41.2247,41.3769,41.1847,41.3769,74614.0
2019-06-20 13:30:00,51.68,51.73,51.65,51.68,81964.0,41.3849,41.4249,41.3608,41.3849,81964.0
2019-06-20 14:00:00,51.66,51.66,51.53,51.55,88232.0,41.3689,41.3689,41.2648,41.2808,88232.0
2019-06-20 14:30:00,51.54,51.82,51.52,51.81,77990.0,41.2728,41.497,41.2567,41.489,77990.0
2019-06-20 15:00:00,51.81,51.83,51.59,51.6,84044.0,41.489,41.505,41.3128,41.3208,84044.0
2019-06-20 15:30:00,51.62,51.87,51.53,51.73,458544.0,41.3368,41.537,41.2648,41.4249,458544.0
2019-06-21 09:30:00,51.75,51.91,51.49,51.63,490248.0,41.4409,41.5691,41.2327,41.3448,490248.0
2019-06-21 10:00:00,51.61,51.63,51.31,51.33,52020.0,41.3288,41.3448,41.0886,41.1046,52020.0
2019-06-21 10:30:00,51.35,51.46,51.32,51.39,79738.0,41.1206,41.2087,41.0966,41.1526,79738.0
2019-06-21 11:00:00,51.38,51.52,51.34,51.46,72876.0,41.1446,41.2567,41.1126,41.2087,72876.0
2019-06-21 11:30:00,51.49,51.67,51.48,51.66,142004.0,41.2327,41.3769,41.2247,41.3689,142004.0
2019-06-21 12:00:00,51.68,51.79,51.68,51.79,88114.0,41.3849,41.473,41.3849,41.473,88114.0
2019-06-21 12:30:00,51.79,51.79,51.66,51.69,39604.0,41.473,41.473,41.3689,41.3929,39604.0
2019-06-21 13:00:00,51.71,51.81,51.65,51.72,65778.0,41.4089,41.489,41.3608,41.4169,65778.0
2019-06-21 13:30:00,51.72,51.83,51.72,51.79,31954.0,41.4169,41.505,41.4169,41.473,31954.0
2019-06-21 14:00:00,51.8,51.93,51.75,51.91,84480.0,41.481,41.5851,41.4409,41.5691,84480.0
2019-06-21 14:30:00,51.91,52.05,51.9,51.97,118608.0,41.5691,41.6812,41.561,41.6171,118608.0
2019-06-21 15:00:00,51.97,52.05,51.95,51.99,106176.0,41.6171,41.6812,41.6011,41.6331,106176.0
2019-06-21 15:30:00,51.99,52.21,51.92,52.12,861156.0,41.6331,41.8093,41.5771,41.7372,861156.0
2019-06-24 09:30:00,52.16,52.24,51.76,51.87,213626.0,41.7693,41.8333,41.4489,41.537,213626.0
2019-06-24 10:00:00,51.87,51.9,51.72,51.76,165020.0,41.537,41.561,41.4169,41.4489,165020.0
2019-06-24 10:30:00,51.77,52.02,51.74,51.99,71352.0,41.4569,41.6571,41.4329,41.6331,71352.0
2019-06-24 11:00:00,51.99,52.05,51.89,51.99,131576.0,41.6331,41.6812,41.553,41.6331,131576.0
2019-06-24 11:30:00,51.97,51.97,51.87,51.88,69034.0,41.6171,41.6171,41.537,41.545,69034.0
2019-06-24 12:00:00,51.88,51.94,51.87,51.9,77818.0,41.545,41.5931,41.537,41.561,77818.0
2019-06-24 12:30:00,51.9,51.93,51.81,51.81,59516.0,41.561,41.5851,41.489,41.489,59516.0
2019-06-24 13:00:00,51.82,51.85,51.77,51.84,69948.0,41.497,41.521,41.4569,41.513,69948.0
2019-06-24 13:30:00,51.84,51.85,51.8,51.83,98654.0,41.513,41.521,41.481,41.505,98654.0
2019-06-24 14:00:00,51.83,51.88,51.82,51.87,72902.0,41.505,41.545,41.497,41.537,72902.0
2019-06-24 14:30:00,51.88,51.93,51.85,51.86,60828.0,41.545,41.5851,41.521,41.529,60828.0
2019-06-24 15:00:00,51.87,51.93,51.82,51.87,98706.0,41.537,41.5851,41.497,41.537,98706.0
2019-06-24 15:30:00,51.88,51.92,51.8,51.85,255366.0,41.545,41.5771,41.481,41.521,255366.0
2019-06-25 09:30:00,51.74,51.8,51.63,51.66,151706.0,41.4329,41.481,41.3448,41.3689,151706.0
2019-06-25 10:00:00,51.68,51.84,51.62,51.77,58210.0,41.3849,41.513,41.3368,41.4569,58210.0
2019-06-25 10:30:00,51.77,51.88,51.74,51.85,45682.0,41.4569,41.545,41.4329,41.521,45682.0
2019-06-25 11:00:00,51.85,51.85,51.69,51.69,88446.0,41.521,41.521,41.3929,41.3929,88446.0
2019-06-25 11:30:00,51.69,51.74,51.6,51.73,95450.0,41.3929,41.4329,41.3208,41.4249,95450.0
2019-06-25 12:00:00,51.72,51.74,51.66,51.68,80404.0,41.4169,41.4329,41.3689,41.3849,80404.0
2019-06-25 12:30:00,51.68,51.71,51.57,51.67,63878.0,41.3849,41.4089,41.2968,41.3769,63878.0
2019-06-25 13:00:00,51.66,51.69,51.59,51.63,58098.0,41.3689,41.3929,41.3128,41.3448,58098.0
2019-06-25 13:30:00,51.63,51.79,51.62,51.77,49692.0,41.3448,41.473,41.3368,41.4569,49692.0
2019-06-25 14:00:00,51.78,51.85,51.7,51.8,136272.0,41.465,41.521,41.4009,41.481,136272.0
2019-06-25 14:30:00,51.82,51.85,51.72,51.85,56846.0,41.497,41.521,41.4169,41.521,56846.0
2019-06-25 15:00:00,51.85,51.93,51.74,51.76,82778.0,41.521,41.5851,41.4329,41.4489,82778.0
2019-06-25 15:30:00,51.75,51.75,51.49,51.62,328354.0,41.4409,41.4409,41.2327,41.3368,328354.0
2019-06-26 09:30:00,51.61,51.66,51.13,51.16,126562.0,41.3288,41.3689,40.9444,40.9685,126562.0
2019-06-26 10:00:00,51.16,51.2,51.06,51.16,165236.0,40.9685,41.0005,40.8884,40.9685,165236.0
2019-06-26 10:30:00,51.16,51.31,50.95,51.27,264550.0,40.9685,41.0886,40.8003,41.0565,264550.0
2019-06-26 11:00:00,51.27,51.27,50.87,50.99,298986.0,41.0565,41.0565,40.7362,40.8323,298986.0
2019-06-26 11:30:00,50.98,51.05,50.94,50.97,70048.0,40.8243,40.8804,40.7923,40.8163,70048.0
2019-06-26 12:00:00,50.98,51.09,50.98,51.02,73832.0,40.8243,40.9124,40.8243,40.8563,73832.0
2019-06-26 12:30:00,51.02,51.08,50.94,50.98,51890.0,40.8563,40.9044,40.7923,40.8243,51890.0
2019-06-26 13:00:00,50.97,50.98,50.84,50.9,218900.0,40.8163,40.8243,40.7122,40.7603,218900.0
2019-06-26 13:30:00,50.89,50.94,50.83,50.94,39404.0,40.7522,40.7923,40.7042,40.7923,39404.0
2019-06-26 14:00:00,50.93,50.98,50.88,50.93,72242.0,40.7843,40.8243,40.7442,40.7843,72242.0
2019-06-26 14:30:00,50.9,50.91,50.65,50.77,256606.0,40.7603,40.7683,40.5601,40.6562,256606.0
2019-06-26 15:00:00,50.78,50.82,50.66,50.66,87436.0,40.6642,40.6962,40.5681,40.5681,87436.0
2019-06-26 15:30:00,50.66,50.79,50.55,50.58,506072.0,40.5681,40.6722,40.48,40.504,506072.0
2019-06-27 09:30:00,50.7,50.84,50.55,50.74,68756.0,40.6001,40.7122,40.48,40.6321,68756.0
2019-06-27 10:00:00,50.73,50.77,50.44,50.67,336246.0,40.6241,40.6562,40.3919,40.5761,336246.0
2019-06-27 10:30:00,50.68,50.79,50.65,50.73,48996.0,40.5841,40.6722,40.5601,40.6241,48996.0
2019-06-27 11:00:00,50.73,50.92,50.72,50.84,87574.0,40.6241,40.7763,40.6161,40.7122,87574.0
2019-06-27 11:30:00,50.84,50.9,50.8,50.82,67754.0,40.7122,40.7603,40.6802,40.6962,67754.0
2019-06-27 12:00:00,50.81,50.86,50.74,50.74,38382.0,40.6882,40.7282,40.6321,40.6321,38382.0
2019-06-27 12:30:00,50.76,50.9,50.74,50.88,119172.0,40.6481,40.7603,40.6321,40.7442,119172.0
2019-06-27 13:00:00,50.87,50.97,50.82,50.95,88346.0,40.7362,40.8163,40.6962,40.8003,88346.0
2019-06-27 13:30:00,50.95,51.04,50.91,50.94,123244.0,40.8003,40.8724,40.7683,40.7923,123244.0
2019-06-27 14:00:00,50.94,50.94,50.79,50.81,62114.0,40.7923,40.7923,40.6722,40.6882,62114.0
2019-06-27 14:30:00,50.81,50.87,50.81,50.82,37480.0,40.6882,40.7362,40.6882,40.6962,37480.0
2019-06-27 15:00:00,50.83,50.84,50.72,50.73,60734.0,40.7042,40.7122,40.6161,40.6241,60734.0
2019-06-27 15:30:00,50.73,50.88,50.7,50.81,329730.0,40.6241,40.7442,40.6001,40.6882,329730.0
2019-06-28 09:30:00,50.76,51.12,50.74,51.1,57404.0,40.6481,40.9364,40.6321,40.9204,57404.0
2019-06-28 10:00:00,51.1,51.27,51.07,51.25,99390.0,40.9204,41.0565,40.8964,41.0405,99390.0
2019-06-28 10:30:00,51.26,51.4,51.14,51.14,60104.0,41.0485,41.1607,40.9524,40.9524,60104.0
2019-06-28 11:00:00,51.15,51.19,51.02,51.08,104918.0,40.9605,40.9925,40.8563,40.9044,104918.0
2019-06-28 11:30:00,51.08,51.1,50.94,50.96,115120.0,40.9044,40.9204,40.7923,40.8083,115120.0
2019-06-28 12:00:00,50.95,51.13,50.92,51.11,56934.0,40.8003,40.9444,40.7763,40.9284,56934.0
2019-06-28 12:30:00,51.12,51.18,51.05,51.13,46182.0,40.9364,40.9845,40.8804,40.9444,46182.0
2019-06-28 13:00:00,51.13,51.16,51.1,51.16,77454.0,40.9444,40.9685,40.9204,40.9685,77454.0
2019-06-28 13:30:00,51.15,51.19,51.1,51.12,39750.0,40.9605,40.9925,40.9204,40.9364,39750.0
2019-06-28 14:00:00,51.11,51.17,51.08,51.13,77232.0,40.9284,40.9765,40.9044,40.9444,77232.0
2019-06-28 14:30:00,51.15,51.19,51.13,51.18,51748.0,40.9605,40.9925,40.9444,40.9845,51748.0
2019-06-28 15:00:00,51.16,51.23,51.13,51.23,131884.0,40.9685,41.0245,40.9444,41.0245,131884.0
2019-06-28 15:30:00,51.24,51.54,51.12,51.45,1279046.0,41.0325,41.2728,40.9364,41.2007,1279046.0
2019-07-01 09:30:00,51.41,51.47,50.83,50.89,303138.0,41.1687,41.2167,40.7042,40.7522,303138.0
2019-07-01 10:00:00,50.86,51.01,50.6,50.97,506262.0,40.7282,40.8483,40.52,40.8163,506262.0
2019-07-01 10:30:00,50.96,51.1,50.86,50.9,139136.0,40.8083,40.9204,40.7282,40.7603,139136.0
2019-07-01 11:00:00,50.9,51.07,50.88,51.0,447336.0,40.7603,40.8964,40.7442,40.8403,447336.0
2019-07-01 11:30:00,51.0,51.02,50.65,50.71,310824.0,40.8403,40.8563,40.5601,40.6081,310824.0
2019-07-01 12:00:00,50.71,50.8,50.66,50.75,380514.0,40.6081,40.6802,40.5681,40.6401,380514.0
2019-07-01 12:30:00,50.75,50.76,50.57,50.6,347398.0,40.6401,40.6481,40.496,40.52,347398.0
2019-07-01 13:00:00,50.6,50.77,50.6,50.75,126626.0,40.52,40.6562,40.52,40.6401,126626.0
2019-07-01 13:30:00,50.75,50.88,50.69,50.85,121420.0,40.6401,40.7442,40.5921,40.7202,121420.0
2019-07-01 14:00:00,50.85,50.92,50.83,50.83,74768.0,40.7202,40.7763,40.7042,40.7042,74768.0
2019-07-01 14:30:00,50.81,50.9,50.79,50.88,69530.0,40.6882,40.7603,40.6722,40.7442,69530.0
2019-07-01 15:00:00,50.88,50.96,50.82,50.9,104670.0,40.7442,40.8083,40.6962,40.7603,104670.0
2019-07-01 15:30:00,50.9,51.17,50.87,51.01,603022.0,40.7603,40.9765,40.7362,40.8483,603022.0
2019-07-02 09:30:00,51.24,51.54,51.17,51.54,133388.0,41.0325,41.2728,40.9765,41.2728,133388.0
2019-07-02 10:00:00,51.54,51.74,51.53,51.73,235184.0,41.2728,41.4329,41.2648,41.4249,235184.0
2019-07-02 10:30:00,51.71,51.74,51.6,51.66,302564.0,41.4089,41.4329,41.3208,41.3689,302564.0
2019-07-02 11:00:00,51.65,51.67,51.5,51.63,449286.0,41.3608,41.3769,41.2407,41.3448,449286.0
2019-07-02 11:30:00,51.63,51.85,51.62,51.75,121294.0,41.3448,41.521,41.3368,41.4409,121294.0
2019-07-02 12:00:00,51.76,51.84,51.69,51.74,133572.0,41.4489,41.513,41.3929,41.4329,133572.0
2019-07-02 12:30:00,51.75,51.81,51.67,51.72,274056.0,41.4409,41.489,41.3769,41.4169,274056.0
2019-07-02 13:00:00,51.73,51.81,51.68,51.79,58850.0,41.4249,41.489,41.3849,41.473,58850.0
2019-07-02 13:30:00,51.79,51.88,51.77,51.85,57428.0,41.473,41.545,41.4569,41.521,57428.0
2019-07-02 14:00:00,51.86,52.04,51.85,51.96,122986.0,41.529,41.6732,41.521,41.6091,122986.0
2019-07-02 14:30:00,51.95,52.05,51.9,51.96,77528.0,41.6011,41.6812,41.561,41.6091,77528.0
2019-07-02 15:00:00,51.96,52.01,51.9,51.92,187908.0,41.6091,41.6491,41.561,41.5771,187908.0
2019-07-02 15:30:00,51.93,51.93,51.7,51.85,499288.0,41.5851,41.5851,41.4009,41.521,499288.0
2019-07-03 09:30:00,51.9,52.31,51.9,52.24,103718.0,41.561,41.8894,41.561,41.8333,103718.0
2019-07-03 10:00:00,52.22,52.49,52.22,52.42,94102.0,41.8173,42.0335,41.8173,41.9775,94102.0
2019-07-03 10:30:00,52.42,52.5,52.3,52.38,254626.0,41.9775,42.0415,41.8814,41.9454,254626.0
2019-07-03 11:00:00,52.38,52.38,52.24,52.29,71080.0,41.9454,41.9454,41.8333,41.8734,71080.0
2019-07-03 11:30:00,52.28,52.5,52.28,52.49,385082.0,41.8653,42.0415,41.8653,42.0335,385082.0
2019-07-03 12:00:00,52.49,52.57,52.41,52.49,188054.0,42.0335,42.0976,41.9694,42.0335,188054.0
2019-07-03 12:30:00,52.49,52.49,52.22,52.26,373318.0,42.0335,42.0335,41.8173,41.8493,373318.0
2019-07-05 09:30:00,51.74,51.81,51.31,51.35,301220.0,41.4329,41.489,41.0886,41.1206,301220.0
2019-07-05 10:00:00,51.36,51.82,51.35,51.71,77810.0,41.1286,41.497,41.1206,41.4089,77810.0
2019-07-05 10:30:00,51.7,51.76,51.63,51.76,47856.0,41.4009,41.4489,41.3448,41.4489,47856.0
2019-07-05 11:00:00,51.77,51.88,51.7,51.81,44076.0,41.4569,41.545,41.4009,41.489,44076.0
2019-07-05 11:30:00,51.81,51.85,51.74,51.84,33216.0,41.489,41.521,41.4329,41.513,33216.0
2019-07-05 12:00:00,51.85,51.97,51.79,51.94,50464.0,41.521,41.6171,41.473,41.5931,50464.0
2019-07-05 12:30:00,51.93,52.04,51.88,51.97,43640.0,41.5851,41.6732,41.545,41.6171,43640.0
2019-07-05 13:00:00,51.98,51.98,51.87,51.92,47262.0,41.6251,41.6251,41.537,41.5771,47262.0
2019-07-05 13:30:00,51.93,51.98,51.93,51.95,113834.0,41.5851,41.6251,41.5851,41.6011,113834.0
2019-07-05 14:00:00,51.96,52.08,51.93,52.06,108048.0,41.6091,41.7052,41.5851,41.6892,108048.0
2019-07-05 14:30:00,52.07,52.22,52.07,52.15,46308.0,41.6972,41.8173,41.6972,41.7612,46308.0
2019-07-05 15:00:00,52.15,52.17,52.05,52.17,109484.0,41.7612,41.7773,41.6812,41.7773,109484.0
2019-07-05 15:30:00,52.17,52.2,52.04,52.18,452638.0,41.7773,41.8013,41.6732,41.7853,452638.0
2019-07-08 09:30:00,52.23,52.45,52.09,52.1,163110.0,41.8253,42.0015,41.7132,41.7212,163110.0
2019-07-08 10:00:00,52.1,52.13,51.85,51.87,52984.0,41.7212,41.7452,41.521,41.537,52984.0
2019-07-08 10:30:00,51.88,52.03,51.87,51.99,40754.0,41.545,41.6651,41.537,41.6331,40754.0
2019-07-08 11:00:00,52.0,52.02,51.93,52.01,88396.0,41.6411,41.6571,41.5851,41.6491,88396.0
2019-07-08 11:30:00,52.01,52.09,51.98,52.04,157618.0,41.6491,41.7132,41.6251,41.6732,157618.0
2019-07-08 12:00:00,52.04,52.04,51.88,51.94,189338.0,41.6732,41.6732,41.545,41.5931,189338.0
2019-07-08 12:30:00,51.96,51.99,51.84,51.93,38610.0,41.6091,41.6331,41.513,41.5851,38610.0
2019-07-08 13:00:00,51.93,51.99,51.92,51.98,40434.0,41.5851,41.6331,41.5771,41.6251,40434.0
2019-07-08 13:30:00,51.99,52.08,51.98,52.04,73170.0,41.6331,41.7052,41.6251,41.6732,73170.0
2019-07-08 14:00:00,52.02,52.13,52.02,52.12,50010.0,41.6571,41.7452,41.6571,41.7372,50010.0
2019-07-08 14:30:00,52.13,52.19,52.07,52.18,63704.0,41.7452,41.7933,41.6972,41.7853,63704.0
2019-07-08 15:00:00,52.17,52.26,52.13,52.24,98580.0,41.7773,41.8493,41.7452,41.8333,98580.0
2019-07-08 15:30:00,52.24,52.32,52.13,52.19,325558.0,41.8333,41.8974,41.7452,41.7933,325558.0
2019-07-09 09:30:00,52.13,52.24,51.8,51.8,251766.0,41.7452,41.8333,41.481,41.481,251766.0
2019-07-09 10:00:00,51.82,52.06,51.8,52.01,133306.0,41.497,41.6892,41.481,41.6491,133306.0
2019-07-09 10:30:00,52.02,52.05,51.69,51.76,233386.0,41.6571,41.6812,41.3929,41.4489,233386.0
2019-07-09 11:00:00,51.77,51.94,51.68,51.87,627214.0,41.4569,41.5931,41.3849,41.537,627214.0
2019-07-09 11:30:00,51.87,51.9,51.74,51.88,263628.0,41.537,41.561,41.4329,41.545,263628.0
2019-07-09 12:00:00,51.89,52.02,51.88,51.99,88884.0,41.553,41.6571,41.545,41.6331,88884.0
2019-07-09 12:30:00,51.99,52.02,51.97,51.98,37164.0,41.6331,41.6571,41.6171,41.6251,37164.0
2019-07-09 13:00:00,51.99,52.01,51.94,51.97,47604.0,41.6331,41.6491,41.5931,41.6171,47604.0
2019-07-09 13:30:00,51.96,52.0,51.94,51.96,49744.0,41.6091,41.6411,41.5931,41.6091,49744.0
2019-07-09 14:00:00,51.95,51.97,51.87,51.95,62162.0,41.6011,41.6171,41.537,41.6011,62162.0
2019-07-09 14:30:00,51.95,51.95,51.88,51.9,53958.0,41.6011,41.6011,41.545,41.561,53958.0
2019-07-09 15:00:00,51.9,52.07,51.9,51.96,268284.0,41.561,41.6972,41.561,41.6091,268284.0
2019-07-09 15:30:00,51.97,52.23,51.94,52.12,397352.0,41.6171,41.8253,41.5931,41.7372,397352.0
2019-07-10 09:30:00,52.33,52.43,52.09,52.24,143742.0,41.9054,41.9855,41.7132,41.8333,143742.0
2019-07-10 10:00:00,52.24,52.44,52.16,52.41,73550.0,41.8333,41.9935,41.7693,41.9694,73550.0
2019-07-10 10:30:00,52.41,52.57,52.35,52.57,56702.0,41.9694,42.0976,41.9214,42.0976,56702.0
2019-07-10 11:00:00,52.57,52.58,52.4,52.46,58512.0,42.0976,42.1056,41.9614,42.0095,58512.0
2019-07-10 11:30:00,52.45,52.57,52.35,52.57,34974.0,42.0015,42.0976,41.9214,42.0976,34974.0
2019-07-10 12:00:00,52.57,52.63,52.55,52.58,81684.0,42.0976,42.1456,42.0816,42.1056,81684.0
2019-07-10 12:30:00,52.57,52.58,52.45,52.58,41008.0,42.0976,42.1056,42.0015,42.1056,41008.0
2019-07-10 13:00:00,52.57,52.61,52.54,52.56,20704.0,42.0976,42.1296,42.0736,42.0896,20704.0
2019-07-10 13:30:00,52.56,52.72,52.56,52.72,49256.0,42.0896,42.2177,42.0896,42.2177,49256.0
2019-07-10 14:00:00,52.72,52.77,52.58,52.6,50784.0,42.2177,42.2577,42.1056,42.1216,50784.0
2019-07-10 14:30:00,52.59,52.6,52.46,52.54,60532.0,42.1136,42.1216,42.0095,42.0736,60532.0
2019-07-10 15:00:00,52.54,52.6,52.39,52.42,94834.0,42.0736,42.1216,41.9534,41.9775,94834.0
2019-07-10 15:30:00,52.42,52.51,52.33,52.34,335666.0,41.9775,42.0495,41.9054,41.9134,335666.0
2019-07-11 09:30:00,52.17,52.49,52.17,52.46,124568.0,41.7773,42.0335,41.7773,42.0095,124568.0
2019-07-11 10:00:00,52.45,52.63,52.4,52.47,105874.0,42.0015,42.1456,41.9614,42.0175,105874.0
2019-07-11 10:30:00,52.47,52.47,52.13,52.15,175592.0,42.0175,42.0175,41.7452,41.7612,175592.0
2019-07-11 11:00:00,52.16,52.3,52.14,52.3,82096.0,41.7693,41.8814,41.7532,41.8814,82096.0
2019-07-11 11:30:00,52.29,52.33,52.16,52.18,35720.0,41.8734,41.9054,41.7693,41.7853,35720.0
2019-07-11 12:00:00,52.2,52.22,52.15,52.2,31580.0,41.8013,41.8173,41.7612,41.8013,31580.0
2019-07-11 12:30:00,52.19,52.2,52.15,52.17,75666.0,41.7933,41.8013,41.7612,41.7773,75666.0
2019-07-11 13:00:00,52.16,52.17,51.97,51.99,173410.0,41.7693,41.7773,41.6171,41.6331,173410.0
2019-07-11 13:30:00,51.96,51.99,51.85,51.85,39142.0,41.6091,41.6331,41.521,41.521,39142.0
2019-07-11 14:00:00,51.85,51.88,51.77,51.8,85676.0,41.521,41.545,41.4569,41.481,85676.0
2019-07-11 14:30:00,51.81,52.01,51.8,51.97,147664.0,41.489,41.6491,41.481,41.6171,147664.0
2019-07-11 15:00:00,51.97,52.09,51.92,52.05,63018.0,41.6171,41.7132,41.5771,41.6812,63018.0
2019-07-11 15:30:00,52.06,52.26,52.05,52.23,206928.0,41.6892,41.8493,41.6812,41.8253,206928.0
2019-07-12 09:30:00,52.35,52.35,51.79,51.8,202022.0,41.9214,41.9214,41.473,41.481,202022.0
2019-07-12 10:00:00,51.79,51.98,51.7,51.95,40358.0,41.473,41.6251,41.4009,41.6011,40358.0
2019-07-12 10:30:00,51.97,52.04,51.86,51.97,40564.0,41.6171,41.6732,41.529,41.6171,40564.0
2019-07-12 11:00:00,51.98,52.18,51.95,52.1,93620.0,41.6251,41.7853,41.6011,41.7212,93620.0
2019-07-12 11:30:00,52.1,52.19,52.05,52.14,55046.0,41.7212,41.7933,41.6812,41.7532,55046.0
2019-07-12 12:00:00,52.16,52.24,52.13,52.18,45392.0,41.7693,41.8333,41.7452,41.7853,45392.0
2019-07-12 12:30:00,52.16,52.16,52.02,52.11,80824.0,41.7693,41.7693,41.6571,41.7292,80824.0
2019-07-12 13:00:00,52.12,52.12,51.99,51.99,101400.0,41.7372,41.7372,41.6331,41.6331,101400.0
2019-07-12 13:30:00,51.99,52.09,51.98,52.07,116684.0,41.6331,41.7132,41.6251,41.6972,116684.0
2019-07-12 14:00:00,52.06,52.08,51.97,52.02,162092.0,41.6892,41.7052,41.6171,41.6571,162092.0
2019-07-12 14:30:00,52.02,52.15,51.94,52.14,108372.0,41.6571,41.7612,41.5931,41.7532,108372.0
2019-07-12 15:00:00,52.13,52.15,51.87,51.89,79514.0,41.7452,41.7612,41.537,41.553,79514.0
2019-07-12 15:30:00,51.89,52.07,51.88,51.94,306530.0,41.553,41.6972,41.545,41.5931,306530.0
2019-07-15 09:30:00,52.07,52.15,51.7,52.06,173318.0,41.6972,41.7612,41.4009,41.6892,173318.0
2019-07-15 10:00:00,52.04,52.24,51.99,52.08,153000.0,41.6732,41.8333,41.6331,41.7052,153000.0
2019-07-15 10:30:00,52.04,52.09,51.97,52.05,66408.0,41.6732,41.7132,41.6171,41.6812,66408.0
2019-07-15 11:00:00,52.07,52.17,52.01,52.04,47380.0,41.6972,41.7773,41.6491,41.6732,47380.0
2019-07-15 11:30:00,52.06,52.08,51.95,51.99,57434.0,41.6892,41.7052,41.6011,41.6331,57434.0
2019-07-15 12:00:00,51.98,52.04,51.97,52.02,33316.0,41.6251,41.6732,41.6171,41.6571,33316.0
2019-07-15 12:30:00,52.02,52.13,52.01,52.12,40176.0,41.6571,41.7452,41.6491,41.7372,40176.0
2019-07-15 13:00:00,52.12,52.18,52.07,52.17,39120.0,41.7372,41.7853,41.6972,41.7773,39120.0
2019-07-15 13:30:00,52.18,52.2,52.13,52.16,48884.0,41.7853,41.8013,41.7452,41.7693,48884.0
2019-07-15 14:00:00,52.15,52.29,52.13,52.21,63856.0,41.7612,41.8734,41.7452,41.8093,63856.0
2019-07-15 14:30:00,52.22,52.27,52.19,52.26,70212.0,41.8173,41.8573,41.7933,41.8493,70212.0
2019-07-15 15:00:00,52.27,52.35,52.27,52.31,94784.0,41.8573,41.9214,41.8573,41.8894,94784.0
2019-07-15 15:30:00,52.3,52.42,52.27,52.42,398710.0,41.8814,41.9775,41.8573,41.9775,398710.0
2019-07-16 09:30:00,52.27,52.49,52.26,52.26,262994.0,41.8573,42.0335,41.8493,41.8493,262994.0
2019-07-16 10:00:00,52.23,52.24,51.98,52.12,61090.0,41.8253,41.8333,41.6251,41.7372,61090.0
2019-07-16 10:30:00,52.11,52.42,52.02,52.41,132264.0,41.7292,41.9775,41.6571,41.9694,132264.0
2019-07-16 11:00:00,52.42,52.43,52.3,52.35,104788.0,41.9775,41.9855,41.8814,41.9214,104788.0
2019-07-16 11:30:00,52.35,52.35,52.09,52.09,103570.0,41.9214,41.9214,41.7132,41.7132,103570.0
2019-07-16 12:00:00,52.09,52.38,52.06,52.32,151312.0,41.7132,41.9454,41.6892,41.8974,151312.0
2019-07-16 12:30:00,52.32,52.32,52.13,52.13,91314.0,41.8974,41.8974,41.7452,41.7452,91314.0
2019-07-16 13:00:00,52.14,52.37,52.14,52.3,112488.0,41.7532,41.9374,41.7532,41.8814,112488.0
2019-07-16 13:30:00,52.31,52.31,52.12,52.16,57418.0,41.8894,41.8894,41.7372,41.7693,57418.0
2019-07-16 14:00:00,52.17,52.27,52.17,52.23,60182.0,41.7773,41.8573,41.7773,41.8253,60182.0
2019-07-16 14:30:00,52.23,52.3,52.22,52.22,55716.0,41.8253,41.8814,41.8173,41.8173,55716.0
2019-07-16 15:00:00,52.21,52.3,52.19,52.27,75314.0,41.8093,41.8814,41.7933,41.8573,75314.0
2019-07-16 15:30:00,52.26,52.46,52.22,52.44,359818.0,41.8493,42.0095,41.8173,41.9935,359818.0
2019-07-17 09:30:00,52.6,52.87,52.52,52.63,64600.0,42.1216,42.3378,42.0575,42.1456,64600.0
2019-07-17 10:00:00,52.62,52.69,52.54,52.57,61436.0,42.1376,42.1937,42.0736,42.0976,61436.0
2019-07-17 10:30:00,52.56,52.82,52.56,52.76,88600.0,42.0896,42.2978,42.0896,42.2497,88600.0
2019-07-17 11:00:00,52.75,52.81,52.72,52.77,37508.0,42.2417,42.2898,42.2177,42.2577,37508.0
2019-07-17 11:30:00,52.76,52.81,52.74,52.78,77596.0,42.2497,42.2898,42.2337,42.2657,77596.0
2019-07-17 12:00:00,52.8,52.92,52.79,52.88,104880.0,42.2818,42.3779,42.2737,42.3458,104880.0
2019-07-17 12:30:00,52.88,52.89,52.76,52.77,87236.0,42.3458,42.3538,42.2497,42.2577,87236.0
2019-07-17 13:00:00,52.77,52.8,52.74,52.8,48642.0,42.2577,42.2818,42.2337,42.2818,48642.0
2019-07-17 13:30:00,52.81,52.96,52.81,52.85,76026.0,42.2898,42.4099,42.2898,42.3218,76026.0
2019-07-17 14:00:00,52.85,52.86,52.73,52.8,76464.0,42.3218,42.3298,42.2257,42.2818,76464.0
2019-07-17 14:30:00,52.8,52.85,52.77,52.79,68486.0,42.2818,42.3218,42.2577,42.2737,68486.0
2019-07-17 15:00:00,52.79,52.8,52.7,52.77,95206.0,42.2737,42.2818,42.2017,42.2577,95206.0
2019-07-17 15:30:00,52.77,52.86,52.69,52.79,226250.0,42.2577,42.3298,42.1937,42.2737,226250.0
2019-07-18 09:30:00,52.72,52.9,52.48,52.62,91608.0,42.2177,42.3618,42.0255,42.1376,91608.0
2019-07-18 10:00:00,52.62,52.77,52.52,52.75,156288.0,42.1376,42.2577,42.0575,42.2417,156288.0
2019-07-18 10:30:00,52.76,52.84,52.69,52.84,87196.0,42.2497,42.3138,42.1937,42.3138,87196.0
2019-07-18 11:00:00,52.84,52.87,52.72,52.73,71234.0,42.3138,42.3378,42.2177,42.2257,71234.0
2019-07-18 11:30:00,52.74,52.8,52.67,52.77,90916.0,42.2337,42.2818,42.1777,42.2577,90916.0
2019-07-18 12:00:00,52.77,52.92,52.77,52.86,45570.0,42.2577,42.3779,42.2577,42.3298,45570.0
2019-07-18 12:30:00,52.88,53.01,52.84,52.99,61126.0,42.3458,42.4499,42.3138,42.4339,61126.0
2019-07-18 13:00:00,52.99,53.16,52.99,53.15,88006.0,42.4339,42.57,42.4339,42.562,88006.0
2019-07-18 13:30:00,53.15,53.15,53.08,53.08,56610.0,42.562,42.562,42.506,42.506,56610.0
2019-07-18 14:00:00,53.08,53.27,53.08,53.23,53754.0,42.506,42.6581,42.506,42.6261,53754.0
2019-07-18 14:30:00,53.23,53.32,53.2,53.32,63578.0,42.6261,42.6982,42.6021,42.6982,63578.0
2019-07-18 15:00:00,53.32,53.38,53.26,53.29,97948.0,42.6982,42.7462,42.6501,42.6741,97948.0
2019-07-18 15:30:00,53.28,53.39,53.24,53.38,347732.0,42.6661,42.7542,42.6341,42.7462,347732.0
2019-07-19 09:30:00,53.31,53.52,53.17,53.47,205022.0,42.6902,42.8583,42.5781,42.8183,205022.0
2019-07-19 10:00:00,53.46,53.68,53.38,53.4,208146.0,42.8103,42.9865,42.7462,42.7622,208146.0
2019-07-19 10:30:00,53.38,53.55,53.31,53.48,222548.0,42.7462,42.8824,42.6902,42.8263,222548.0
2019-07-19 11:00:00,53.47,53.5,53.1,53.12,246770.0,42.8183,42.8423,42.522,42.538,246770.0
2019-07-19 11:30:00,53.12,53.26,53.0,53.05,60742.0,42.538,42.6501,42.4419,42.482,60742.0
2019-07-19 12:00:00,53.04,53.24,53.04,53.24,100594.0,42.4739,42.6341,42.4739,42.6341,100594.0
2019-07-19 12:30:00,53.23,53.29,53.17,53.29,56536.0,42.6261,42.6741,42.5781,42.6741,56536.0
2019-07-19 13:00:00,53.27,53.3,53.12,53.13,53254.0,42.6581,42.6822,42.538,42.546,53254.0
2019-07-19 13:30:00,53.13,53.15,53.02,53.08,46950.0,42.546,42.562,42.4579,42.506,46950.0
2019-07-19 14:00:00,53.09,53.17,53.02,53.07,81020.0,42.514,42.5781,42.4579,42.498,81020.0
2019-07-19 14:30:00,53.07,53.12,52.99,53.08,87058.0,42.498,42.538,42.4339,42.506,87058.0
2019-07-19 15:00:00,53.07,53.08,52.86,52.92,112120.0,42.498,42.506,42.3298,42.3779,112120.0
2019-07-19 15:30:00,52.93,53.08,52.8,52.81,515406.0,42.3859,42.506,42.2818,42.2898,515406.0
2019-07-22 09:30:00,53.03,53.03,52.6,52.9,218414.0,42.4659,42.4659,42.1216,42.3618,218414.0
2019-07-22 10:00:00,52.89,52.9,52.68,52.8,172876.0,42.3538,42.3618,42.1857,42.2818,172876.0
2019-07-22 10:30:00,52.8,52.89,52.73,52.79,50014.0,42.2818,42.3538,42.2257,42.2737,50014.0
2019-07-22 11:00:00,52.78,52.83,52.59,52.6,34512.0,42.2657,42.3058,42.1136,42.1216,34512.0
2019-07-22 11:30:00,52.62,52.65,52.54,52.54,170528.0,42.1376,42.1616,42.0736,42.0736,170528.0
2019-07-22 12:00:00,52.55,52.79,52.49,52.79,64206.0,42.0816,42.2737,42.0335,42.2737,64206.0
2019-07-22 12:30:00,52.79,52.9,52.75,52.87,82256.0,42.2737,42.3618,42.2417,42.3378,82256.0
2019-07-22 13:00:00,52.87,52.9,52.83,52.85,59626.0,42.3378,42.3618,42.3058,42.3218,59626.0
2019-07-22 13:30:00,52.85,52.94,52.84,52.84,81858.0,42.3218,42.3939,42.3138,42.3138,81858.0
2019-07-22 14:00:00,52.83,52.87,52.8,52.83,41068.0,42.3058,42.3378,42.2818,42.3058,41068.0
2019-07-22 14:30:00,52.84,52.92,52.83,52.92,51682.0,42.3138,42.3779,42.3058,42.3779,51682.0
2019-07-22 15:00:00,52.91,52.96,52.74,52.81,48028.0,42.3698,42.4099,42.2337,42.2898,48028.0
2019-07-22 15:30:00,52.8,52.81,52.51,52.7,385248.0,42.2818,42.2898,42.0495,42.2017,385248.0
2019-07-23 09:30:00,52.71,52.74,52.34,52.46,54296.0,42.2097,42.2337,41.9134,42.0095,54296.0
2019-07-23 10:00:00,52.47,52.77,52.42,52.64,240136.0,42.0175,42.2577,41.9775,42.1536,240136.0
2019-07-23 10:30:00,52.63,52.77,52.62,52.67,87754.0,42.1456,42.2577,42.1376,42.1777,87754.0
2019-07-23 11:00:00,52.66,52.69,52.56,52.59,70858.0,42.1696,42.1937,42.0896,42.1136,70858.0
2019-07-23 11:30:00,52.59,52.59,52.47,52.51,57106.0,42.1136,42.1136,42.0175,42.0495,57106.0
2019-07-23 12:00:00,52.5,52.58,52.41,52.49,89482.0,42.0415,42.1056,41.9694,42.0335,89482.0
2019-07-23 12:30:00,52.49,52.6,52.48,52.5,69514.0,42.0335,42.1216,42.0255,42.0415,69514.0
2019-07-23 13:00:00,52.5,52.52,52.43,52.43,54166.0,42.0415,42.0575,41.9855,41.9855,54166.0
2019-07-23 13:30:00,52.44,52.55,52.38,52.48,76416.0,41.9935,42.0816,41.9454,42.0255,76416.0
2019-07-23 14:00:00,52.48,52.52,52.46,52.46,69148.0,42.0255,42.0575,42.0095,42.0095,69148.0
2019-07-23 14:30:00,52.46,52.52,52.42,52.49,134676.0,42.0095,42.0575,41.9775,42.0335,134676.0
2019-07-23 15:00:00,52.49,52.52,52.45,52.49,114002.0,42.0335,42.0575,42.0015,42.0335,114002.0
2019-07-23 15:30:00,52.49,52.6,52.43,52.44,376906.0,42.0335,42.1216,41.9855,41.9935,376906.0
2019-07-24 09:30:00,52.7,52.79,52.16,52.26,82354.0,42.2017,42.2737,41.7693,41.8493,82354.0
2019-07-24 10:00:00,52.24,52.31,52.16,52.17,95374.0,41.8333,41.8894,41.7693,41.7773,95374.0
2019-07-24 10:30:00,52.15,52.33,52.09,52.12,164100.0,41.7612,41.9054,41.7132,41.7372,164100.0
2019-07-24 11:00:00,52.12,52.17,51.95,52.11,41644.0,41.7372,41.7773,41.6011,41.7292,41644.0
2019-07-24 11:30:00,52.1,52.22,52.1,52.21,45804.0,41.7212,41.8173,41.7212,41.8093,45804.0
2019-07-24 12:00:00,52.2,52.25,52.12,52.23,66636.0,41.8013,41.8413,41.7372,41.8253,66636.0
2019-07-24 12:30:00,52.22,52.26,52.18,52.23,35800.0,41.8173,41.8493,41.7853,41.8253,35800.0
2019-07-24 13:00:00,52.24,52.24,52.05,52.05,91010.0,41.8333,41.8333,41.6812,41.6812,91010.0
2019-07-24 13:30:00,52.06,52.1,52.02,52.05,90246.0,41.6892,41.7212,41.6571,41.6812,90246.0
2019-07-24 14:00:00,52.05,52.09,52.01,52.05,98684.0,41.6812,41.7132,41.6491,41.6812,98684.0
2019-07-24 14:30:00,52.06,52.12,52.02,52.05,72502.0,41.6892,41.7372,41.6571,41.6812,72502.0
2019-07-24 15:00:00,52.06,52.14,52.05,52.09,120418.0,41.6892,41.7532,41.6812,41.7132,120418.0
2019-07-24 15:30:00,52.09,52.35,52.06,52.33,553006.0,41.7132,41.9214,41.6892,41.9054,553006.0
2019-07-25 09:30:00,52.15,52.4,52.06,52.1,139252.0,41.7612,41.9614,41.6892,41.7212,139252.0
2019-07-25 10:00:00,52.09,52.26,52.06,52.21,75032.0,41.7132,41.8493,41.6892,41.8093,75032.0
2019-07-25 10:30:00,52.21,52.21,52.08,52.1,53374.0,41.8093,41.8093,41.7052,41.7212,53374.0
2019-07-25 11:00:00,52.11,52.16,52.01,52.12,88138.0,41.7292,41.7693,41.6491,41.7372,88138.0
2019-07-25 11:30:00,52.12,52.13,51.96,52.01,83756.0,41.7372,41.7452,41.6091,41.6491,83756.0
2019-07-25 12:00:00,51.99,51.99,51.92,51.94,63488.0,41.6331,41.6331,41.5771,41.5931,63488.0
2019-07-25 12:30:00,51.93,52.02,51.88,52.01,80894.0,41.5851,41.6571,41.545,41.6491,80894.0
2019-07-25 13:00:00,52.02,52.1,51.95,52.07,69176.0,41.6571,41.7212,41.6011,41.6972,69176.0
2019-07-25 13:30:00,52.09,52.13,51.98,51.98,124884.0,41.7132,41.7452,41.6251,41.6251,124884.0
2019-07-25 14:00:00,51.98,52.14,51.96,52.1,87364.0,41.6251,41.7532,41.6091,41.7212,87364.0
2019-07-25 14:30:00,52.1,52.12,51.89,51.93,162432.0,41.7212,41.7372,41.553,41.5851,162432.0
2019-07-25 15:00:00,51.91,51.99,51.74,51.83,219358.0,41.5691,41.6331,41.4329,41.505,219358.0
2019-07-25 15:30:00,51.83,52.05,51.76,52.01,447718.0,41.505,41.6812,41.4489,41.6491,447718.0
2019-07-26 09:30:00,52.0,52.07,51.66,51.71,198226.0,41.6411,41.6972,41.3689,41.4089,198226.0
2019-07-26 10:00:00,51.7,51.88,51.68,51.77,334534.0,41.4009,41.545,41.3849,41.4569,334534.0
2019-07-26 10:30:00,51.77,51.98,51.66,51.69,523494.0,41.4569,41.6251,41.3689,41.3929,523494.0
2019-07-26 11:00:00,51.69,51.83,51.68,51.81,157970.0,41.3929,41.505,41.3849,41.489,157970.0
2019-07-26 11:30:00,51.81,51.94,51.8,51.85,116192.0,41.489,41.5931,41.481,41.521,116192.0
2019-07-26 12:00:00,51.85,51.96,51.8,51.91,126504.0,41.521,41.6091,41.481,41.5691,126504.0
2019-07-26 12:30:00,51.9,51.94,51.83,51.87,52836.0,41.561,41.5931,41.505,41.537,52836.0
2019-07-26 13:00:00,51.88,51.95,51.86,51.9,50474.0,41.545,41.6011,41.529,41.561,50474.0
2019-07-26 13:30:00,51.9,51.92,51.81,51.85,53194.0,41.561,41.5771,41.489,41.521,53194.0
2019-07-26 14:00:00,51.88,51.89,51.72,51.81,60018.0,41.545,41.553,41.4169,41.489,60018.0
2019-07-26 14:30:00,51.81,51.83,51.69,51.82,118772.0,41.489,41.505,41.3929,41.497,118772.0
2019-07-26 15:00:00,51.82,51.94,51.79,51.9,109074.0,41.497,41.5931,41.473,41.561,109074.0
2019-07-26 15:30:00,51.88,51.94,51.78,51.85,507760.0,41.545,41.5931,41.465,41.521,507760.0
2019-07-29 09:30:00,52.0,52.09,51.84,52.03,71794.0,41.6411,41.7132,41.513,41.6651,71794.0
2019-07-29 10:00:00,52.01,52.33,52.01,52.26,129844.0,41.6491,41.9054,41.6491,41.8493,129844.0
2019-07-29 10:30:00,52.27,52.29,51.96,51.96,71950.0,41.8573,41.8734,41.6091,41.6091,71950.0
2019-07-29 11:00:00,51.95,52.02,51.93,51.98,66180.0,41.6011,41.6571,41.5851,41.6251,66180.0
2019-07-29 11:30:00,51.97,52.04,51.96,51.98,48658.0,41.6171,41.6732,41.6091,41.6251,48658.0
2019-07-29 12:00:00,51.98,52.06,51.96,52.02,49746.0,41.6251,41.6892,41.6091,41.6571,49746.0
2019-07-29 12:30:00,52.02,52.02,51.89,51.97,43156.0,41.6571,41.6571,41.553,41.6171,43156.0
2019-07-29 13:00:00,51.96,52.09,51.92,52.09,32118.0,41.6091,41.7132,41.5771,41.7132,32118.0
2019-07-29 13:30:00,52.09,52.13,52.04,52.1,37654.0,41.7132,41.7452,41.6732,41.7212,37654.0
2019-07-29 14:00:00,52.09,52.23,52.08,52.23,42764.0,41.7132,41.8253,41.7052,41.8253,42764.0
2019-07-29 14:30:00,52.24,52.3,52.23,52.29,51836.0,41.8333,41.8814,41.8253,41.8734,51836.0
2019-07-29 15:00:00,52.33,52.38,52.27,52.33,62838.0,41.9054,41.9454,41.8573,41.9054,62838.0
2019-07-29 15:30:00,52.33,52.48,52.33,52.46,245360.0,41.9054,42.0255,41.9054,42.0095,245360.0
2019-07-30 09:30:00,52.38,52.49,52.16,52.37,105406.0,41.9454,42.0335,41.7693,41.9374,105406.0
2019-07-30 10:00:00,52.38,52.39,52.2,52.31,50416.0,41.9454,41.9534,41.8013,41.8894,50416.0
2019-07-30 10:30:00,52.31,52.39,52.27,52.37,61652.0,41.8894,41.9534,41.8573,41.9374,61652.0
2019-07-30 11:00:00,52.35,52.35,52.1,52.18,61564.0,41.9214,41.9214,41.7212,41.7853,61564.0
2019-07-30 11:30:00,52.17,52.17,51.97,51.99,80722.0,41.7773,41.7773,41.6171,41.6331,80722.0
2019-07-30 12:00:00,51.99,52.13,51.85,51.92,59768.0,41.6331,41.7452,41.521,41.5771,59768.0
2019-07-30 12:30:00,51.92,52.02,51.91,51.98,66740.0,41.5771,41.6571,41.5691,41.6251,66740.0
2019-07-30 13:00:00,51.99,51.99,51.77,51.81,71856.0,41.6331,41.6331,41.4569,41.489,71856.0
2019-07-30 13:30:00,51.8,51.85,51.66,51.82,48714.0,41.481,41.521,41.3689,41.497,48714.0
2019-07-30 14:00:00,51.83,51.9,51.69,51.7,63338.0,41.505,41.561,41.3929,41.4009,63338.0
2019-07-30 14:30:00,51.7,51.85,51.65,51.83,86328.0,41.4009,41.521,41.3608,41.505,86328.0
2019-07-30 15:00:00,51.83,51.86,51.68,51.72,85788.0,41.505,41.529,41.3849,41.4169,85788.0
2019-07-30 15:30:00,51.72,51.96,51.7,51.96,362806.0,41.4169,41.6091,41.4009,41.6091,362806.0
2019-07-31 09:30:00,52.45,52.96,52.31,52.6,592758.0,42.0015,42.4099,41.8894,42.1216,592758.0
2019-07-31 10:00:00,52.59,52.85,52.55,52.74,320358.0,42.1136,42.3218,42.0816,42.2337,320358.0
2019-07-31 10:30:00,52.72,52.84,52.52,52.62,269626.0,42.2177,42.3138,42.0575,42.1376,269626.0
2019-07-31 11:00:00,52.63,52.74,52.52,52.57,300362.0,42.1456,42.2337,42.0575,42.0976,300362.0
2019-07-31 11:30:00,52.57,52.75,52.51,52.72,377984.0,42.0976,42.2417,42.0495,42.2177,377984.0
2019-07-31 12:00:00,52.73,52.95,52.71,52.79,123732.0,42.2257,42.4019,42.2097,42.2737,123732.0
2019-07-31 12:30:00,52.77,52.9,52.62,52.9,69518.0,42.2577,42.3618,42.1376,42.3618,69518.0
2019-07-31 13:00:00,52.91,52.91,52.77,52.91,87376.0,42.3698,42.3698,42.2577,42.3698,87376.0
2019-07-31 13:30:00,52.9,52.93,52.8,52.88,173640.0,42.3618,42.3859,42.2818,42.3458,173640.0
2019-07-31 14:00:00,52.83,52.99,52.6,52.91,321776.0,42.3058,42.4339,42.1216,42.3698,321776.0
2019-07-31 14:30:00,52.91,53.04,52.35,52.7,411546.0,42.3698,42.4739,41.9214,42.2017,411546.0
2019-07-31 15:00:00,52.71,52.93,52.65,52.85,405556.0,42.2097,42.3859,42.1616,42.3218,405556.0
2019-07-31 15:30:00,52.85,52.92,52.64,52.74,813518.0,42.3218,42.3779,42.1536,42.2337,813518.0
2019-08-01 09:30:00,52.58,53.21,52.58,53.18,152094.0,42.1056,42.6101,42.1056,42.5861,152094.0
2019-08-01 10:00:00,53.21,53.49,52.91,53.35,169550.0,42.6101,42.8343,42.3698,42.7222,169550.0
2019-08-01 10:30:00,53.35,53.45,53.27,53.4,96866.0,42.7222,42.8023,42.6581,42.7622,96866.0
2019-08-01 11:00:00,53.43,53.58,53.33,53.45,96282.0,42.7863,42.9064,42.7062,42.8023,96282.0
2019-08-01 11:30:00,53.47,53.52,53.3,53.38,62964.0,42.8183,42.8583,42.6822,42.7462,62964.0
2019-08-01 12:00:00,53.37,53.45,53.24,53.38,61622.0,42.7382,42.8023,42.6341,42.7462,61622.0
2019-08-01 12:30:00,53.38,53.63,53.37,53.59,111970.0,42.7462,42.9464,42.7382,42.9144,111970.0
2019-08-01 13:00:00,53.58,53.63,53.29,53.33,209924.0,42.9064,42.9464,42.6741,42.7062,209924.0
2019-08-01 13:30:00,53.28,53.68,53.28,53.66,218312.0,42.6661,42.9865,42.6661,42.9704,218312.0
2019-08-01 14:00:00,53.64,53.91,53.42,53.87,136126.0,42.9544,43.1706,42.7782,43.1386,136126.0
2019-08-01 14:30:00,53.87,53.88,53.57,53.77,129912.0,43.1386,43.1466,42.8984,43.0585,129912.0
2019-08-01 15:00:00,53.77,53.8,53.67,53.7,181844.0,43.0585,43.0825,42.9784,43.0025,181844.0
2019-08-01 15:30:00,53.71,53.76,53.46,53.49,569746.0,43.0105,43.0505,42.8103,42.8343,569746.0
2019-08-02 09:30:00,53.51,53.63,53.1,53.22,122080.0,42.8503,42.9464,42.522,42.6181,122080.0
2019-08-02 10:00:00,53.23,53.62,53.19,53.6,81610.0,42.6261,42.9384,42.5941,42.9224,81610.0
2019-08-02 10:30:00,53.62,53.69,53.42,53.69,70034.0,42.9384,42.9945,42.7782,42.9945,70034.0
2019-08-02 11:00:00,53.69,53.69,53.51,53.56,90278.0,42.9945,42.9945,42.8503,42.8904,90278.0
2019-08-02 11:30:00,53.56,53.72,53.51,53.7,74226.0,42.8904,43.0185,42.8503,43.0025,74226.0
2019-08-02 12:00:00,53.7,53.77,53.6,53.76,63508.0,43.0025,43.0585,42.9224,43.0505,63508.0
2019-08-02 12:30:00,53.76,53.77,53.46,53.52,96336.0,43.0505,43.0585,42.8103,42.8583,96336.0
2019-08-02 13:00:00,53.51,53.51,53.38,53.44,44316.0,42.8503,42.8503,42.7462,42.7943,44316.0
2019-08-02 13:30:00,53.44,53.48,53.38,53.41,35822.0,42.7943,42.8263,42.7462,42.7702,35822.0
2019-08-02 14:00:00,53.42,53.6,53.4,53.57,93864.0,42.7782,42.9224,42.7622,42.8984,93864.0
2019-08-02 14:30:00,53.57,53.59,53.43,53.49,62168.0,42.8984,42.9144,42.7863,42.8343,62168.0
2019-08-02 15:00:00,53.48,53.51,53.35,53.44,89106.0,42.8263,42.8503,42.7222,42.7943,89106.0
2019-08-02 15:30:00,53.44,53.73,53.22,53.35,343856.0,42.7943,43.0265,42.6181,42.7222,343856.0
2019-08-05 09:30:00,53.5,53.73,53.02,53.17,109470.0,42.8423,43.0265,42.4579,42.5781,109470.0
2019-08-05 10:00:00,53.16,53.38,53.04,53.25,72746.0,42.57,42.7462,42.4739,42.6421,72746.0
2019-08-05 10:30:00,53.23,53.34,53.04,53.18,69488.0,42.6261,42.7142,42.4739,42.5861,69488.0
2019-08-05 11:00:00,53.18,53.49,53.18,53.4,72508.0,42.5861,42.8343,42.5861,42.7622,72508.0
2019-08-05 11:30:00,53.38,53.49,53.22,53.43,52938.0,42.7462,42.8343,42.6181,42.7863,52938.0
2019-08-05 12:00:00,53.43,53.45,53.19,53.27,50440.0,42.7863,42.8023,42.5941,42.6581,50440.0
2019-08-05 12:30:00,53.28,53.33,53.05,53.12,50264.0,42.6661,42.7062,42.482,42.538,50264.0
2019-08-05 13:00:00,53.12,53.21,53.09,53.13,50188.0,42.538,42.6101,42.514,42.546,50188.0
2019-08-05 13:30:00,53.12,53.2,52.93,52.93,44328.0,42.538,42.6021,42.3859,42.3859,44328.0
2019-08-05 14:00:00,52.93,53.05,52.84,52.85,52062.0,42.3859,42.482,42.3138,42.3218,52062.0
2019-08-05 14:30:00,52.85,52.86,52.55,52.6,75002.0,42.3218,42.3298,42.0816,42.1216,75002.0
2019-08-05 15:00:00,52.6,52.6,52.23,52.39,122906.0,42.1216,42.1216,41.8253,41.9534,122906.0
2019-08-05 15:30:00,52.37,52.57,52.32,52.46,382112.0,41.9374,42.0976,41.8974,42.0095,382112.0
2019-08-06 09:30:00,52.49,52.65,52.24,52.24,126866.0,42.0335,42.1616,41.8333,41.8333,126866.0
2019-08-06 10:00:00,52.24,52.38,51.96,52.37,127958.0,41.8333,41.9454,41.6091,41.9374,127958.0
2019-08-06 10:30:00,52.42,52.64,52.4,52.45,93908.0,41.9775,42.1536,41.9614,42.0015,93908.0
2019-08-06 11:00:00,52.49,52.7,52.42,52.7,107484.0,42.0335,42.2017,41.9775,42.2017,107484.0
2019-08-06 11:30:00,52.72,52.73,52.49,52.63,43762.0,42.2177,42.2257,42.0335,42.1456,43762.0
2019-08-06 12:00:00,52.64,52.73,52.6,52.65,69534.0,42.1536,42.2257,42.1216,42.1616,69534.0
2019-08-06 12:30:00,52.66,52.74,52.62,52.7,112042.0,42.1696,42.2337,42.1376,42.2017,112042.0
2019-08-06 13:00:00,52.7,52.99,52.7,52.96,95450.0,42.2017,42.4339,42.2017,42.4099,95450.0
2019-08-06 13:30:00,52.96,53.01,52.91,52.95,109770.0,42.4099,42.4499,42.3698,42.4019,109770.0
2019-08-06 14:00:00,52.95,53.31,52.91,53.29,110606.0,42.4019,42.6902,42.3698,42.6741,110606.0
2019-08-06 14:30:00,53.28,53.38,53.1,53.14,90236.0,42.6661,42.7462,42.522,42.554,90236.0
2019-08-06 15:00:00,53.16,53.26,53.1,53.24,113182.0,42.57,42.6501,42.522,42.6341,113182.0
2019-08-06 15:30:00,53.23,53.48,53.05,53.27,421518.0,42.6261,42.8263,42.482,42.6581,421518.0
2019-08-07 09:30:00,52.98,52.98,52.17,52.53,127850.0,42.7904,42.7904,42.1362,42.4269,127850.0
2019-08-07 10:00:00,52.6,53.08,52.55,53.05,125238.0,42.4835,42.8712,42.4431,42.8469,125238.0
2019-08-07 10:30:00,53.05,53.08,52.82,52.91,130612.0,42.8469,42.8712,42.6612,42.7339,130612.0
2019-08-07 11:00:00,52.92,52.95,52.71,52.74,71836.0,42.7419,42.7662,42.5723,42.5966,71836.0
2019-08-07 11:30:00,52.72,52.88,52.56,52.56,98834.0,42.5804,42.7096,42.4512,42.4512,98834.0
2019-08-07 12:00:00,52.58,52.59,52.35,52.55,111102.0,42.4673,42.4754,42.2816,42.4431,111102.0
2019-08-07 12:30:00,52.54,52.79,52.52,52.77,105022.0,42.435,42.6369,42.4189,42.6208,105022.0
2019-08-07 13:00:00,52.8,52.91,52.78,52.88,47722.0,42.645,42.7339,42.6289,42.7096,47722.0
2019-08-07 13:30:00,52.88,53.04,52.85,52.85,46554.0,42.7096,42.8389,42.6854,42.6854,46554.0
2019-08-07 14:00:00,52.85,52.97,52.79,52.96,122714.0,42.6854,42.7823,42.6369,42.7742,122714.0
2019-08-07 14:30:00,52.97,53.3,52.96,53.28,98446.0,42.7823,43.0489,42.7742,43.0327,98446.0
2019-08-07 15:00:00,53.31,53.36,53.15,53.31,90888.0,43.0569,43.0973,42.9277,43.0569,90888.0
2019-08-07 15:30:00,53.3,53.36,52.9,52.96,322274.0,43.0489,43.0973,42.7258,42.7742,322274.0
2019-08-08 09:30:00,52.92,52.99,52.74,52.89,100588.0,42.7419,42.7985,42.5966,42.7177,100588.0
2019-08-08 10:00:00,52.92,53.1,52.76,53.04,77416.0,42.7419,42.8873,42.6127,42.8389,77416.0
2019-08-08 10:30:00,53.06,53.27,52.99,53.24,46972.0,42.855,43.0246,42.7985,43.0004,46972.0
2019-08-08 11:00:00,53.23,53.42,53.13,53.37,55108.0,42.9923,43.1458,42.9115,43.1054,55108.0
2019-08-08 11:30:00,53.4,53.48,53.38,53.48,38632.0,43.1296,43.1942,43.1135,43.1942,38632.0
2019-08-08 12:00:00,53.48,53.57,53.45,53.51,35168.0,43.1942,43.2669,43.17,43.2185,35168.0
2019-08-08 12:30:00,53.51,53.68,53.49,53.68,43278.0,43.2185,43.3558,43.2023,43.3558,43278.0
2019-08-08 13:00:00,53.68,53.73,53.62,53.63,43744.0,43.3558,43.3962,43.3073,43.3154,43744.0
2019-08-08 13:30:00,53.65,53.76,53.62,53.7,41824.0,43.3315,43.4204,43.3073,43.3719,41824.0
2019-08-08 14:00:00,53.68,53.77,53.62,53.62,35996.0,43.3558,43.4285,43.3073,43.3073,35996.0
2019-08-08 14:30:00,53.64,53.7,53.57,53.62,93152.0,43.3235,43.3719,43.2669,43.3073,93152.0
2019-08-08 15:00:00,53.61,53.66,53.56,53.59,82602.0,43.2992,43.3396,43.2588,43.2831,82602.0
2019-08-08 15:30:00,53.58,53.65,53.46,53.54,238878.0,43.275,43.3315,43.1781,43.2427,238878.0
2019-08-09 09:30:00,53.6,53.77,53.57,53.58,51242.0,43.2912,43.4285,43.2669,43.275,51242.0
2019-08-09 10:00:00,53.56,53.76,53.52,53.66,38662.0,43.2588,43.4204,43.2265,43.3396,38662.0
2019-08-09 10:30:00,53.66,53.73,53.59,53.67,38324.0,43.3396,43.3962,43.2831,43.3477,38324.0
2019-08-09 11:00:00,53.7,53.74,53.54,53.59,35114.0,43.3719,43.4042,43.2427,43.2831,35114.0
2019-08-09 11:30:00,53.57,53.73,53.47,53.51,48714.0,43.2669,43.3962,43.1862,43.2185,48714.0
2019-08-09 12:00:00,53.51,53.61,53.47,53.52,29032.0,43.2185,43.2992,43.1862,43.2265,29032.0
2019-08-09 12:30:00,53.51,53.75,53.47,53.63,57742.0,43.2185,43.4123,43.1862,43.3154,57742.0
2019-08-09 13:00:00,53.64,53.82,53.6,53.81,34724.0,43.3235,43.4688,43.2912,43.4608,34724.0
2019-08-09 13:30:00,53.81,53.87,53.81,53.83,41768.0,43.4608,43.5092,43.4608,43.4769,41768.0
2019-08-09 14:00:00,53.84,53.95,53.81,53.88,70518.0,43.485,43.5738,43.4608,43.5173,70518.0
2019-08-09 14:30:00,53.87,53.94,53.79,53.88,60148.0,43.5092,43.5658,43.4446,43.5173,60148.0
2019-08-09 15:00:00,53.85,53.98,53.83,53.89,61432.0,43.4931,43.5981,43.4769,43.5254,61432.0
2019-08-09 15:30:00,53.88,53.96,53.71,53.72,333848.0,43.5173,43.5819,43.38,43.3881,333848.0
2019-08-12 09:30:00,53.75,53.94,53.59,53.77,227322.0,43.4123,43.5658,43.2831,43.4285,227322.0
2019-08-12 10:00:00,53.77,53.99,53.69,53.93,145668.0,43.4285,43.6061,43.3638,43.5577,145668.0
2019-08-12 10:30:00,53.93,54.02,53.81,53.87,101158.0,43.5577,43.6304,43.4608,43.5092,101158.0
2019-08-12 11:00:00,53.87,53.89,53.77,53.84,136448.0,43.5092,43.5254,43.4285,43.485,136448.0
2019-08-12 11:30:00,53.84,53.92,53.79,53.88,54662.0,43.485,43.5496,43.4446,43.5173,54662.0
2019-08-12 12:00:00,53.86,54.09,53.84,54.09,143312.0,43.5011,43.6869,43.485,43.6869,143312.0
2019-08-12 12:30:00,54.07,54.12,53.97,53.99,98328.0,43.6708,43.7111,43.59,43.6061,98328.0
2019-08-12 13:00:00,53.99,54.09,53.94,54.0,74536.0,43.6061,43.6869,43.5658,43.6142,74536.0
2019-08-12 13:30:00,54.01,54.02,53.85,53.87,73614.0,43.6223,43.6304,43.4931,43.5092,73614.0
2019-08-12 14:00:00,53.87,53.88,53.76,53.76,58924.0,43.5092,43.5173,43.4204,43.4204,58924.0
2019-08-12 14:30:00,53.78,53.79,53.66,53.72,44018.0,43.4365,43.4446,43.3396,43.3881,44018.0
2019-08-12 15:00:00,53.7,53.82,53.7,53.8,36866.0,43.3719,43.4688,43.3719,43.4527,36866.0
2019-08-12 15:30:00,53.79,54.02,53.79,53.87,97368.0,43.4446,43.6304,43.4446,43.5092,97368.0
2019-08-13 09:30:00,53.92,53.98,53.55,53.55,112814.0,43.5496,43.5981,43.2508,43.2508,112814.0
2019-08-13 10:00:00,53.57,53.76,53.49,53.7,47814.0,43.2669,43.4204,43.2023,43.3719,47814.0
2019-08-13 10:30:00,53.69,53.84,53.63,53.82,56898.0,43.3638,43.485,43.3154,43.4688,56898.0
2019-08-13 11:00:00,53.82,53.87,53.72,53.77,84948.0,43.4688,43.5092,43.3881,43.4285,84948.0
2019-08-13 11:30:00,53.74,53.95,53.69,53.95,51056.0,43.4042,43.5738,43.3638,43.5738,51056.0
2019-08-13 12:00:00,53.93,54.03,53.9,53.96,64036.0,43.5577,43.6385,43.5335,43.5819,64036.0
2019-08-13 12:30:00,53.97,54.07,53.95,53.99,78034.0,43.59,43.6708,43.5738,43.6061,78034.0
2019-08-13 13:00:00,53.97,54.06,53.94,53.99,70172.0,43.59,43.6627,43.5658,43.6061,70172.0
2019-08-13 13:30:00,53.99,53.99,53.88,53.92,42256.0,43.6061,43.6061,43.5173,43.5496,42256.0
2019-08-13 14:00:00,53.94,54.01,53.93,53.98,91084.0,43.5658,43.6223,43.5577,43.5981,91084.0
2019-08-13 14:30:00,53.98,54.13,53.93,54.07,106610.0,43.5981,43.7192,43.5577,43.6708,106610.0
2019-08-13 15:00:00,54.05,54.09,53.93,53.97,216876.0,43.6546,43.6869,43.5577,43.59,216876.0
2019-08-13 15:30:00,53.96,53.97,53.75,53.91,260290.0,43.5819,43.59,43.4123,43.5415,260290.0
2019-08-14 09:30:00,54.07,54.23,53.93,53.94,87496.0,43.6708,43.8,43.5577,43.5658,87496.0
2019-08-14 10:00:00,53.98,54.06,53.83,53.95,96848.0,43.5981,43.6627,43.4769,43.5738,96848.0
2019-08-14 10:30:00,53.94,54.15,53.94,54.13,68536.0,43.5658,43.7354,43.5658,43.7192,68536.0
2019-08-14 11:00:00,54.13,54.27,54.06,54.09,73918.0,43.7192,43.8323,43.6627,43.6869,73918.0
2019-08-14 11:30:00,54.1,54.18,53.99,54.1,82238.0,43.695,43.7596,43.6061,43.695,82238.0
2019-08-14 12:00:00,54.1,54.1,53.97,54.01,31128.0,43.695,43.695,43.59,43.6223,31128.0
2019-08-14 12:30:00,54.04,54.08,53.73,53.77,106162.0,43.6465,43.6788,43.3962,43.4285,106162.0
2019-08-14 13:00:00,53.77,53.87,53.65,53.79,42094.0,43.4285,43.5092,43.3315,43.4446,42094.0
2019-08-14 13:30:00,53.79,53.87,53.72,53.77,61684.0,43.4446,43.5092,43.3881,43.4285,61684.0
2019-08-14 14:00:00,53.77,53.8,53.68,53.68,33956.0,43.4285,43.4527,43.3558,43.3558,33956.0
2019-08-14 14:30:00,53.69,53.69,53.49,53.54,46190.0,43.3638,43.3638,43.2023,43.2427,46190.0
2019-08-14 15:00:00,53.54,53.68,53.35,53.46,65146.0,43.2427,43.3558,43.0892,43.1781,65146.0
2019-08-14 15:30:00,53.41,53.59,53.3,53.5,226468.0,43.1377,43.2831,43.0489,43.2104,226468.0
2019-08-15 09:30:00,53.51,54.32,52.48,54.32,492624.0,43.2185,43.8727,42.3866,43.8727,492624.0
2019-08-15 10:00:00,54.28,54.64,54.25,54.4,165074.0,43.8404,44.1311,43.8161,43.9373,165074.0
2019-08-15 10:30:00,54.38,54.62,54.2,54.52,94554.0,43.9211,44.115,43.7758,44.0342,94554.0
2019-08-15 11:00:00,54.52,54.58,54.38,54.47,139596.0,44.0342,44.0827,43.9211,43.9938,139596.0
2019-08-15 11:30:00,54.48,54.54,54.37,54.38,63340.0,44.0019,44.0504,43.9131,43.9211,63340.0
2019-08-15 12:00:00,54.38,54.57,54.35,54.45,49502.0,43.9211,44.0746,43.8969,43.9777,49502.0
2019-08-15 12:30:00,54.47,54.48,54.24,54.32,35136.0,43.9938,44.0019,43.8081,43.8727,35136.0
2019-08-15 13:00:00,54.3,54.42,54.27,54.29,58772.0,43.8565,43.9534,43.8323,43.8484,58772.0
2019-08-15 13:30:00,54.27,54.35,54.13,54.16,112612.0,43.8323,43.8969,43.7192,43.7434,112612.0
2019-08-15 14:00:00,54.15,54.47,54.13,54.42,101310.0,43.7354,43.9938,43.7192,43.9534,101310.0
2019-08-15 14:30:00,54.41,54.45,54.24,54.34,340382.0,43.9454,43.9777,43.8081,43.8888,340382.0
2019-08-15 15:00:00,54.35,54.48,54.35,54.45,43626.0,43.8969,44.0019,43.8969,43.9777,43626.0
2019-08-15 15:30:00,54.44,54.7,54.44,54.5,421496.0,43.9696,44.1796,43.9696,44.0181,421496.0
2019-08-16 09:30:00,54.53,54.72,54.43,54.6,114374.0,44.0423,44.1957,43.9615,44.0988,114374.0
2019-08-16 10:00:00,54.62,54.83,54.5,54.5,43608.0,44.115,44.2846,44.0181,44.0181,43608.0
2019-08-16 10:30:00,54.52,54.7,54.4,54.7,61070.0,44.0342,44.1796,43.9373,44.1796,61070.0
2019-08-16 11:00:00,54.71,54.82,54.57,54.57,46056.0,44.1877,44.2765,44.0746,44.0746,46056.0
2019-08-16 11:30:00,54.55,54.75,54.52,54.65,32170.0,44.0584,44.22,44.0342,44.1392,32170.0
2019-08-16 12:00:00,54.63,54.72,54.55,54.59,29450.0,44.1231,44.1957,44.0584,44.0907,29450.0
2019-08-16 12:30:00,54.59,54.7,54.56,54.68,28394.0,44.0907,44.1796,44.0665,44.1634,28394.0
2019-08-16 13:00:00,54.69,54.76,54.67,54.7,41922.0,44.1715,44.2281,44.1554,44.1796,41922.0
2019-08-16 13:30:00,54.69,54.74,54.67,54.68,40018.0,44.1715,44.2119,44.1554,44.1634,40018.0
2019-08-16 14:00:00,54.68,54.68,54.52,54.59,73102.0,44.1634,44.1634,44.0342,44.0907,73102.0
2019-08-16 14:30:00,54.59,54.71,54.57,54.67,38378.0,44.0907,44.1877,44.0746,44.1554,38378.0
2019-08-16 15:00:00,54.66,54.71,54.63,54.66,59758.0,44.1473,44.1877,44.1231,44.1473,59758.0
2019-08-16 15:30:00,54.66,54.74,54.58,54.6,335340.0,44.1473,44.2119,44.0827,44.0988,335340.0
2019-08-19 09:30:00,54.66,54.82,54.29,54.82,171106.0,44.1473,44.2765,43.8484,44.2765,171106.0
2019-08-19 10:00:00,54.82,54.98,54.74,54.77,93248.0,44.2765,44.4057,44.2119,44.2361,93248.0
2019-08-19 10:30:00,54.79,54.9,54.73,54.9,164110.0,44.2523,44.3411,44.2038,44.3411,164110.0
2019-08-19 11:00:00,54.91,55.02,54.85,54.89,251374.0,44.3492,44.438,44.3007,44.333,251374.0
2019-08-19 11:30:00,54.88,55.06,54.87,55.04,32664.0,44.325,44.4704,44.3169,44.4542,32664.0
2019-08-19 12:00:00,55.05,55.06,54.95,54.99,57994.0,44.4623,44.4704,44.3815,44.4138,57994.0
2019-08-19 12:30:00,54.99,55.08,54.98,55.08,34382.0,44.4138,44.4865,44.4057,44.4865,34382.0
2019-08-19 13:00:00,55.08,55.17,55.03,55.1,29500.0,44.4865,44.5592,44.4461,44.5027,29500.0
2019-08-19 13:30:00,55.11,55.15,55.04,55.15,53552.0,44.5107,44.543,44.4542,44.543,53552.0
2019-08-19 14:00:00,55.13,55.15,54.97,54.99,39486.0,44.5269,44.543,44.3977,44.4138,39486.0
2019-08-19 14:30:00,54.99,55.04,54.94,55.01,42066.0,44.4138,44.4542,44.3734,44.43,42066.0
2019-08-19 15:00:00,55.02,55.03,54.88,54.93,55306.0,44.438,44.4461,44.325,44.3654,55306.0
2019-08-19 15:30:00,54.93,55.15,54.88,54.92,318006.0,44.3654,44.543,44.325,44.3573,318006.0
2019-08-20 09:30:00,55.2,55.2,54.73,54.88,105618.0,44.5834,44.5834,44.2038,44.325,105618.0
2019-08-20 10:00:00,54.93,55.02,54.82,54.93,41910.0,44.3654,44.438,44.2765,44.3654,41910.0
2019-08-20 10:30:00,54.92,55.09,54.87,55.02,50664.0,44.3573,44.4946,44.3169,44.438,50664.0
2019-08-20 11:00:00,55.02,55.27,55.02,55.08,82620.0,44.438,44.64,44.438,44.4865,82620.0
2019-08-20 11:30:00,55.09,55.09,54.94,55.05,39226.0,44.4946,44.4946,44.3734,44.4623,39226.0
2019-08-20 12:00:00,55.07,55.13,55.02,55.08,38802.0,44.4784,44.5269,44.438,44.4865,38802.0
2019-08-20 12:30:00,55.1,55.21,55.06,55.2,43752.0,44.5027,44.5915,44.4704,44.5834,43752.0
2019-08-20 13:00:00,55.2,55.28,55.14,55.17,73060.0,44.5834,44.648,44.535,44.5592,73060.0
2019-08-20 13:30:00,55.2,55.22,55.08,55.17,85874.0,44.5834,44.5996,44.4865,44.5592,85874.0
2019-08-20 14:00:00,55.16,55.18,55.04,55.12,63992.0,44.5511,44.5673,44.4542,44.5188,63992.0
2019-08-20 14:30:00,55.11,55.17,54.95,54.98,92692.0,44.5107,44.5592,44.3815,44.4057,92692.0
2019-08-20 15:00:00,54.97,55.16,54.91,55.16,157044.0,44.3977,44.5511,44.3492,44.5511,157044.0
2019-08-20 15:30:00,55.16,55.17,55.04,55.1,262938.0,44.5511,44.5592,44.4542,44.5027,262938.0
2019-08-21 09:30:00,55.08,55.4,54.98,55.38,83424.0,44.4865,44.745,44.4057,44.7288,83424.0
2019-08-21 10:00:00,55.37,55.37,55.13,55.22,56626.0,44.7207,44.7207,44.5269,44.5996,56626.0
2019-08-21 10:30:00,55.21,55.4,55.18,55.25,132112.0,44.5915,44.745,44.5673,44.6238,132112.0
2019-08-21 11:00:00,55.24,55.4,55.21,55.38,30906.0,44.6157,44.745,44.5915,44.7288,30906.0
2019-08-21 11:30:00,55.36,55.42,55.32,55.4,44044.0,44.7127,44.7611,44.6803,44.745,44044.0
2019-08-21 12:00:00,55.42,55.47,55.38,55.41,44672.0,44.7611,44.8015,44.7288,44.753,44672.0
2019-08-21 12:30:00,55.41,55.54,55.4,55.52,38764.0,44.753,44.858,44.745,44.8419,38764.0
2019-08-21 13:00:00,55.54,55.67,55.52,55.65,41250.0,44.858,44.963,44.8419,44.9469,41250.0
2019-08-21 13:30:00,55.65,55.7,55.62,55.68,52510.0,44.9469,44.9873,44.9226,44.9711,52510.0
2019-08-21 14:00:00,55.68,55.72,55.52,55.69,71638.0,44.9711,45.0034,44.8419,44.9792,71638.0
2019-08-21 14:30:00,55.7,55.71,55.59,55.65,85530.0,44.9873,44.9953,44.8984,44.9469,85530.0
2019-08-21 15:00:00,55.65,55.72,55.63,55.7,73886.0,44.9469,45.0034,44.9307,44.9873,73886.0
2019-08-21 15:30:00,55.7,55.84,55.7,55.84,371568.0,44.9873,45.1003,44.9873,45.1003,371568.0
2019-08-22 09:30:00,55.84,55.89,55.64,55.74,77070.0,45.1003,45.1407,44.9388,45.0196,77070.0
2019-08-22 10:00:00,55.72,55.77,55.54,55.58,58612.0,45.0034,45.0438,44.858,44.8903,58612.0
2019-08-22 10:30:00,55.59,55.6,55.32,55.32,58328.0,44.8984,44.9065,44.6803,44.6803,58328.0
2019-08-22 11:00:00,55.31,55.51,55.27,55.38,97012.0,44.6723,44.8338,44.64,44.7288,97012.0
2019-08-22 11:30:00,55.38,55.73,55.38,55.73,49398.0,44.7288,45.0115,44.7288,45.0115,49398.0
2019-08-22 12:00:00,55.7,55.79,55.66,55.67,47712.0,44.9873,45.06,44.955,44.963,47712.0
2019-08-22 12:30:00,55.66,55.73,55.63,55.69,36346.0,44.955,45.0115,44.9307,44.9792,36346.0
2019-08-22 13:00:00,55.68,55.74,55.65,55.69,50518.0,44.9711,45.0196,44.9469,44.9792,50518.0
2019-08-22 13:30:00,55.68,55.7,55.58,55.65,84404.0,44.9711,44.9873,44.8903,44.9469,84404.0
2019-08-22 14:00:00,55.64,55.65,55.54,55.56,52582.0,44.9388,44.9469,44.858,44.8742,52582.0
2019-08-22 14:30:00,55.57,55.65,55.52,55.58,67326.0,44.8823,44.9469,44.8419,44.8903,67326.0
2019-08-22 15:00:00,55.58,55.62,55.52,55.6,67258.0,44.8903,44.9226,44.8419,44.9065,67258.0
2019-08-22 15:30:00,55.6,55.81,55.57,55.66,221556.0,44.9065,45.0761,44.8823,44.955,221556.0
2019-08-23 09:30:00,55.71,56.03,55.65,55.85,81620.0,44.9953,45.2538,44.9469,45.1084,81620.0
2019-08-23 10:00:00,55.84,55.96,55.74,55.86,77762.0,45.1003,45.1973,45.0196,45.1165,77762.0
2019-08-23 10:30:00,55.83,56.06,55.8,55.99,63296.0,45.0923,45.278,45.068,45.2215,63296.0
2019-08-23 11:00:00,55.95,55.95,55.35,55.76,49676.0,45.1892,45.1892,44.7046,45.0357,49676.0
2019-08-23 11:30:00,55.72,55.77,55.54,55.59,31652.0,45.0034,45.0438,44.858,44.8984,31652.0
2019-08-23 12:00:00,55.62,55.69,55.31,55.35,179252.0,44.9226,44.9792,44.6723,44.7046,179252.0
2019-08-23 12:30:00,55.34,55.42,55.3,55.42,89036.0,44.6965,44.7611,44.6642,44.7611,89036.0
2019-08-23 13:00:00,55.41,55.41,55.31,55.33,96756.0,44.753,44.753,44.6723,44.6884,96756.0
2019-08-23 13:30:00,55.33,55.45,55.26,55.38,52874.0,44.6884,44.7853,44.6319,44.7288,52874.0
2019-08-23 14:00:00,55.38,55.38,55.25,55.29,65258.0,44.7288,44.7288,44.6238,44.6561,65258.0
2019-08-23 14:30:00,55.3,55.34,55.13,55.21,88892.0,44.6642,44.6965,44.5269,44.5915,88892.0
2019-08-23 15:00:00,55.19,55.22,54.98,54.99,96230.0,44.5753,44.5996,44.4057,44.4138,96230.0
2019-08-23 15:30:00,54.98,55.02,54.67,54.93,376040.0,44.4057,44.438,44.1554,44.3654,376040.0
2019-08-26 09:30:00,55.02,55.41,55.02,55.35,43816.0,44.438,44.753,44.438,44.7046,43816.0
2019-08-26 10:00:00,55.29,55.3,55.17,55.26,37418.0,44.6561,44.6642,44.5592,44.6319,37418.0
2019-08-26 10:30:00,55.24,55.38,55.17,55.34,45338.0,44.6157,44.7288,44.5592,44.6965,45338.0
2019-08-26 11:00:00,55.37,55.53,55.34,55.44,28814.0,44.7207,44.85,44.6965,44.7773,28814.0
2019-08-26 11:30:00,55.45,55.49,55.35,55.39,76264.0,44.7853,44.8177,44.7046,44.7369,76264.0
2019-08-26 12:00:00,55.41,55.59,55.4,55.58,88374.0,44.753,44.8984,44.745,44.8903,88374.0
2019-08-26 12:30:00,55.57,55.62,55.52,55.58,53106.0,44.8823,44.9226,44.8419,44.8903,53106.0
2019-08-26 13:00:00,55.57,55.58,55.48,55.5,35166.0,44.8823,44.8903,44.8096,44.8257,35166.0
2019-08-26 13:30:00,55.51,55.51,55.35,55.38,38590.0,44.8338,44.8338,44.7046,44.7288,38590.0
2019-08-26 14:00:00,55.37,55.38,55.31,55.36,37544.0,44.7207,44.7288,44.6723,44.7127,37544.0
2019-08-26 14:30:00,55.37,55.45,55.33,55.43,55560.0,44.7207,44.7853,44.6884,44.7692,55560.0
2019-08-26 15:00:00,55.45,55.59,55.41,55.54,49930.0,44.7853,44.8984,44.753,44.858,49930.0
2019-08-26 15:30:00,55.52,55.78,55.5,55.77,241846.0,44.8419,45.0519,44.8257,45.0438,241846.0
2019-08-27 09:30:00,56.02,56.27,55.99,56.17,93370.0,45.2457,45.4476,45.2215,45.3669,93370.0
2019-08-27 10:00:00,56.14,56.14,55.79,55.99,125614.0,45.3426,45.3426,45.06,45.2215,125614.0
2019-08-27 10:30:00,56.01,56.05,55.96,56.01,31456.0,45.2376,45.2699,45.1973,45.2376,31456.0
2019-08-27 11:00:00,55.98,56.04,55.96,55.96,80796.0,45.2134,45.2619,45.1973,45.1973,80796.0
2019-08-27 11:30:00,55.95,56.05,55.86,55.94,65026.0,45.1892,45.2699,45.1165,45.1811,65026.0
2019-08-27 12:00:00,55.94,55.99,55.87,55.94,32950.0,45.1811,45.2215,45.1246,45.1811,32950.0
2019-08-27 12:30:00,55.91,56.05,55.85,55.96,36004.0,45.1569,45.2699,45.1084,45.1973,36004.0
2019-08-27 13:00:00,55.96,55.99,55.87,55.98,43962.0,45.1973,45.2215,45.1246,45.2134,43962.0
2019-08-27 13:30:00,55.97,56.19,55.97,56.17,72728.0,45.2053,45.383,45.2053,45.3669,72728.0
2019-08-27 14:00:00,56.17,56.22,56.1,56.17,55268.0,45.3669,45.4073,45.3103,45.3669,55268.0
2019-08-27 14:30:00,56.16,56.24,56.13,56.2,35980.0,45.3588,45.4234,45.3346,45.3911,35980.0
2019-08-27 15:00:00,56.21,56.27,56.1,56.1,52658.0,45.3992,45.4476,45.3103,45.3103,52658.0
2019-08-27 15:30:00,56.1,56.29,55.99,56.05,227954.0,45.3103,45.4638,45.2215,45.2699,227954.0
2019-08-28 09:30:00,56.17,56.27,55.99,56.2,120934.0,45.3669,45.4476,45.2215,45.3911,120934.0
2019-08-28 10:00:00,56.23,56.3,56.13,56.16,118140.0,45.4153,45.4719,45.3346,45.3588,118140.0
2019-08-28 10:30:00,56.16,56.22,56.1,56.17,62358.0,45.3588,45.4073,45.3103,45.3669,62358.0
2019-08-28 11:00:00,56.18,56.24,56.13,56.17,178120.0,45.3749,45.4234,45.3346,45.3669,178120.0
2019-08-28 11:30:00,56.16,56.17,55.8,55.86,32096.0,45.3588,45.3669,45.068,45.1165,32096.0
2019-08-28 12:00:00,55.86,55.9,55.77,55.81,81682.0,45.1165,45.1488,45.0438,45.0761,81682.0
2019-08-28 12:30:00,55.81,55.9,55.75,55.88,30606.0,45.0761,45.1488,45.0276,45.1326,30606.0
2019-08-28 13:00:00,55.88,55.97,55.85,55.93,33596.0,45.1326,45.2053,45.1084,45.173,33596.0
2019-08-28 13:30:00,55.93,56.0,55.9,55.92,37130.0,45.173,45.2296,45.1488,45.1649,37130.0
2019-08-28 14:00:00,55.91,55.96,55.84,55.88,64566.0,45.1569,45.1973,45.1003,45.1326,64566.0
2019-08-28 14:30:00,55.88,55.99,55.85,55.97,42106.0,45.1326,45.2215,45.1084,45.2053,42106.0
2019-08-28 15:00:00,55.95,56.02,55.95,56.01,103558.0,45.1892,45.2457,45.1892,45.2376,103558.0
2019-08-28 15:30:00,56.0,56.23,55.97,56.16,270498.0,45.2296,45.4153,45.2053,45.3588,270498.0
2019-08-29 09:30:00,56.39,56.6,56.15,56.18,66858.0,45.5446,45.7142,45.3507,45.3749,66858.0
2019-08-29 10:00:00,56.19,56.22,55.99,56.17,43668.0,45.383,45.4073,45.2215,45.3669,43668.0
2019-08-29 10:30:00,56.16,56.22,55.98,56.15,44708.0,45.3588,45.4073,45.2134,45.3507,44708.0
2019-08-29 11:00:00,56.17,56.17,56.05,56.1,37774.0,45.3669,45.3669,45.2699,45.3103,37774.0
2019-08-29 11:30:00,56.11,56.23,56.1,56.22,47610.0,45.3184,45.4153,45.3103,45.4073,47610.0
2019-08-29 12:00:00,56.22,56.29,56.22,56.27,32520.0,45.4073,45.4638,45.4073,45.4476,32520.0
2019-08-29 12:30:00,56.29,56.43,56.29,56.38,46686.0,45.4638,45.5769,45.4638,45.5365,46686.0
2019-08-29 13:00:00,56.37,56.44,56.27,56.38,28594.0,45.5284,45.5849,45.4476,45.5365,28594.0
2019-08-29 13:30:00,56.38,56.47,56.36,56.43,36322.0,45.5365,45.6092,45.5203,45.5769,36322.0
2019-08-29 14:00:00,56.43,56.47,56.35,56.38,43306.0,45.5769,45.6092,45.5122,45.5365,43306.0
2019-08-29 14:30:00,56.38,56.44,56.33,56.36,34808.0,45.5365,45.5849,45.4961,45.5203,34808.0
2019-08-29 15:00:00,56.36,56.38,56.3,56.33,46678.0,45.5203,45.5365,45.4719,45.4961,46678.0
2019-08-29 15:30:00,56.34,56.52,56.32,56.51,185288.0,45.5042,45.6496,45.488,45.6415,185288.0
2019-08-30 09:30:00,56.63,56.73,56.2,56.49,99162.0,45.7384,45.8192,45.3911,45.6253,99162.0
2019-08-30 10:00:00,56.46,56.56,56.36,56.56,178410.0,45.6011,45.6819,45.5203,45.6819,178410.0
2019-08-30 10:30:00,56.56,56.58,56.47,56.56,65220.0,45.6819,45.698,45.6092,45.6819,65220.0
2019-08-30 11:00:00,56.55,56.58,56.33,56.33,99466.0,45.6738,45.698,45.4961,45.4961,99466.0
2019-08-30 11:30:00,56.3,56.49,56.3,56.4,41356.0,45.4719,45.6253,45.4719,45.5526,41356.0
2019-08-30 12:00:00,56.41,56.53,56.41,56.52,34522.0,45.5607,45.6576,45.5607,45.6496,34522.0
2019-08-30 12:30:00,56.53,56.6,56.5,56.57,36156.0,45.6576,45.7142,45.6334,45.6899,36156.0
2019-08-30 13:00:00,56.55,56.57,56.46,56.52,27358.0,45.6738,45.6899,45.6011,45.6496,27358.0
2019-08-30 13:30:00,56.51,56.54,56.45,56.47,27938.0,45.6415,45.6657,45.593,45.6092,27938.0
2019-08-30 14:00:00,56.52,56.54,56.4,56.41,30854.0,45.6496,45.6657,45.5526,45.5607,30854.0
2019-08-30 14:30:00,56.4,56.49,56.38,56.49,39790.0,45.5526,45.6253,45.5365,45.6253,39790.0
2019-08-30 15:00:00,56.48,56.54,56.41,56.53,44252.0,45.6172,45.6657,45.5607,45.6576,44252.0
2019-08-30 15:30:00,56.55,56.59,56.4,56.42,165864.0,45.6738,45.7061,45.5526,45.5688,165864.0
2019-09-03 09:30:00,56.55,56.75,56.43,56.75,191594.0,45.6738,45.8353,45.5769,45.8353,191594.0
2019-09-03 10:00:00,56.74,57.13,56.7,57.08,126260.0,45.8272,46.1422,45.7949,46.1018,126260.0
2019-09-03 10:30:00,57.07,57.38,57.07,57.33,122128.0,46.0938,46.3441,46.0938,46.3038,122128.0
2019-09-03 11:00:00,57.31,57.49,57.27,57.38,140048.0,46.2876,46.433,46.2553,46.3441,140048.0
2019-09-03 11:30:00,57.37,57.46,57.23,57.46,238872.0,46.3361,46.4088,46.223,46.4088,238872.0
2019-09-03 12:00:00,57.46,57.5,57.38,57.49,110842.0,46.4088,46.4411,46.3441,46.433,110842.0
2019-09-03 12:30:00,57.48,57.57,57.41,57.44,122824.0,46.4249,46.4976,46.3684,46.3926,122824.0
2019-09-03 13:00:00,57.44,57.47,57.36,57.45,94122.0,46.3926,46.4168,46.328,46.4007,94122.0
2019-09-03 13:30:00,57.46,57.46,57.2,57.2,155666.0,46.4088,46.4088,46.1988,46.1988,155666.0
2019-09-03 14:00:00,57.23,57.26,57.13,57.22,122114.0,46.223,46.2472,46.1422,46.2149,122114.0
2019-09-03 14:30:00,57.22,57.43,57.17,57.38,99768.0,46.2149,46.3845,46.1745,46.3441,99768.0
2019-09-03 15:00:00,57.39,57.49,57.31,57.44,108058.0,46.3522,46.433,46.2876,46.3926,108058.0
2019-09-03 15:30:00,57.45,57.66,57.41,57.6,389928.0,46.4007,46.5703,46.3684,46.5218,389928.0
2019-09-04 09:30:00,57.72,57.84,57.57,57.7,96728.0,46.6188,46.7157,46.4976,46.6026,96728.0
2019-09-04 10:00:00,57.67,57.67,57.44,57.49,43506.0,46.5784,46.5784,46.3926,46.433,43506.0
2019-09-04 10:30:00,57.49,57.6,57.35,57.59,46610.0,46.433,46.5218,46.3199,46.5138,46610.0
2019-09-04 11:00:00,57.6,57.73,57.57,57.73,33226.0,46.5218,46.6268,46.4976,46.6268,33226.0
2019-09-04 11:30:00,57.73,57.95,57.67,57.95,37476.0,46.6268,46.8045,46.5784,46.8045,37476.0
2019-09-04 12:00:00,57.93,57.95,57.76,57.77,42424.0,46.7884,46.8045,46.6511,46.6591,42424.0
2019-09-04 12:30:00,57.79,57.8,57.6,57.63,36012.0,46.6753,46.6834,46.5218,46.5461,36012.0
2019-09-04 13:00:00,57.66,57.74,57.62,57.7,19136.0,46.5703,46.6349,46.538,46.6026,19136.0
2019-09-04 13:30:00,57.71,57.73,57.66,57.73,26954.0,46.6107,46.6268,46.5703,46.6268,26954.0
2019-09-04 14:00:00,57.71,57.76,57.65,57.76,30046.0,46.6107,46.6511,46.5622,46.6511,30046.0
2019-09-04 14:30:00,57.75,57.88,57.75,57.84,36270.0,46.643,46.748,46.643,46.7157,36270.0
2019-09-04 15:00:00,57.84,57.89,57.46,57.46,62262.0,46.7157,46.7561,46.4088,46.4088,62262.0
2019-09-04 15:30:00,57.49,57.83,57.48,57.79,239412.0,46.433,46.7076,46.4249,46.6753,239412.0
2019-09-05 09:30:00,57.37,57.59,57.21,57.56,98160.0,46.3361,46.5138,46.2068,46.4895,98160.0
2019-09-05 10:00:00,57.59,57.59,56.88,56.9,168968.0,46.5138,46.5138,45.9403,45.9565,168968.0
2019-09-05 10:30:00,56.9,57.08,56.8,56.99,99578.0,45.9565,46.1018,45.8757,46.0292,99578.0
2019-09-05 11:00:00,56.99,57.06,56.9,57.04,65852.0,46.0292,46.0857,45.9565,46.0695,65852.0
2019-09-05 11:30:00,57.04,57.2,57.02,57.13,52376.0,46.0695,46.1988,46.0534,46.1422,52376.0
2019-09-05 12:00:00,57.13,57.27,57.1,57.26,39948.0,46.1422,46.2553,46.118,46.2472,39948.0
2019-09-05 12:30:00,57.25,57.29,57.21,57.27,29222.0,46.2392,46.2715,46.2068,46.2553,29222.0
2019-09-05 13:00:00,57.27,57.28,57.17,57.19,25348.0,46.2553,46.2634,46.1745,46.1907,25348.0
2019-09-05 13:30:00,57.19,57.21,57.15,57.21,32460.0,46.1907,46.2068,46.1584,46.2068,32460.0
2019-09-05 14:00:00,57.22,57.22,57.1,57.16,50268.0,46.2149,46.2149,46.118,46.1665,50268.0
2019-09-05 14:30:00,57.16,57.27,57.16,57.25,43938.0,46.1665,46.2553,46.1665,46.2392,43938.0
2019-09-05 15:00:00,57.24,57.27,57.1,57.13,209794.0,46.2311,46.2553,46.118,46.1422,209794.0
2019-09-05 15:30:00,57.13,57.27,57.06,57.24,440682.0,46.1422,46.2553,46.0857,46.2311,440682.0
2019-09-06 09:30:00,57.07,57.32,56.96,57.15,120910.0,46.0938,46.2957,46.0049,46.1584,120910.0
2019-09-06 10:00:00,57.15,57.25,56.99,57.05,65046.0,46.1584,46.2392,46.0292,46.0776,65046.0
2019-09-06 10:30:00,57.05,57.16,57.0,57.09,103566.0,46.0776,46.1665,46.0372,46.1099,103566.0
2019-09-06 11:00:00,57.07,57.1,56.92,57.04,120126.0,46.0938,46.118,45.9726,46.0695,120126.0
2019-09-06 11:30:00,57.06,57.08,56.99,57.07,48476.0,46.0857,46.1018,46.0292,46.0938,48476.0
2019-09-06 12:00:00,57.06,57.13,57.05,57.07,84536.0,46.0857,46.1422,46.0776,46.0938,84536.0
2019-09-06 12:30:00,57.08,57.13,56.97,57.06,78334.0,46.1018,46.1422,46.013,46.0857,78334.0
2019-09-06 13:00:00,57.06,57.07,56.94,56.99,60142.0,46.0857,46.0938,45.9888,46.0292,60142.0
2019-09-06 13:30:00,56.98,56.98,56.86,56.87,87710.0,46.0211,46.0211,45.9242,45.9322,87710.0
2019-09-06 14:00:00,56.85,56.88,56.72,56.77,72714.0,45.9161,45.9403,45.8111,45.8515,72714.0
2019-09-06 14:30:00,56.77,56.9,56.76,56.87,135806.0,45.8515,45.9565,45.8434,45.9322,135806.0
2019-09-06 15:00:00,56.88,56.93,56.84,56.88,134222.0,45.9403,45.9807,45.908,45.9403,134222.0
2019-09-06 15:30:00,56.88,56.91,56.71,56.77,520090.0,45.9403,45.9645,45.803,45.8515,520090.0
2019-09-09 09:30:00,56.95,56.96,56.42,56.49,86122.0,45.9969,46.0049,45.5688,45.6253,86122.0
2019-09-09 10:00:00,56.5,56.81,56.46,56.63,96794.0,45.6334,45.8838,45.6011,45.7384,96794.0
2019-09-09 10:30:00,56.66,56.69,56.43,56.49,70578.0,45.7626,45.7869,45.5769,45.6253,70578.0
2019-09-09 11:00:00,56.48,56.54,56.41,56.43,70974.0,45.6172,45.6657,45.5607,45.5769,70974.0
2019-09-09 11:30:00,56.44,56.53,56.41,56.48,85380.0,45.5849,45.6576,45.5607,45.6172,85380.0
2019-09-09 12:00:00,56.46,56.6,56.46,56.51,82188.0,45.6011,45.7142,45.6011,45.6415,82188.0
2019-09-09 12:30:00,56.5,56.63,56.48,56.59,54230.0,45.6334,45.7384,45.6172,45.7061,54230.0
2019-09-09 13:00:00,56.59,56.63,56.55,56.57,37250.0,45.7061,45.7384,45.6738,45.6899,37250.0
2019-09-09 13:30:00,56.58,56.6,56.49,56.51,51104.0,45.698,45.7142,45.6253,45.6415,51104.0
2019-09-09 14:00:00,56.51,56.52,56.37,56.37,53156.0,45.6415,45.6496,45.5284,45.5284,53156.0
2019-09-09 14:30:00,56.38,56.42,56.32,56.32,69958.0,45.5365,45.5688,45.488,45.488,69958.0
2019-09-09 15:00:00,56.33,56.35,56.17,56.19,105144.0,45.4961,45.5122,45.3669,45.383,105144.0
2019-09-09 15:30:00,56.18,56.31,56.15,56.29,291876.0,45.3749,45.4799,45.3507,45.4638,291876.0
2019-09-10 09:30:00,56.15,56.16,55.81,55.89,92570.0,45.3507,45.3588,45.0761,45.1407,92570.0
2019-09-10 10:00:00,55.89,56.06,55.8,55.87,73150.0,45.1407,45.278,45.068,45.1246,73150.0
2019-09-10 10:30:00,55.83,55.96,55.76,55.83,105086.0,45.0923,45.1973,45.0357,45.0923,105086.0
2019-09-10 11:00:00,55.84,55.85,55.65,55.75,107714.0,45.1003,45.1084,44.9469,45.0276,107714.0
2019-09-10 11:30:00,55.76,55.78,55.55,55.6,148020.0,45.0357,45.0519,44.8661,44.9065,148020.0
2019-09-10 12:00:00,55.61,55.9,55.6,55.83,83998.0,44.9146,45.1488,44.9065,45.0923,83998.0
2019-09-10 12:30:00,55.84,55.92,55.81,55.88,109292.0,45.1003,45.1649,45.0761,45.1326,109292.0
2019-09-10 13:00:00,55.88,55.94,55.63,55.64,168842.0,45.1326,45.1811,44.9307,44.9388,168842.0
2019-09-10 13:30:00,55.65,55.72,55.6,55.7,130900.0,44.9469,45.0034,44.9065,44.9873,130900.0
2019-09-10 14:00:00,55.7,55.71,55.56,55.63,180032.0,44.9873,44.9953,44.8742,44.9307,180032.0
2019-09-10 14:30:00,55.62,55.88,55.6,55.85,95730.0,44.9226,45.1326,44.9065,45.1084,95730.0
2019-09-10 15:00:00,55.87,55.87,55.77,55.87,131240.0,45.1246,45.1246,45.0438,45.1246,131240.0
2019-09-10 15:30:00,55.88,56.13,55.81,56.13,370852.0,45.1326,45.3346,45.0761,45.3346,370852.0
2019-09-11 09:30:00,56.13,56.38,55.83,55.99,93330.0,45.3346,45.5365,45.0923,45.2215,93330.0
2019-09-11 10:00:00,56.01,56.24,55.87,56.19,99316.0,45.2376,45.4234,45.1246,45.383,99316.0
2019-09-11 10:30:00,56.21,56.21,56.02,56.08,40240.0,45.3992,45.3992,45.2457,45.2942,40240.0
2019-09-11 11:00:00,56.08,56.32,56.07,56.32,102108.0,45.2942,45.488,45.2861,45.488,102108.0
2019-09-11 11:30:00,56.31,56.6,56.26,56.55,139476.0,45.4799,45.7142,45.4396,45.6738,139476.0
2019-09-11 12:00:00,56.52,56.53,56.44,56.44,56434.0,45.6496,45.6576,45.5849,45.5849,56434.0
2019-09-11 12:30:00,56.46,56.49,56.27,56.39,80838.0,45.6011,45.6253,45.4476,45.5446,80838.0
2019-09-11 13:00:00,56.38,56.47,56.34,56.47,32652.0,45.5365,45.6092,45.5042,45.6092,32652.0
2019-09-11 13:30:00,56.47,56.55,56.34,56.36,98370.0,45.6092,45.6738,45.5042,45.5203,98370.0
2019-09-11 14:00:00,56.39,56.4,56.27,56.33,43538.0,45.5446,45.5526,45.4476,45.4961,43538.0
2019-09-11 14:30:00,56.34,56.35,56.22,56.25,52428.0,45.5042,45.5122,45.4073,45.4315,52428.0
2019-09-11 15:00:00,56.24,56.43,56.24,56.41,80254.0,45.4234,45.5769,45.4234,45.5607,80254.0
2019-09-11 15:30:00,56.41,56.46,56.27,56.44,382096.0,45.5607,45.6011,45.4476,45.5849,382096.0
2019-09-12 09:30:00,56.92,57.04,56.59,56.77,117590.0,45.9726,46.0695,45.7061,45.8515,117590.0
2019-09-12 10:00:00,56.76,56.93,56.47,56.74,88862.0,45.8434,45.9807,45.6092,45.8272,88862.0
2019-09-12 10:30:00,56.73,57.1,56.72,57.08,86130.0,45.8192,46.118,45.8111,46.1018,86130.0
2019-09-12 11:00:00,57.08,57.19,56.95,57.13,127596.0,46.1018,46.1907,45.9969,46.1422,127596.0
2019-09-12 11:30:00,57.15,57.36,57.09,57.35,130216.0,46.1584,46.328,46.1099,46.3199,130216.0
2019-09-12 12:00:00,57.35,57.35,57.03,57.1,101374.0,46.3199,46.3199,46.0615,46.118,101374.0
2019-09-12 12:30:00,57.09,57.09,56.81,56.95,71064.0,46.1099,46.1099,45.8838,45.9969,71064.0
2019-09-12 13:00:00,56.96,56.98,56.83,56.83,52680.0,46.0049,46.0211,45.8999,45.8999,52680.0
2019-09-12 13:30:00,56.85,56.94,56.83,56.9,56158.0,45.9161,45.9888,45.8999,45.9565,56158.0
2019-09-12 14:00:00,56.9,56.94,56.84,56.94,50890.0,45.9565,45.9888,45.908,45.9888,50890.0
2019-09-12 14:30:00,56.93,57.04,56.91,57.04,47274.0,45.9807,46.0695,45.9645,46.0695,47274.0
2019-09-12 15:00:00,57.06,57.09,57.01,57.03,89618.0,46.0857,46.1099,46.0453,46.0615,89618.0
2019-09-12 15:30:00,57.03,57.08,56.9,56.97,240912.0,46.0615,46.1018,45.9565,46.013,240912.0
2019-09-13 09:30:00,56.63,56.95,56.36,56.9,53708.0,45.7384,45.9969,45.5203,45.9565,53708.0
2019-09-13 10:00:00,56.89,57.06,56.76,56.81,67554.0,45.9484,46.0857,45.8434,45.8838,67554.0
2019-09-13 10:30:00,56.8,56.95,56.7,56.9,53490.0,45.8757,45.9969,45.7949,45.9565,53490.0
2019-09-13 11:00:00,56.9,57.05,56.85,56.87,60584.0,45.9565,46.0776,45.9161,45.9322,60584.0
2019-09-13 11:30:00,56.86,56.86,56.69,56.74,49350.0,45.9242,45.9242,45.7869,45.8272,49350.0
2019-09-13 12:00:00,56.72,56.74,56.57,56.57,47182.0,45.8111,45.8272,45.6899,45.6899,47182.0
2019-09-13 12:30:00,56.57,56.68,56.55,56.61,63738.0,45.6899,45.7788,45.6738,45.7222,63738.0
2019-09-13 13:00:00,56.6,56.62,56.52,56.59,67136.0,45.7142,45.7303,45.6496,45.7061,67136.0
2019-09-13 13:30:00,56.6,56.6,56.52,56.55,72170.0,45.7142,45.7142,45.6496,45.6738,72170.0
2019-09-13 14:00:00,56.56,56.66,56.52,56.6,65636.0,45.6819,45.7626,45.6496,45.7142,65636.0
2019-09-13 14:30:00,56.6,56.68,56.58,56.58,67700.0,45.7142,45.7788,45.698,45.698,67700.0
2019-09-13 15:00:00,56.58,56.63,56.51,56.59,83966.0,45.698,45.7384,45.6415,45.7061,83966.0
2019-09-13 15:30:00,56.58,56.81,56.52,56.75,436108.0,45.698,45.8838,45.6496,45.8353,436108.0
2019-09-16 09:30:00,56.84,56.93,56.38,56.58,51130.0,45.908,45.9807,45.5365,45.698,51130.0
2019-09-16 10:00:00,56.55,56.65,56.43,56.49,54666.0,45.6738,45.7545,45.5769,45.6253,54666.0
2019-09-16 10:30:00,56.49,56.69,56.39,56.62,30634.0,45.6253,45.7869,45.5446,45.7303,30634.0
2019-09-16 11:00:00,56.63,56.66,56.49,56.57,74796.0,45.7384,45.7626,45.6253,45.6899,74796.0
2019-09-16 11:30:00,56.58,56.6,56.51,56.53,26208.0,45.698,45.7142,45.6415,45.6576,26208.0
2019-09-16 12:00:00,56.56,56.6,56.52,56.57,17252.0,45.6819,45.7142,45.6496,45.6899,17252.0
2019-09-16 12:30:00,56.57,56.61,56.51,56.59,35046.0,45.6899,45.7222,45.6415,45.7061,35046.0
2019-09-16 13:00:00,56.59,56.68,56.56,56.66,26358.0,45.7061,45.7788,45.6819,45.7626,26358.0
2019-09-16 13:30:00,56.67,56.79,56.62,56.74,33926.0,45.7707,45.8676,45.7303,45.8272,33926.0
2019-09-16 14:00:00,56.76,56.85,56.74,56.82,37630.0,45.8434,45.9161,45.8272,45.8919,37630.0
2019-09-16 14:30:00,56.81,56.81,56.7,56.76,47880.0,45.8838,45.8838,45.7949,45.8434,47880.0
2019-09-16 15:00:00,56.76,56.81,56.74,56.75,53912.0,45.8434,45.8838,45.8272,45.8353,53912.0
2019-09-16 15:30:00,56.74,56.81,56.66,56.77,335628.0,45.8272,45.8838,45.7626,45.8515,335628.0
2019-09-17 09:30:00,57.05,57.45,57.02,57.4,75068.0,46.0776,46.4007,46.0534,46.3603,75068.0
2019-09-17 10:00:00,57.39,57.6,57.35,57.6,47110.0,46.3522,46.5218,46.3199,46.5218,47110.0
2019-09-17 10:30:00,57.57,57.58,57.42,57.52,104358.0,46.4976,46.5057,46.3765,46.4572,104358.0
2019-09-17 11:00:00,57.51,57.52,57.34,57.42,44596.0,46.4491,46.4572,46.3118,46.3765,44596.0
2019-09-17 11:30:00,57.44,57.52,57.38,57.49,25110.0,46.3926,46.4572,46.3441,46.433,25110.0
2019-09-17 12:00:00,57.47,57.49,57.29,57.32,46674.0,46.4168,46.433,46.2715,46.2957,46674.0
2019-09-17 12:30:00,57.34,57.35,57.13,57.17,21786.0,46.3118,46.3199,46.1422,46.1745,21786.0
2019-09-17 13:00:00,57.18,57.19,56.99,57.01,22598.0,46.1826,46.1907,46.0292,46.0453,22598.0
2019-09-17 13:30:00,57.02,57.15,56.99,57.1,55100.0,46.0534,46.1584,46.0292,46.118,55100.0
2019-09-17 14:00:00,57.11,57.19,56.99,57.02,43464.0,46.1261,46.1907,46.0292,46.0534,43464.0
2019-09-17 14:30:00,57.02,57.07,56.98,57.01,45380.0,46.0534,46.0938,46.0211,46.0453,45380.0
2019-09-17 15:00:00,57.04,57.17,56.99,57.17,87460.0,46.0695,46.1745,46.0292,46.1745,87460.0
2019-09-17 15:30:00,57.18,57.35,57.18,57.23,243608.0,46.1826,46.3199,46.1826,46.223,243608.0
2019-09-18 09:30:00,57.44,57.5,57.06,57.24,131464.0,46.3926,46.4411,46.0857,46.2311,131464.0
2019-09-18 10:00:00,57.21,57.34,57.18,57.31,65426.0,46.2068,46.3118,46.1826,46.2876,65426.0
2019-09-18 10:30:00,57.35,57.35,57.13,57.14,46236.0,46.3199,46.3199,46.1422,46.1503,46236.0
2019-09-18 11:00:00,57.16,57.38,57.09,57.36,88522.0,46.1665,46.3441,46.1099,46.328,88522.0
2019-09-18 11:30:00,57.38,57.48,57.37,57.44,53170.0,46.3441,46.4249,46.3361,46.3926,53170.0
2019-09-18 12:00:00,57.44,57.44,57.29,57.44,35490.0,46.3926,46.3926,46.2715,46.3926,35490.0
2019-09-18 12:30:00,57.44,57.48,57.42,57.47,22304.0,46.3926,46.4249,46.3765,46.4168,22304.0
2019-09-18 13:00:00,57.46,57.52,57.42,57.51,29780.0,46.4088,46.4572,46.3765,46.4491,29780.0
2019-09-18 13:30:00,57.49,57.57,57.47,57.47,26582.0,46.433,46.4976,46.4168,46.4168,26582.0
2019-09-18 14:00:00,57.29,57.42,56.98,57.1,36698.0,46.2715,46.3765,46.0211,46.118,36698.0
2019-09-18 14:30:00,57.13,57.27,56.93,57.27,49556.0,46.1422,46.2553,45.9807,46.2553,49556.0
2019-09-18 15:00:00,57.25,57.29,57.17,57.22,109848.0,46.2392,46.2715,46.1745,46.2149,109848.0
2019-09-18 15:30:00,57.22,57.38,57.2,57.32,196036.0,46.2149,46.3441,46.1988,46.2957,196036.0
2019-09-19 09:30:00,57.63,57.64,57.23,57.23,58762.0,46.5461,46.5541,46.223,46.223,58762.0
2019-09-19 10:00:00,57.22,57.55,57.22,57.41,69646.0,46.2149,46.4815,46.2149,46.3684,69646.0
2019-09-19 10:30:00,57.41,57.49,57.34,57.37,47056.0,46.3684,46.433,46.3118,46.3361,47056.0
2019-09-19 11:00:00,57.35,57.46,57.3,57.38,33052.0,46.3199,46.4088,46.2795,46.3441,33052.0
2019-09-19 11:30:00,57.41,57.48,57.38,57.47,49330.0,46.3684,46.4249,46.3441,46.4168,49330.0
2019-09-19 12:00:00,57.46,57.49,57.42,57.45,42570.0,46.4088,46.433,46.3765,46.4007,42570.0
2019-09-19 12:30:00,57.44,57.45,57.38,57.38,32422.0,46.3926,46.4007,46.3441,46.3441,32422.0
2019-09-19 13:00:00,57.39,57.44,57.38,57.42,92992.0,46.3522,46.3926,46.3441,46.3765,92992.0
2019-09-19 13:30:00,57.42,57.46,57.37,57.44,44914.0,46.3765,46.4088,46.3361,46.3926,44914.0
2019-09-19 14:00:00,57.43,57.46,57.37,57.41,44470.0,46.3845,46.4088,46.3361,46.3684,44470.0
2019-09-19 14:30:00,57.41,57.43,57.34,57.42,83854.0,46.3684,46.3845,46.3118,46.3765,83854.0
2019-09-19 15:00:00,57.43,57.5,57.41,57.47,209826.0,46.3845,46.4411,46.3684,46.4168,209826.0
2019-09-19 15:30:00,57.47,57.57,57.42,57.54,404806.0,46.4168,46.4976,46.3765,46.4734,404806.0
2019-09-20 09:30:00,57.97,58.29,57.56,57.62,718338.0,46.8207,47.0791,46.4895,46.538,718338.0
2019-09-20 10:00:00,57.63,57.63,57.35,57.38,165994.0,46.5461,46.5461,46.3199,46.3441,165994.0
2019-09-20 10:30:00,57.38,57.53,57.32,57.48,136976.0,46.3441,46.4653,46.2957,46.4249,136976.0
2019-09-20 11:00:00,57.48,57.62,57.4,57.58,199156.0,46.4249,46.538,46.3603,46.5057,199156.0
2019-09-20 11:30:00,57.59,57.59,57.38,57.58,132018.0,46.5138,46.5138,46.3441,46.5057,132018.0
2019-09-20 12:00:00,57.58,57.61,57.52,57.57,116018.0,46.5057,46.5299,46.4572,46.4976,116018.0
2019-09-20 12:30:00,57.57,57.65,57.51,57.64,94636.0,46.4976,46.5622,46.4491,46.5541,94636.0
2019-09-20 13:00:00,57.63,57.73,57.51,57.7,84630.0,46.5461,46.6268,46.4491,46.6026,84630.0
2019-09-20 13:30:00,57.7,57.88,57.66,57.88,80514.0,46.6026,46.748,46.5703,46.748,80514.0
2019-09-20 14:00:00,57.87,57.92,57.62,57.65,76266.0,46.7399,46.7803,46.538,46.5622,76266.0
2019-09-20 14:30:00,57.65,57.65,57.56,57.6,186076.0,46.5622,46.5622,46.4895,46.5218,186076.0
2019-09-20 15:00:00,57.59,57.69,57.54,57.67,217680.0,46.5138,46.5945,46.4734,46.5784,217680.0
2019-09-20 15:30:00,57.67,57.67,57.52,57.59,580236.0,46.5784,46.5784,46.4572,46.5138,580236.0
2019-09-23 09:30:00,57.66,57.76,57.35,57.67,84520.0,46.5703,46.6511,46.3199,46.5784,84520.0
2019-09-23 10:00:00,57.68,57.85,57.68,57.84,73912.0,46.5865,46.7238,46.5865,46.7157,73912.0
2019-09-23 10:30:00,57.82,57.87,57.74,57.74,91366.0,46.6995,46.7399,46.6349,46.6349,91366.0
2019-09-23 11:00:00,57.74,57.85,57.64,57.7,54846.0,46.6349,46.7238,46.5541,46.6026,54846.0
2019-09-23 11:30:00,57.71,57.86,57.71,57.77,108876.0,46.6107,46.7318,46.6107,46.6591,108876.0
2019-09-23 12:00:00,57.77,57.81,57.71,57.74,57778.0,46.6591,46.6914,46.6107,46.6349,57778.0
2019-09-23 12:30:00,57.74,57.91,57.72,57.85,50874.0,46.6349,46.7722,46.6188,46.7238,50874.0
2019-09-23 13:00:00,57.83,57.9,57.77,57.88,58024.0,46.7076,46.7641,46.6591,46.748,58024.0
2019-09-23 13:30:00,57.88,57.92,57.76,57.78,39316.0,46.748,46.7803,46.6511,46.6672,39316.0
2019-09-23 14:00:00,57.79,57.82,57.72,57.74,63338.0,46.6753,46.6995,46.6188,46.6349,63338.0
2019-09-23 14:30:00,57.75,57.82,57.7,57.78,68232.0,46.643,46.6995,46.6026,46.6672,68232.0
2019-09-23 15:00:00,57.78,57.87,57.77,57.82,57696.0,46.6672,46.7399,46.6591,46.6995,57696.0
2019-09-23 15:30:00,57.81,57.88,57.76,57.81,375500.0,46.6914,46.748,46.6511,46.6914,375500.0
2019-09-24 09:30:00,58.03,58.32,58.01,58.3,173902.0,46.8691,47.1034,46.853,47.0872,173902.0
2019-09-24 10:00:00,58.31,58.7,58.29,58.54,324926.0,47.0953,47.4103,47.0791,47.281,324926.0
2019-09-24 10:30:00,58.55,58.74,58.52,58.58,110430.0,47.2891,47.4426,47.2649,47.3134,110430.0
2019-09-24 11:00:00,58.56,58.61,58.55,58.58,74490.0,47.2972,47.3376,47.2891,47.3134,74490.0
2019-09-24 11:30:00,58.58,58.63,58.37,58.45,136814.0,47.3134,47.3537,47.1437,47.2084,136814.0
2019-09-24 12:00:00,58.46,58.52,58.24,58.26,75414.0,47.2164,47.2649,47.0387,47.0549,75414.0
2019-09-24 12:30:00,58.24,58.27,58.17,58.26,98172.0,47.0387,47.063,46.9822,47.0549,98172.0
2019-09-24 13:00:00,58.26,58.31,58.21,58.28,50076.0,47.0549,47.0953,47.0145,47.0711,50076.0
2019-09-24 13:30:00,58.29,58.49,58.26,58.48,81484.0,47.0791,47.2407,47.0549,47.2326,81484.0
2019-09-24 14:00:00,58.49,58.62,58.46,58.55,70322.0,47.2407,47.3457,47.2164,47.2891,70322.0
2019-09-24 14:30:00,58.56,58.59,58.48,58.55,79542.0,47.2972,47.3214,47.2326,47.2891,79542.0
2019-09-24 15:00:00,58.53,58.55,58.44,58.49,64654.0,47.273,47.2891,47.2003,47.2407,64654.0
2019-09-24 15:30:00,58.48,58.58,58.38,58.57,306112.0,47.2326,47.3134,47.1518,47.3053,306112.0
2019-09-25 09:30:00,58.44,58.59,58.31,58.51,57170.0,47.2003,47.3214,47.0953,47.2568,57170.0
2019-09-25 10:00:00,58.48,58.56,58.28,58.3,82350.0,47.2326,47.2972,47.0711,47.0872,82350.0
2019-09-25 10:30:00,58.31,58.35,58.07,58.13,78848.0,47.0953,47.1276,46.9014,46.9499,78848.0
2019-09-25 11:00:00,58.12,58.31,58.12,58.27,64572.0,46.9418,47.0953,46.9418,47.063,64572.0
2019-09-25 11:30:00,58.27,58.4,58.25,58.37,53616.0,47.063,47.168,47.0468,47.1437,53616.0
2019-09-25 12:00:00,58.36,58.38,58.1,58.11,40084.0,47.1357,47.1518,46.9257,46.9337,40084.0
2019-09-25 12:30:00,58.13,58.2,58.1,58.18,64448.0,46.9499,47.0064,46.9257,46.9903,64448.0
2019-09-25 13:00:00,58.18,58.31,58.18,58.27,54984.0,46.9903,47.0953,46.9903,47.063,54984.0
2019-09-25 13:30:00,58.29,58.29,58.22,58.26,46640.0,47.0791,47.0791,47.0226,47.0549,46640.0
2019-09-25 14:00:00,58.27,58.29,58.19,58.21,139340.0,47.063,47.0791,46.9984,47.0145,139340.0
2019-09-25 14:30:00,58.23,58.33,58.22,58.25,146468.0,47.0307,47.1114,47.0226,47.0468,146468.0
2019-09-25 15:00:00,58.25,58.38,58.24,58.33,228518.0,47.0468,47.1518,47.0387,47.1114,228518.0
2019-09-25 15:30:00,58.33,58.51,58.33,58.43,300888.0,47.1114,47.2568,47.1114,47.1922,300888.0
2019-09-26 09:30:00,58.6,58.8,58.47,58.71,44888.0,47.3295,47.491,47.2245,47.4184,44888.0
2019-09-26 10:00:00,58.7,58.79,58.62,58.66,69126.0,47.4103,47.483,47.3457,47.378,69126.0
2019-09-26 10:30:00,58.68,58.7,58.63,58.67,59128.0,47.3941,47.4103,47.3537,47.386,59128.0
2019-09-26 11:00:00,58.67,58.69,58.57,58.68,40192.0,47.386,47.4022,47.3053,47.3941,40192.0
2019-09-26 11:30:00,58.7,58.73,58.56,58.56,71092.0,47.4103,47.4345,47.2972,47.2972,71092.0
2019-09-26 12:00:00,58.56,58.79,58.56,58.76,37880.0,47.2972,47.483,47.2972,47.4587,37880.0
2019-09-26 12:30:00,58.74,58.85,58.73,58.85,45958.0,47.4426,47.5314,47.4345,47.5314,45958.0
2019-09-26 13:00:00,58.84,58.94,58.79,58.92,74928.0,47.5233,47.6041,47.483,47.588,74928.0
2019-09-26 13:30:00,58.93,58.98,58.9,58.94,42244.0,47.596,47.6364,47.5718,47.6041,42244.0
2019-09-26 14:00:00,58.94,59.05,58.92,58.99,51062.0,47.6041,47.693,47.588,47.6445,51062.0
2019-09-26 14:30:00,59.0,59.01,58.92,58.95,65014.0,47.6526,47.6607,47.588,47.6122,65014.0
2019-09-26 15:00:00,58.95,58.99,58.91,58.93,144750.0,47.6122,47.6445,47.5799,47.596,144750.0
2019-09-26 15:30:00,58.95,58.96,58.76,58.8,429082.0,47.6122,47.6203,47.4587,47.491,429082.0
2019-09-27 09:30:00,58.84,58.84,58.3,58.47,62222.0,47.5233,47.5233,47.0872,47.2245,62222.0
2019-09-27 10:00:00,58.52,58.74,58.52,58.73,69992.0,47.2649,47.4426,47.2649,47.4345,69992.0
2019-09-27 10:30:00,58.71,58.89,58.58,58.85,66440.0,47.4184,47.5637,47.3134,47.5314,66440.0
2019-09-27 11:00:00,58.83,58.9,58.8,58.83,70276.0,47.5153,47.5718,47.491,47.5153,70276.0
2019-09-27 11:30:00,58.83,58.9,58.74,58.74,64944.0,47.5153,47.5718,47.4426,47.4426,64944.0
2019-09-27 12:00:00,58.71,58.74,58.57,58.59,24964.0,47.4184,47.4426,47.3053,47.3214,24964.0
2019-09-27 12:30:00,58.59,58.62,58.52,58.52,29678.0,47.3214,47.3457,47.2649,47.2649,29678.0
2019-09-27 13:00:00,58.51,58.67,58.49,58.59,37092.0,47.2568,47.386,47.2407,47.3214,37092.0
2019-09-27 13:30:00,58.59,58.64,58.54,58.54,57736.0,47.3214,47.3618,47.281,47.281,57736.0
2019-09-27 14:00:00,58.55,58.55,58.41,58.46,36264.0,47.2891,47.2891,47.176,47.2164,36264.0
2019-09-27 14:30:00,58.47,58.53,58.42,58.51,50016.0,47.2245,47.273,47.1841,47.2568,50016.0
2019-09-27 15:00:00,58.52,58.59,58.5,58.52,112242.0,47.2649,47.3214,47.2487,47.2649,112242.0
2019-09-27 15:30:00,58.49,58.76,58.49,58.74,397310.0,47.2407,47.4587,47.2407,47.4426,397310.0
2019-09-30 09:30:00,58.72,59.17,58.6,59.03,74758.0,47.4264,47.7899,47.3295,47.6768,74758.0
2019-09-30 10:00:00,59.02,59.05,58.71,58.74,33930.0,47.6687,47.693,47.4184,47.4426,33930.0
2019-09-30 10:30:00,58.77,59.01,58.74,58.98,54850.0,47.4668,47.6607,47.4426,47.6364,54850.0
2019-09-30 11:00:00,58.97,59.04,58.86,58.92,72426.0,47.6283,47.6849,47.5395,47.588,72426.0
2019-09-30 11:30:00,58.93,58.93,58.81,58.9,61448.0,47.596,47.596,47.4991,47.5718,61448.0
2019-09-30 12:00:00,58.9,59.01,58.85,58.92,109518.0,47.5718,47.6607,47.5314,47.588,109518.0
2019-09-30 12:30:00,58.91,58.94,58.85,58.88,54306.0,47.5799,47.6041,47.5314,47.5557,54306.0
2019-09-30 13:00:00,58.85,58.88,58.8,58.81,52150.0,47.5314,47.5557,47.491,47.4991,52150.0
2019-09-30 13:30:00,58.81,58.82,58.7,58.71,42580.0,47.4991,47.5072,47.4103,47.4184,42580.0
2019-09-30 14:00:00,58.71,58.71,58.57,58.63,53596.0,47.4184,47.4184,47.3053,47.3537,53596.0
2019-09-30 14:30:00,58.63,58.7,58.6,58.67,45426.0,47.3537,47.4103,47.3295,47.386,45426.0
2019-09-30 15:00:00,58.66,58.74,58.62,58.69,54582.0,47.378,47.4426,47.3457,47.4022,54582.0
2019-09-30 15:30:00,58.68,58.79,58.61,58.67,298744.0,47.3941,47.483,47.3376,47.386,298744.0
2019-10-01 09:30:00,58.52,58.56,58.25,58.26,85646.0,47.2649,47.2972,47.0468,47.0549,85646.0
2019-10-01 10:00:00,58.24,58.54,58.2,58.54,33580.0,47.0387,47.281,47.0064,47.281,33580.0
2019-10-01 10:30:00,58.55,58.7,58.47,58.55,71700.0,47.2891,47.4103,47.2245,47.2891,71700.0
2019-10-01 11:00:00,58.52,58.65,58.48,58.57,56196.0,47.2649,47.3699,47.2326,47.3053,56196.0
2019-10-01 11:30:00,58.56,58.6,58.47,58.51,32512.0,47.2972,47.3295,47.2245,47.2568,32512.0
2019-10-01 12:00:00,58.52,58.52,58.33,58.47,22690.0,47.2649,47.2649,47.1114,47.2245,22690.0
2019-10-01 12:30:00,58.47,58.51,58.44,58.45,23196.0,47.2245,47.2568,47.2003,47.2084,23196.0
2019-10-01 13:00:00,58.47,58.49,58.41,58.49,17020.0,47.2245,47.2407,47.176,47.2407,17020.0
2019-10-01 13:30:00,58.49,58.59,58.47,58.54,41576.0,47.2407,47.3214,47.2245,47.281,41576.0
2019-10-01 14:00:00,58.54,58.59,58.47,58.53,48324.0,47.281,47.3214,47.2245,47.273,48324.0
2019-10-01 14:30:00,58.54,58.6,58.52,58.57,58408.0,47.281,47.3295,47.2649,47.3053,58408.0
2019-10-01 15:00:00,58.58,58.68,58.52,58.66,66352.0,47.3134,47.3941,47.2649,47.378,66352.0
2019-10-01 15:30:00,58.66,58.7,58.58,58.66,287382.0,47.378,47.4103,47.3134,47.378,287382.0
2019-10-02 09:30:00,58.64,58.85,58.46,58.59,84342.0,47.3618,47.5314,47.2164,47.3214,84342.0
2019-10-02 10:00:00,58.6,58.6,58.28,58.38,56084.0,47.3295,47.3295,47.0711,47.1518,56084.0
2019-10-02 10:30:00,58.37,58.44,58.2,58.32,43054.0,47.1437,47.2003,47.0064,47.1034,43054.0
2019-10-02 11:00:00,58.33,58.5,58.27,58.27,44636.0,47.1114,47.2487,47.063,47.063,44636.0
2019-10-02 11:30:00,58.29,58.42,58.1,58.42,46694.0,47.0791,47.1841,46.9257,47.1841,46694.0
2019-10-02 12:00:00,58.4,58.43,58.29,58.31,31962.0,47.168,47.1922,47.0791,47.0953,31962.0
2019-10-02 12:30:00,58.31,58.31,58.0,58.12,44942.0,47.0953,47.0953,46.8449,46.9418,44942.0
2019-10-02 13:00:00,58.1,58.27,58.1,58.2,40266.0,46.9257,47.063,46.9257,47.0064,40266.0
2019-10-02 13:30:00,58.21,58.3,58.18,58.29,45158.0,47.0145,47.0872,46.9903,47.0791,45158.0
2019-10-02 14:00:00,58.27,58.41,58.26,58.41,39216.0,47.063,47.176,47.0549,47.176,39216.0
2019-10-02 14:30:00,58.41,58.55,58.35,58.53,88046.0,47.176,47.2891,47.1276,47.273,88046.0
2019-10-02 15:00:00,58.52,58.54,58.3,58.3,163692.0,47.2649,47.281,47.0872,47.0872,163692.0
2019-10-02 15:30:00,58.3,58.4,58.17,58.23,562076.0,47.0872,47.168,46.9822,47.0307,562076.0
2019-10-03 09:30:00,58.34,58.49,58.18,58.45,55416.0,47.1195,47.2407,46.9903,47.2084,55416.0
2019-10-03 10:00:00,58.43,58.43,58.01,58.27,32242.0,47.1922,47.1922,46.853,47.063,32242.0
2019-10-03 10:30:00,58.31,58.39,58.18,58.19,49192.0,47.0953,47.1599,46.9903,46.9984,49192.0
2019-10-03 11:00:00,58.15,58.37,58.15,58.31,66848.0,46.9661,47.1437,46.9661,47.0953,66848.0
2019-10-03 11:30:00,58.29,58.32,58.16,58.2,20702.0,47.0791,47.1034,46.9741,47.0064,20702.0
2019-10-03 12:00:00,58.2,58.21,58.09,58.19,79146.0,47.0064,47.0145,46.9176,46.9984,79146.0
2019-10-03 12:30:00,58.16,58.38,58.16,58.34,30306.0,46.9741,47.1518,46.9741,47.1195,30306.0
2019-10-03 13:00:00,58.34,58.36,58.24,58.24,13894.0,47.1195,47.1357,47.0387,47.0387,13894.0
2019-10-03 13:30:00,58.23,58.33,58.19,58.33,26690.0,47.0307,47.1114,46.9984,47.1114,26690.0
2019-10-03 14:00:00,58.32,58.39,58.08,58.25,152094.0,47.1034,47.1599,46.9095,47.0468,152094.0
2019-10-03 14:30:00,58.25,58.27,58.05,58.13,68090.0,47.0468,47.063,46.8853,46.9499,68090.0
2019-10-03 15:00:00,58.13,58.18,58.08,58.11,134758.0,46.9499,46.9903,46.9095,46.9337,134758.0
2019-10-03 15:30:00,58.1,58.27,58.1,58.27,332452.0,46.9257,47.063,46.9257,47.063,332452.0
2019-10-04 09:30:00,58.38,58.7,58.21,58.51,86152.0,47.1518,47.4103,47.0145,47.2568,86152.0
2019-10-04 10:00:00,58.51,58.66,58.34,58.38,91050.0,47.2568,47.378,47.1195,47.1518,91050.0
2019-10-04 10:30:00,58.39,58.41,58.22,58.34,31820.0,47.1599,47.176,47.0226,47.1195,31820.0
2019-10-04 11:00:00,58.34,58.61,58.34,58.61,34690.0,47.1195,47.3376,47.1195,47.3376,34690.0
2019-10-04 11:30:00,58.63,58.77,58.62,58.72,49392.0,47.3537,47.4668,47.3457,47.4264,49392.0
2019-10-04 12:00:00,58.73,58.75,58.63,58.65,140542.0,47.4345,47.4507,47.3537,47.3699,140542.0
2019-10-04 12:30:00,58.67,58.81,58.65,58.81,35818.0,47.386,47.4991,47.3699,47.4991,35818.0
2019-10-04 13:00:00,58.8,58.81,58.67,58.77,30720.0,47.491,47.4991,47.386,47.4668,30720.0
2019-10-04 13:30:00,58.77,59.09,58.76,59.03,139938.0,47.4668,47.7253,47.4587,47.6768,139938.0
2019-10-04 14:00:00,59.03,59.13,58.98,59.03,87680.0,47.6768,47.7576,47.6364,47.6768,87680.0
2019-10-04 14:30:00,59.02,59.12,59.01,59.08,77698.0,47.6687,47.7495,47.6607,47.7172,77698.0
2019-10-04 15:00:00,59.1,59.3,59.1,59.23,133190.0,47.7333,47.8949,47.7333,47.8383,133190.0
2019-10-04 15:30:00,59.23,59.43,59.21,59.37,409524.0,47.8383,47.9999,47.8222,47.9514,409524.0
2019-10-07 09:30:00,59.16,59.22,58.91,58.93,102690.0,47.7818,47.8303,47.5799,47.596,102690.0
2019-10-07 10:00:00,58.96,59.05,58.87,58.95,147392.0,47.6203,47.693,47.5476,47.6122,147392.0
2019-10-07 10:30:00,58.96,59.08,58.95,59.02,95612.0,47.6203,47.7172,47.6122,47.6687,95612.0
2019-10-07 11:00:00,59.01,59.01,58.83,58.9,101776.0,47.6607,47.6607,47.5153,47.5718,101776.0
2019-10-07 11:30:00,58.93,59.05,58.91,59.03,48416.0,47.596,47.693,47.5799,47.6768,48416.0
2019-10-07 12:00:00,59.03,59.14,58.97,58.98,73660.0,47.6768,47.7656,47.6283,47.6364,73660.0
2019-10-07 12:30:00,58.97,59.02,58.92,58.95,97028.0,47.6283,47.6687,47.588,47.6122,97028.0
2019-10-07 13:00:00,58.95,59.06,58.94,59.04,36816.0,47.6122,47.701,47.6041,47.6849,36816.0
2019-10-07 13:30:00,59.04,59.2,59.04,59.18,62364.0,47.6849,47.8141,47.6849,47.798,62364.0
2019-10-07 14:00:00,59.18,59.18,58.94,58.99,53732.0,47.798,47.798,47.6041,47.6445,53732.0
2019-10-07 14:30:00,59.01,59.01,58.9,58.96,68680.0,47.6607,47.6607,47.5718,47.6203,68680.0
2019-10-07 15:00:00,58.95,59.02,58.89,58.99,59420.0,47.6122,47.6687,47.5637,47.6445,59420.0
2019-10-07 15:30:00,58.99,59.0,58.85,58.9,285488.0,47.6445,47.6526,47.5314,47.5718,285488.0
2019-10-08 09:30:00,58.99,59.01,58.76,58.8,67828.0,47.6445,47.6607,47.4587,47.491,67828.0
2019-10-08 10:00:00,58.82,58.89,58.62,58.72,78626.0,47.5072,47.5637,47.3457,47.4264,78626.0
2019-10-08 10:30:00,58.74,58.91,58.68,58.89,84156.0,47.4426,47.5799,47.3941,47.5637,84156.0
2019-10-08 11:00:00,58.88,59.05,58.88,58.94,166688.0,47.5557,47.693,47.5557,47.6041,166688.0
2019-10-08 11:30:00,58.95,58.99,58.85,58.97,193142.0,47.6122,47.6445,47.5314,47.6283,193142.0
2019-10-08 12:00:00,58.96,59.08,58.93,59.06,40970.0,47.6203,47.7172,47.596,47.701,40970.0
2019-10-08 12:30:00,59.06,59.18,59.04,59.16,75552.0,47.701,47.798,47.6849,47.7818,75552.0
2019-10-08 13:00:00,59.19,59.23,59.12,59.23,116944.0,47.806,47.8383,47.7495,47.8383,116944.0
2019-10-08 13:30:00,59.22,59.27,59.16,59.17,217100.0,47.8303,47.8706,47.7818,47.7899,217100.0
2019-10-08 14:00:00,59.17,59.18,59.02,59.02,102794.0,47.7899,47.798,47.6687,47.6687,102794.0
2019-10-08 14:30:00,59.02,59.13,58.85,58.96,97886.0,47.6687,47.7576,47.5314,47.6203,97886.0
2019-10-08 15:00:00,58.99,59.02,58.84,58.9,116750.0,47.6445,47.6687,47.5233,47.5718,116750.0
2019-10-08 15:30:00,58.88,58.96,58.76,58.81,366798.0,47.5557,47.6203,47.4587,47.4991,366798.0
2019-10-09 09:30:00,58.83,59.17,58.81,58.95,86188.0,47.5153,47.7899,47.4991,47.6122,86188.0
2019-10-09 10:00:00,58.98,59.02,58.82,58.97,51008.0,47.6364,47.6687,47.5072,47.6283,51008.0
2019-10-09 10:30:00,58.99,59.08,58.92,58.96,52954.0,47.6445,47.7172,47.588,47.6203,52954.0
2019-10-09 11:00:00,58.96,58.98,58.85,58.87,52216.0,47.6203,47.6364,47.5314,47.5476,52216.0
2019-10-09 11:30:00,58.88,58.94,58.82,58.91,26580.0,47.5557,47.6041,47.5072,47.5799,26580.0
2019-10-09 12:00:00,58.92,59.01,58.92,58.95,45342.0,47.588,47.6607,47.588,47.6122,45342.0
2019-10-09 12:30:00,58.97,59.0,58.93,58.98,48660.0,47.6283,47.6526,47.596,47.6364,48660.0
2019-10-09 13:00:00,59.0,59.06,58.96,59.03,61088.0,47.6526,47.701,47.6203,47.6768,61088.0
2019-10-09 13:30:00,59.03,59.16,59.02,59.11,68442.0,47.6768,47.7818,47.6687,47.7414,68442.0
2019-10-09 14:00:00,59.1,59.2,59.08,59.19,66554.0,47.7333,47.8141,47.7172,47.806,66554.0
2019-10-09 14:30:00,59.2,59.24,59.15,59.21,57350.0,47.8141,47.8464,47.7737,47.8222,57350.0
2019-10-09 15:00:00,59.2,59.23,59.13,59.21,83144.0,47.8141,47.8383,47.7576,47.8222,83144.0
2019-10-09 15:30:00,59.21,59.27,58.99,59.05,263052.0,47.8222,47.8706,47.6445,47.693,263052.0
2019-10-10 09:30:00,58.83,58.95,58.45,58.67,100348.0,47.5153,47.6122,47.2084,47.386,100348.0
2019-10-10 10:00:00,58.65,58.73,58.54,58.71,68430.0,47.3699,47.4345,47.281,47.4184,68430.0
2019-10-10 10:30:00,58.71,58.73,58.58,58.67,31762.0,47.4184,47.4345,47.3134,47.386,31762.0
2019-10-10 11:00:00,58.67,58.86,58.63,58.85,86002.0,47.386,47.5395,47.3537,47.5314,86002.0
2019-10-10 11:30:00,58.88,58.91,58.79,58.86,30904.0,47.5557,47.5799,47.483,47.5395,30904.0
2019-10-10 12:00:00,58.88,58.99,58.85,58.98,28450.0,47.5557,47.6445,47.5314,47.6364,28450.0
2019-10-10 12:30:00,58.98,59.02,58.93,59.01,26814.0,47.6364,47.6687,47.596,47.6607,26814.0
2019-10-10 13:00:00,59.01,59.1,59.01,59.07,39428.0,47.6607,47.7333,47.6607,47.7091,39428.0
2019-10-10 13:30:00,59.08,59.1,59.02,59.08,35416.0,47.7172,47.7333,47.6687,47.7172,35416.0
2019-10-10 14:00:00,59.07,59.1,58.94,58.99,26768.0,47.7091,47.7333,47.6041,47.6445,26768.0
2019-10-10 14:30:00,58.98,59.04,58.89,58.93,39144.0,47.6364,47.6849,47.5637,47.596,39144.0
2019-10-10 15:00:00,58.92,58.94,58.88,58.93,58440.0,47.588,47.6041,47.5557,47.596,58440.0
2019-10-10 15:30:00,58.94,58.95,58.8,58.88,203338.0,47.6041,47.6122,47.491,47.5557,203338.0
2019-10-11 09:30:00,58.87,58.87,58.49,58.6,67568.0,47.5476,47.5476,47.2407,47.3295,67568.0
2019-10-11 10:00:00,58.56,58.75,58.39,58.65,87576.0,47.2972,47.4507,47.1599,47.3699,87576.0
2019-10-11 10:30:00,58.68,58.74,58.55,58.69,61782.0,47.3941,47.4426,47.2891,47.4022,61782.0
2019-10-11 11:00:00,58.69,58.88,58.69,58.8,45418.0,47.4022,47.5557,47.4022,47.491,45418.0
2019-10-11 11:30:00,58.8,58.85,58.73,58.84,32840.0,47.491,47.5314,47.4345,47.5233,32840.0
2019-10-11 12:00:00,58.83,58.86,58.75,58.85,37478.0,47.5153,47.5395,47.4507,47.5314,37478.0
2019-10-11 12:30:00,58.84,58.94,58.74,58.94,51132.0,47.5233,47.6041,47.4426,47.6041,51132.0
2019-10-11 13:00:00,58.94,59.01,58.87,58.93,43310.0,47.6041,47.6607,47.5476,47.596,43310.0
2019-10-11 13:30:00,58.91,58.95,58.85,58.85,19248.0,47.5799,47.6122,47.5314,47.5314,19248.0
2019-10-11 14:00:00,58.84,58.85,58.71,58.71,26374.0,47.5233,47.5314,47.4184,47.4184,26374.0
2019-10-11 14:30:00,58.73,58.83,58.69,58.83,33504.0,47.4345,47.5153,47.4022,47.5153,33504.0
2019-10-11 15:00:00,58.83,58.96,58.82,58.92,73836.0,47.5153,47.6203,47.5072,47.588,73836.0
2019-10-11 15:30:00,58.92,58.99,58.59,58.62,254832.0,47.588,47.6445,47.3214,47.3457,254832.0
2019-10-14 09:30:00,58.75,58.93,58.58,58.76,66006.0,47.4507,47.596,47.3134,47.4587,66006.0
2019-10-14 10:00:00,58.77,58.88,58.7,58.76,105010.0,47.4668,47.5557,47.4103,47.4587,105010.0
2019-10-14 10:30:00,58.77,58.77,58.61,58.62,56962.0,47.4668,47.4668,47.3376,47.3457,56962.0
2019-10-14 11:00:00,58.62,58.63,58.42,58.48,52620.0,47.3457,47.3537,47.1841,47.2326,52620.0
2019-10-14 11:30:00,58.46,58.49,58.31,58.33,55662.0,47.2164,47.2407,47.0953,47.1114,55662.0
2019-10-14 12:00:00,58.33,58.38,58.23,58.24,67564.0,47.1114,47.1518,47.0307,47.0387,67564.0
2019-10-14 12:30:00,58.24,58.33,58.13,58.17,46808.0,47.0387,47.1114,46.9499,46.9822,46808.0
2019-10-14 13:00:00,58.15,58.24,58.14,58.24,34234.0,46.9661,47.0387,46.958,47.0387,34234.0
2019-10-14 13:30:00,58.23,58.37,58.22,58.35,33962.0,47.0307,47.1437,47.0226,47.1276,33962.0
2019-10-14 14:00:00,58.36,58.42,58.31,58.41,59464.0,47.1357,47.1841,47.0953,47.176,59464.0
2019-10-14 14:30:00,58.41,58.42,58.36,58.4,38692.0,47.176,47.1841,47.1357,47.168,38692.0
2019-10-14 15:00:00,58.39,58.43,58.35,58.41,54784.0,47.1599,47.1922,47.1276,47.176,54784.0
2019-10-14 15:30:00,58.4,58.41,58.24,58.3,201460.0,47.168,47.176,47.0387,47.0872,201460.0
2019-10-15 09:30:00,58.31,58.56,58.26,58.42,84478.0,47.0953,47.2972,47.0549,47.1841,84478.0
2019-10-15 10:00:00,58.41,58.45,58.14,58.15,106670.0,47.176,47.2084,46.958,46.9661,106670.0
2019-10-15 10:30:00,58.1,58.1,57.85,58.09,77140.0,46.9257,46.9257,46.7238,46.9176,77140.0
2019-10-15 11:00:00,58.11,58.2,58.02,58.08,48308.0,46.9337,47.0064,46.8611,46.9095,48308.0
2019-10-15 11:30:00,58.07,58.08,57.95,57.96,111322.0,46.9014,46.9095,46.8045,46.8126,111322.0
2019-10-15 12:00:00,57.97,57.99,57.87,57.91,65552.0,46.8207,46.8368,46.7399,46.7722,65552.0
2019-10-15 12:30:00,57.9,57.9,57.82,57.87,55122.0,46.7641,46.7641,46.6995,46.7399,55122.0
2019-10-15 13:00:00,57.88,57.9,57.77,57.8,47226.0,46.748,46.7641,46.6591,46.6834,47226.0
2019-10-15 13:30:00,57.8,57.83,57.76,57.78,38608.0,46.6834,46.7076,46.6511,46.6672,38608.0
2019-10-15 14:00:00,57.79,57.94,57.76,57.93,128840.0,46.6753,46.7964,46.6511,46.7884,128840.0
2019-10-15 14:30:00,57.92,57.97,57.88,57.92,66608.0,46.7803,46.8207,46.748,46.7803,66608.0
2019-10-15 15:00:00,57.9,57.99,57.87,57.96,94716.0,46.7641,46.8368,46.7399,46.8126,94716.0
2019-10-15 15:30:00,57.96,57.97,57.76,57.77,241880.0,46.8126,46.8207,46.6511,46.6591,241880.0
2019-10-16 09:30:00,57.74,57.81,57.42,57.81,162628.0,46.6349,46.6914,46.3765,46.6914,162628.0
2019-10-16 10:00:00,57.76,57.85,57.67,57.69,145782.0,46.6511,46.7238,46.5784,46.5945,145782.0
2019-10-16 10:30:00,57.69,57.74,57.59,57.73,130944.0,46.5945,46.6349,46.5138,46.6268,130944.0
2019-10-16 11:00:00,57.74,57.82,57.69,57.76,123950.0,46.6349,46.6995,46.5945,46.6511,123950.0
2019-10-16 11:30:00,57.76,57.76,57.65,57.67,104258.0,46.6511,46.6511,46.5622,46.5784,104258.0
2019-10-16 12:00:00,57.67,57.84,57.64,57.82,341232.0,46.5784,46.7157,46.5541,46.6995,341232.0
2019-10-16 12:30:00,57.83,57.99,57.79,57.95,75774.0,46.7076,46.8368,46.6753,46.8045,75774.0
2019-10-16 13:00:00,57.95,57.95,57.76,57.78,98508.0,46.8045,46.8045,46.6511,46.6672,98508.0
2019-10-16 13:30:00,57.79,57.88,57.77,57.84,135144.0,46.6753,46.748,46.6591,46.7157,135144.0
2019-10-16 14:00:00,57.84,57.88,57.76,57.84,84492.0,46.7157,46.748,46.6511,46.7157,84492.0
2019-10-16 14:30:00,57.84,57.91,57.8,57.84,109092.0,46.7157,46.7722,46.6834,46.7157,109092.0
2019-10-16 15:00:00,57.84,57.85,57.77,57.85,107148.0,46.7157,46.7238,46.6591,46.7238,107148.0
2019-10-16 15:30:00,57.85,58.03,57.8,58.02,370500.0,46.7238,46.8691,46.6834,46.8611,370500.0
2019-10-17 09:30:00,59.28,59.59,58.52,58.56,1004150.0,47.8787,48.1291,47.2649,47.2972,1004150.0
2019-10-17 10:00:00,58.55,58.71,58.3,58.46,536552.0,47.2891,47.4184,47.0872,47.2164,536552.0
2019-10-17 10:30:00,58.45,58.81,58.39,58.73,222034.0,47.2084,47.4991,47.1599,47.4345,222034.0
2019-10-17 11:00:00,58.73,58.74,58.6,58.66,251242.0,47.4345,47.4426,47.3295,47.378,251242.0
2019-10-17 11:30:00,58.66,58.81,58.63,58.76,215742.0,47.378,47.4991,47.3537,47.4587,215742.0
2019-10-17 12:00:00,58.76,58.82,58.7,58.77,187944.0,47.4587,47.5072,47.4103,47.4668,187944.0
2019-10-17 12:30:00,58.78,58.92,58.72,58.87,227268.0,47.4749,47.588,47.4264,47.5476,227268.0
2019-10-17 13:00:00,58.87,58.96,58.78,58.78,205896.0,47.5476,47.6203,47.4749,47.4749,205896.0
2019-10-17 13:30:00,58.79,58.79,58.67,58.74,213964.0,47.483,47.483,47.386,47.4426,213964.0
2019-10-17 14:00:00,58.73,58.79,58.72,58.76,233064.0,47.4345,47.483,47.4264,47.4587,233064.0
2019-10-17 14:30:00,58.75,58.81,58.74,58.74,197580.0,47.4507,47.4991,47.4426,47.4426,197580.0
2019-10-17 15:00:00,58.74,58.78,58.73,58.77,273436.0,47.4426,47.4749,47.4345,47.4668,273436.0
2019-10-17 15:30:00,58.78,58.82,58.61,58.64,508216.0,47.4749,47.5072,47.3376,47.3618,508216.0
2019-10-18 09:30:00,58.49,58.76,58.42,58.6,283752.0,47.2407,47.4587,47.1841,47.3295,283752.0
2019-10-18 10:00:00,58.59,58.81,58.58,58.78,151540.0,47.3214,47.4991,47.3134,47.4749,151540.0
2019-10-18 10:30:00,58.77,58.79,58.68,58.75,64616.0,47.4668,47.483,47.3941,47.4507,64616.0
2019-10-18 11:00:00,58.76,58.88,58.73,58.84,115572.0,47.4587,47.5557,47.4345,47.5233,115572.0
2019-10-18 11:30:00,58.84,58.91,58.79,58.89,92616.0,47.5233,47.5799,47.483,47.5637,92616.0
2019-10-18 12:00:00,58.88,58.91,58.83,58.85,108452.0,47.5557,47.5799,47.5153,47.5314,108452.0
2019-10-18 12:30:00,58.85,58.94,58.82,58.87,84998.0,47.5314,47.6041,47.5072,47.5476,84998.0
2019-10-18 13:00:00,58.87,59.02,58.85,58.99,128228.0,47.5476,47.6687,47.5314,47.6445,128228.0
2019-10-18 13:30:00,58.99,59.06,58.95,59.06,85838.0,47.6445,47.701,47.6122,47.701,85838.0
2019-10-18 14:00:00,59.05,59.15,59.02,59.11,103704.0,47.693,47.7737,47.6687,47.7414,103704.0
2019-10-18 14:30:00,59.11,59.14,59.07,59.1,219020.0,47.7414,47.7656,47.7091,47.7333,219020.0
2019-10-18 15:00:00,59.1,59.21,59.1,59.16,152532.0,47.7333,47.8222,47.7333,47.7818,152532.0
2019-10-18 15:30:00,59.16,59.22,59.06,59.07,410954.0,47.7818,47.8303,47.701,47.7091,410954.0
2019-10-21 09:30:00,58.97,59.19,58.96,59.07,118140.0,47.6283,47.806,47.6203,47.7091,118140.0
2019-10-21 10:00:00,59.08,59.38,59.06,59.38,85700.0,47.7172,47.9595,47.701,47.9595,85700.0
2019-10-21 10:30:00,59.38,59.45,59.28,59.3,99124.0,47.9595,48.016,47.8787,47.8949,99124.0
2019-10-21 11:00:00,59.3,59.49,59.27,59.4,201224.0,47.8949,48.0483,47.8706,47.9756,201224.0
2019-10-21 11:30:00,59.42,59.44,59.33,59.33,76162.0,47.9918,48.008,47.9191,47.9191,76162.0
2019-10-21 12:00:00,59.31,59.31,59.16,59.27,169614.0,47.903,47.903,47.7818,47.8706,169614.0
2019-10-21 12:30:00,59.27,59.48,59.27,59.45,124286.0,47.8706,48.0403,47.8706,48.016,124286.0
2019-10-21 13:00:00,59.45,59.46,59.31,59.36,61118.0,48.016,48.0241,47.903,47.9433,61118.0
2019-10-21 13:30:00,59.36,59.4,59.28,59.37,99440.0,47.9433,47.9756,47.8787,47.9514,99440.0
2019-10-21 14:00:00,59.38,59.55,59.37,59.49,119212.0,47.9595,48.0968,47.9514,48.0483,119212.0
2019-10-21 14:30:00,59.49,59.56,59.49,59.49,68494.0,48.0483,48.1049,48.0483,48.0483,68494.0
2019-10-21 15:00:00,59.49,59.51,59.38,59.42,92606.0,48.0483,48.0645,47.9595,47.9918,92606.0
2019-10-21 15:30:00,59.41,59.58,59.41,59.5,390546.0,47.9837,48.121,47.9837,48.0564,390546.0
2019-10-22 09:30:00,59.65,59.86,59.51,59.63,66832.0,48.1776,48.3472,48.0645,48.1614,66832.0
2019-10-22 10:00:00,59.63,59.79,59.6,59.71,156730.0,48.1614,48.2906,48.1372,48.226,156730.0
2019-10-22 10:30:00,59.72,59.77,59.58,59.59,120704.0,48.2341,48.2745,48.121,48.1291,120704.0
2019-10-22 11:00:00,59.59,59.76,59.59,59.74,74232.0,48.1291,48.2664,48.1291,48.2503,74232.0
2019-10-22 11:30:00,59.74,59.83,59.74,59.77,68586.0,48.2503,48.3229,48.2503,48.2745,68586.0
2019-10-22 12:00:00,59.77,59.79,59.7,59.77,50742.0,48.2745,48.2906,48.2179,48.2745,50742.0
2019-10-22 12:30:00,59.77,59.88,59.76,59.88,37732.0,48.2745,48.3633,48.2664,48.3633,37732.0
2019-10-22 13:00:00,59.88,59.93,59.85,59.87,85822.0,48.3633,48.4037,48.3391,48.3552,85822.0
2019-10-22 13:30:00,59.87,59.91,59.72,59.73,139850.0,48.3552,48.3876,48.2341,48.2422,139850.0
2019-10-22 14:00:00,59.74,59.77,59.67,59.72,333630.0,48.2503,48.2745,48.1937,48.2341,333630.0
2019-10-22 14:30:00,59.73,59.73,59.66,59.67,209198.0,48.2422,48.2422,48.1856,48.1937,209198.0
2019-10-22 15:00:00,59.67,59.74,59.63,59.74,144906.0,48.1937,48.2503,48.1614,48.2503,144906.0
2019-10-22 15:30:00,59.74,59.77,59.65,59.7,306692.0,48.2503,48.2745,48.1776,48.2179,306692.0
2019-10-23 09:30:00,59.84,60.01,59.72,59.99,124278.0,48.331,48.4683,48.2341,48.4522,124278.0
2019-10-23 10:00:00,59.98,60.27,59.98,60.15,142528.0,48.4441,48.6783,48.4441,48.5814,142528.0
2019-10-23 10:30:00,60.13,60.21,60.05,60.16,127030.0,48.5652,48.6299,48.5006,48.5895,127030.0
2019-10-23 11:00:00,60.17,60.19,60.01,60.04,236294.0,48.5976,48.6137,48.4683,48.4926,236294.0
2019-10-23 11:30:00,60.04,60.1,59.98,60.08,430182.0,48.4926,48.541,48.4441,48.5249,430182.0
2019-10-23 12:00:00,60.07,60.09,60.02,60.05,212368.0,48.5168,48.5329,48.4764,48.5006,212368.0
2019-10-23 12:30:00,60.05,60.08,60.02,60.05,316080.0,48.5006,48.5249,48.4764,48.5006,316080.0
2019-10-23 13:00:00,60.05,60.06,59.85,60.0,249320.0,48.5006,48.5087,48.3391,48.4602,249320.0
2019-10-23 13:30:00,60.0,60.06,59.95,60.03,126080.0,48.4602,48.5087,48.4199,48.4845,126080.0
2019-10-23 14:00:00,60.04,60.06,59.95,59.98,233470.0,48.4926,48.5087,48.4199,48.4441,233470.0
2019-10-23 14:30:00,59.99,60.06,59.97,60.05,110264.0,48.4522,48.5087,48.436,48.5006,110264.0
2019-10-23 15:00:00,60.05,60.13,59.99,60.1,166152.0,48.5006,48.5652,48.4522,48.541,166152.0
2019-10-23 15:30:00,60.11,60.35,60.11,60.33,339476.0,48.5491,48.7429,48.5491,48.7268,339476.0
2019-10-24 09:30:00,60.26,60.46,60.26,60.36,112010.0,48.6702,48.8318,48.6702,48.751,112010.0
2019-10-24 10:00:00,60.36,60.64,60.32,60.59,104882.0,48.751,48.9772,48.7187,48.9368,104882.0
2019-10-24 10:30:00,60.59,60.67,60.5,60.67,51326.0,48.9368,49.0014,48.8641,49.0014,51326.0
2019-10-24 11:00:00,60.67,60.69,60.54,60.54,63194.0,49.0014,49.0175,48.8964,48.8964,63194.0
2019-10-24 11:30:00,60.55,60.61,60.48,60.54,62738.0,48.9045,48.9529,48.8479,48.8964,62738.0
2019-10-24 12:00:00,60.54,60.62,60.54,60.56,46382.0,48.8964,48.961,48.8964,48.9125,46382.0
2019-10-24 12:30:00,60.56,60.63,60.46,60.59,70046.0,48.9125,48.9691,48.8318,48.9368,70046.0
2019-10-24 13:00:00,60.59,60.6,60.51,60.59,43586.0,48.9368,48.9448,48.8722,48.9368,43586.0
2019-10-24 13:30:00,60.58,60.59,60.38,60.47,81568.0,48.9287,48.9368,48.7672,48.8399,81568.0
2019-10-24 14:00:00,60.47,60.55,60.43,60.53,178066.0,48.8399,48.9045,48.8075,48.8883,178066.0
2019-10-24 14:30:00,60.52,60.67,60.51,60.67,56540.0,48.8802,49.0014,48.8722,49.0014,56540.0
2019-10-24 15:00:00,60.68,60.73,60.61,60.63,135264.0,49.0095,49.0498,48.9529,48.9691,135264.0
2019-10-24 15:30:00,60.63,60.65,60.54,60.63,260784.0,48.9691,48.9852,48.8964,48.9691,260784.0
2019-10-25 09:30:00,60.71,60.71,60.27,60.38,87502.0,49.0337,49.0337,48.6783,48.7672,87502.0
2019-10-25 10:00:00,60.38,60.5,60.32,60.38,198880.0,48.7672,48.8641,48.7187,48.7672,198880.0
2019-10-25 10:30:00,60.38,60.38,60.09,60.23,275208.0,48.7672,48.7672,48.5329,48.646,275208.0
2019-10-25 11:00:00,60.23,60.34,60.15,60.16,89930.0,48.646,48.7349,48.5814,48.5895,89930.0
2019-10-25 11:30:00,60.17,60.23,60.04,60.09,127302.0,48.5976,48.646,48.4926,48.5329,127302.0
2019-10-25 12:00:00,60.09,60.09,59.89,59.9,126124.0,48.5329,48.5329,48.3714,48.3795,126124.0
2019-10-25 12:30:00,59.91,60.14,59.9,60.1,65734.0,48.3876,48.5733,48.3795,48.541,65734.0
2019-10-25 13:00:00,60.1,60.1,59.95,59.97,301622.0,48.541,48.541,48.4199,48.436,301622.0
2019-10-25 13:30:00,59.97,60.01,59.87,59.98,248634.0,48.436,48.4683,48.3552,48.4441,248634.0
2019-10-25 14:00:00,59.98,60.05,59.93,60.0,145500.0,48.4441,48.5006,48.4037,48.4602,145500.0
2019-10-25 14:30:00,60.0,60.11,59.96,60.06,82964.0,48.4602,48.5491,48.4279,48.5087,82964.0
2019-10-25 15:00:00,60.07,60.09,60.01,60.04,159866.0,48.5168,48.5329,48.4683,48.4926,159866.0
2019-10-25 15:30:00,60.04,60.22,60.01,60.13,401014.0,48.4926,48.6379,48.4683,48.5652,401014.0
2019-10-28 09:30:00,59.79,59.99,59.34,59.4,239504.0,48.2906,48.4522,47.9272,47.9756,239504.0
2019-10-28 10:00:00,59.39,59.53,59.27,59.33,125880.0,47.9676,48.0806,47.8706,47.9191,125880.0
2019-10-28 10:30:00,59.34,59.4,59.29,59.4,123434.0,47.9272,47.9756,47.8868,47.9756,123434.0
2019-10-28 11:00:00,59.4,59.5,59.32,59.49,104332.0,47.9756,48.0564,47.911,48.0483,104332.0
2019-10-28 11:30:00,59.49,59.52,59.37,59.37,331584.0,48.0483,48.0726,47.9514,47.9514,331584.0
2019-10-28 12:00:00,59.36,59.4,59.14,59.15,285616.0,47.9433,47.9756,47.7656,47.7737,285616.0
2019-10-28 12:30:00,59.14,59.23,59.09,59.16,203664.0,47.7656,47.8383,47.7253,47.7818,203664.0
2019-10-28 13:00:00,59.16,59.31,59.14,59.3,138838.0,47.7818,47.903,47.7656,47.8949,138838.0
2019-10-28 13:30:00,59.31,59.35,59.26,59.32,58744.0,47.903,47.9353,47.8626,47.911,58744.0
2019-10-28 14:00:00,59.32,59.35,59.07,59.07,135292.0,47.911,47.9353,47.7091,47.7091,135292.0
2019-10-28 14:30:00,59.07,59.09,58.99,59.07,129626.0,47.7091,47.7253,47.6445,47.7091,129626.0
2019-10-28 15:00:00,59.07,59.14,59.03,59.1,145982.0,47.7091,47.7656,47.6768,47.7333,145982.0
2019-10-28 15:30:00,59.1,59.18,59.04,59.07,416906.0,47.7333,47.798,47.6849,47.7091,416906.0
2019-10-29 09:30:00,59.25,59.4,59.07,59.31,144098.0,47.8545,47.9756,47.7091,47.903,144098.0
2019-10-29 10:00:00,59.31,59.37,59.17,59.19,95518.0,47.903,47.9514,47.7899,47.806,95518.0
2019-10-29 10:30:00,59.18,59.19,59.01,59.07,144738.0,47.798,47.806,47.6607,47.7091,144738.0
2019-10-29 11:00:00,59.07,59.33,59.06,59.33,92896.0,47.7091,47.9191,47.701,47.9191,92896.0
2019-10-29 11:30:00,59.34,59.37,59.2,59.24,136616.0,47.9272,47.9514,47.8141,47.8464,136616.0
2019-10-29 12:00:00,59.24,59.42,59.18,59.37,198668.0,47.8464,47.9918,47.798,47.9514,198668.0
2019-10-29 12:30:00,59.37,59.42,59.28,59.31,98808.0,47.9514,47.9918,47.8787,47.903,98808.0
2019-10-29 13:00:00,59.32,59.34,59.27,59.29,100756.0,47.911,47.9272,47.8706,47.8868,100756.0
2019-10-29 13:30:00,59.3,59.3,59.23,59.26,87462.0,47.8949,47.8949,47.8383,47.8626,87462.0
2019-10-29 14:00:00,59.26,59.26,59.18,59.2,131916.0,47.8626,47.8626,47.798,47.8141,131916.0
2019-10-29 14:30:00,59.2,59.34,59.2,59.31,113330.0,47.8141,47.9272,47.8141,47.903,113330.0
2019-10-29 15:00:00,59.31,59.35,59.21,59.3,153198.0,47.903,47.9353,47.8222,47.8949,153198.0
2019-10-29 15:30:00,59.3,59.48,59.29,59.46,586436.0,47.8949,48.0403,47.8868,48.0241,586436.0
2019-10-30 09:30:00,59.48,60.16,59.13,60.1,164544.0,48.0403,48.5895,47.7576,48.541,164544.0
2019-10-30 10:00:00,60.09,60.24,60.07,60.11,121932.0,48.5329,48.6541,48.5168,48.5491,121932.0
2019-10-30 10:30:00,60.11,60.28,60.0,60.26,196276.0,48.5491,48.6864,48.4602,48.6702,196276.0
2019-10-30 11:00:00,60.26,60.41,60.21,60.25,125620.0,48.6702,48.7914,48.6299,48.6622,125620.0
2019-10-30 11:30:00,60.24,60.41,60.2,60.4,107776.0,48.6541,48.7914,48.6218,48.7833,107776.0
2019-10-30 12:00:00,60.4,60.7,60.35,60.47,171834.0,48.7833,49.0256,48.7429,48.8399,171834.0
2019-10-30 12:30:00,60.49,60.68,60.49,60.6,120776.0,48.856,49.0095,48.856,48.9448,120776.0
2019-10-30 13:00:00,60.6,60.62,60.51,60.52,108494.0,48.9448,48.961,48.8722,48.8802,108494.0
2019-10-30 13:30:00,60.53,60.57,60.43,60.48,88290.0,48.8883,48.9206,48.8075,48.8479,88290.0
2019-10-30 14:00:00,60.44,60.59,60.34,60.35,126776.0,48.8156,48.9368,48.7349,48.7429,126776.0
2019-10-30 14:30:00,60.37,60.71,60.27,60.58,289150.0,48.7591,49.0337,48.6783,48.9287,289150.0
2019-10-30 15:00:00,60.59,60.81,60.55,60.75,216512.0,48.9368,49.1145,48.9045,49.066,216512.0
2019-10-30 15:30:00,60.74,60.8,60.6,60.77,588062.0,49.0579,49.1064,48.9448,49.0822,588062.0
2019-10-31 09:30:00,60.72,60.75,60.26,60.63,122214.0,49.0418,49.066,48.6702,48.9691,122214.0
2019-10-31 10:00:00,60.62,60.88,60.51,60.76,139498.0,48.961,49.171,48.8722,49.0741,139498.0
2019-10-31 10:30:00,60.77,60.78,60.35,60.42,72232.0,49.0822,49.0902,48.7429,48.7995,72232.0
2019-10-31 11:00:00,60.43,60.71,60.41,60.64,98458.0,48.8075,49.0337,48.7914,48.9772,98458.0
2019-10-31 11:30:00,60.66,60.71,60.55,60.65,53472.0,48.9933,49.0337,48.9045,48.9852,53472.0
2019-10-31 12:00:00,60.67,60.73,60.6,60.63,50180.0,49.0014,49.0498,48.9448,48.9691,50180.0
2019-10-31 12:30:00,60.62,60.68,60.56,60.68,58514.0,48.961,49.0095,48.9125,49.0095,58514.0
2019-10-31 13:00:00,60.66,60.76,60.66,60.74,54106.0,48.9933,49.0741,48.9933,49.0579,54106.0
2019-10-31 13:30:00,60.73,60.76,60.63,60.68,62384.0,49.0498,49.0741,48.9691,49.0095,62384.0
2019-10-31 14:00:00,60.67,60.67,60.46,60.46,69334.0,49.0014,49.0014,48.8318,48.8318,69334.0
2019-10-31 14:30:00,60.46,60.65,60.45,60.65,88598.0,48.8318,48.9852,48.8237,48.9852,88598.0
2019-10-31 15:00:00,60.65,60.74,60.62,60.68,106756.0,48.9852,49.0579,48.961,49.0095,106756.0
2019-10-31 15:30:00,60.69,60.79,60.56,60.74,483364.0,49.0175,49.0983,48.9125,49.0579,483364.0
2019-11-01 09:30:00,60.8,61.05,60.55,60.56,125602.0,49.1064,49.3083,48.9045,48.9125,125602.0
2019-11-01 10:00:00,60.56,60.6,60.43,60.57,68730.0,48.9125,48.9448,48.8075,48.9206,68730.0
2019-11-01 10:30:00,60.56,60.6,60.33,60.33,94336.0,48.9125,48.9448,48.7268,48.7268,94336.0
2019-11-01 11:00:00,60.33,60.35,60.17,60.2,150556.0,48.7268,48.7429,48.5976,48.6218,150556.0
2019-11-01 11:30:00,60.2,60.29,60.12,60.19,246408.0,48.6218,48.6945,48.5572,48.6137,246408.0
2019-11-01 12:00:00,60.19,60.37,60.19,60.26,203378.0,48.6137,48.7591,48.6137,48.6702,203378.0
2019-11-01 12:30:00,60.25,60.3,60.16,60.19,86644.0,48.6622,48.7025,48.5895,48.6137,86644.0
2019-11-01 13:00:00,60.19,60.24,60.06,60.09,94766.0,48.6137,48.6541,48.5087,48.5329,94766.0
2019-11-01 13:30:00,60.1,60.15,60.07,60.07,107810.0,48.541,48.5814,48.5168,48.5168,107810.0
2019-11-01 14:00:00,60.08,60.1,59.93,59.96,180828.0,48.5249,48.541,48.4037,48.4279,180828.0
2019-11-01 14:30:00,59.96,60.06,59.96,60.03,178852.0,48.4279,48.5087,48.4279,48.4845,178852.0
2019-11-01 15:00:00,60.02,60.09,59.99,60.01,152566.0,48.4764,48.5329,48.4522,48.4683,152566.0
2019-11-01 15:30:00,60.02,60.05,59.73,59.83,760112.0,48.4764,48.5006,48.2422,48.3229,760112.0
2019-11-04 09:30:00,59.77,59.83,59.27,59.28,175960.0,48.2745,48.3229,47.8706,47.8787,175960.0
2019-11-04 10:00:00,59.28,59.66,59.28,59.65,259854.0,47.8787,48.1856,47.8787,48.1776,259854.0
2019-11-04 10:30:00,59.64,59.64,59.43,59.47,226122.0,48.1695,48.1695,47.9999,48.0322,226122.0
2019-11-04 11:00:00,59.47,59.59,59.38,59.4,180496.0,48.0322,48.1291,47.9595,47.9756,180496.0
2019-11-04 11:30:00,59.4,59.54,59.37,59.51,91622.0,47.9756,48.0887,47.9514,48.0645,91622.0
2019-11-04 12:00:00,59.5,59.54,59.4,59.4,95248.0,48.0564,48.0887,47.9756,47.9756,95248.0
2019-11-04 12:30:00,59.4,59.45,59.31,59.31,59988.0,47.9756,48.016,47.903,47.903,59988.0
2019-11-04 13:00:00,59.31,59.35,59.26,59.3,72740.0,47.903,47.9353,47.8626,47.8949,72740.0
2019-11-04 13:30:00,59.29,59.3,59.07,59.11,78036.0,47.8868,47.8949,47.7091,47.7414,78036.0
2019-11-04 14:00:00,59.11,59.21,59.02,59.19,176586.0,47.7414,47.8222,47.6687,47.806,176586.0
2019-11-04 14:30:00,59.18,59.23,59.11,59.18,172924.0,47.798,47.8383,47.7414,47.798,172924.0
2019-11-04 15:00:00,59.18,59.26,59.13,59.18,292336.0,47.798,47.8626,47.7576,47.798,292336.0
2019-11-04 15:30:00,59.17,59.3,59.03,59.28,555290.0,47.7899,47.8949,47.6768,47.8787,555290.0
2019-11-05 09:30:00,58.99,59.28,58.82,58.96,129702.0,47.6445,47.8787,47.5072,47.6203,129702.0
2019-11-05 10:00:00,59.0,59.03,58.82,58.97,129792.0,47.6526,47.6768,47.5072,47.6283,129792.0
2019-11-05 10:30:00,58.96,58.99,58.61,58.63,241440.0,47.6203,47.6445,47.3376,47.3537,241440.0
2019-11-05 11:00:00,58.63,58.67,58.29,58.37,143542.0,47.3537,47.386,47.0791,47.1437,143542.0
2019-11-05 11:30:00,58.35,58.56,58.35,58.52,220322.0,47.1276,47.2972,47.1276,47.2649,220322.0
2019-11-05 12:00:00,58.52,58.6,58.38,58.54,109172.0,47.2649,47.3295,47.1518,47.281,109172.0
2019-11-05 12:30:00,58.54,58.58,58.49,58.54,180524.0,47.281,47.3134,47.2407,47.281,180524.0
2019-11-05 13:00:00,58.55,58.55,58.43,58.48,55502.0,47.2891,47.2891,47.1922,47.2326,55502.0
2019-11-05 13:30:00,58.49,58.49,58.35,58.48,91030.0,47.2407,47.2407,47.1276,47.2326,91030.0
2019-11-05 14:00:00,58.48,58.55,58.43,58.44,211640.0,47.2326,47.2891,47.1922,47.2003,211640.0
2019-11-05 14:30:00,58.44,58.6,58.43,58.55,134068.0,47.2003,47.3295,47.1922,47.2891,134068.0
2019-11-05 15:00:00,58.54,58.55,58.45,58.47,150760.0,47.281,47.2891,47.2084,47.2245,150760.0
2019-11-05 15:30:00,58.47,58.49,58.27,58.29,572132.0,47.2245,47.2407,47.063,47.0791,572132.0
2019-11-06 09:30:00,57.99,58.16,57.82,57.92,140346.0,47.2112,47.3496,47.0728,47.1542,140346.0
2019-11-06 10:00:00,57.93,58.13,57.92,58.11,214960.0,47.1624,47.3252,47.1542,47.3089,214960.0
2019-11-06 10:30:00,58.13,58.21,57.9,58.01,195546.0,47.3252,47.3903,47.1379,47.2275,195546.0
2019-11-06 11:00:00,58.01,58.13,57.94,58.01,192266.0,47.2275,47.3252,47.1705,47.2275,192266.0
2019-11-06 11:30:00,58.01,58.06,57.85,57.99,97932.0,47.2275,47.2682,47.0972,47.2112,97932.0
2019-11-06 12:00:00,57.99,58.1,57.97,57.98,291116.0,47.2112,47.3008,47.1949,47.2031,291116.0
2019-11-06 12:30:00,57.98,58.09,57.95,58.07,115338.0,47.2031,47.2926,47.1786,47.2763,115338.0
2019-11-06 13:00:00,58.09,58.21,58.07,58.2,70866.0,47.2926,47.3903,47.2763,47.3822,70866.0
2019-11-06 13:30:00,58.21,58.25,58.02,58.1,135628.0,47.3903,47.4229,47.2356,47.3008,135628.0
2019-11-06 14:00:00,58.1,58.27,58.1,58.17,175830.0,47.3008,47.4392,47.3008,47.3577,175830.0
2019-11-06 14:30:00,58.18,58.25,58.14,58.25,108314.0,47.3659,47.4229,47.3333,47.4229,108314.0
2019-11-06 15:00:00,58.24,58.26,58.16,58.22,123104.0,47.4147,47.431,47.3496,47.3984,123104.0
2019-11-06 15:30:00,58.2,58.27,58.07,58.17,500786.0,47.3822,47.4392,47.2763,47.3577,500786.0
2019-11-07 09:30:00,57.94,58.06,57.75,57.85,192510.0,47.1705,47.2682,47.0158,47.0972,192510.0
2019-11-07 10:00:00,57.85,57.88,57.58,57.62,137374.0,47.0972,47.1216,46.8774,46.91,137374.0
2019-11-07 10:30:00,57.62,57.62,57.35,57.38,127020.0,46.91,46.91,46.6902,46.7146,127020.0
2019-11-07 11:00:00,57.36,57.37,57.13,57.24,212150.0,46.6983,46.7064,46.5111,46.6006,212150.0
2019-11-07 11:30:00,57.24,57.38,57.07,57.36,107688.0,46.6006,46.7146,46.4622,46.6983,107688.0
2019-11-07 12:00:00,57.35,57.35,57.02,57.02,78196.0,46.6902,46.6902,46.4215,46.4215,78196.0
2019-11-07 12:30:00,57.02,57.17,56.97,57.1,76634.0,46.4215,46.5436,46.3808,46.4866,76634.0
2019-11-07 13:00:00,57.1,57.13,56.92,57.03,85350.0,46.4866,46.5111,46.3401,46.4296,85350.0
2019-11-07 13:30:00,57.03,57.12,56.97,57.08,250006.0,46.4296,46.5029,46.3808,46.4703,250006.0
2019-11-07 14:00:00,57.07,57.08,56.98,57.02,134782.0,46.4622,46.4703,46.3889,46.4215,134782.0
2019-11-07 14:30:00,57.02,57.17,56.95,57.17,125378.0,46.4215,46.5436,46.3645,46.5436,125378.0
2019-11-07 15:00:00,57.18,57.37,57.14,57.36,164594.0,46.5518,46.7064,46.5192,46.6983,164594.0
2019-11-07 15:30:00,57.36,57.43,57.27,57.37,359188.0,46.6983,46.7553,46.625,46.7064,359188.0
2019-11-08 09:30:00,57.3,57.3,57.02,57.18,178638.0,46.6495,46.6495,46.4215,46.5518,178638.0
2019-11-08 10:00:00,57.17,57.28,56.97,57.25,183736.0,46.5436,46.6332,46.3808,46.6087,183736.0
2019-11-08 10:30:00,57.28,57.32,56.81,56.96,139268.0,46.6332,46.6657,46.2505,46.3727,139268.0
2019-11-08 11:00:00,56.95,56.97,56.84,56.91,91130.0,46.3645,46.3808,46.275,46.3319,91130.0
2019-11-08 11:30:00,56.9,57.09,56.9,57.01,69900.0,46.3238,46.4785,46.3238,46.4134,69900.0
2019-11-08 12:00:00,57.01,57.09,56.91,56.94,60534.0,46.4134,46.4785,46.3319,46.3564,60534.0
2019-11-08 12:30:00,56.95,57.21,56.95,57.18,84456.0,46.3645,46.5762,46.3645,46.5518,84456.0
2019-11-08 13:00:00,57.17,57.3,57.17,57.28,82140.0,46.5436,46.6495,46.5436,46.6332,82140.0
2019-11-08 13:30:00,57.28,57.34,57.23,57.32,86412.0,46.6332,46.682,46.5925,46.6657,86412.0
2019-11-08 14:00:00,57.32,57.52,57.31,57.46,126064.0,46.6657,46.8286,46.6576,46.7797,126064.0
2019-11-08 14:30:00,57.45,57.48,57.27,57.38,254354.0,46.7716,46.796,46.625,46.7146,254354.0
2019-11-08 15:00:00,57.38,57.38,57.23,57.23,122348.0,46.7146,46.7146,46.5925,46.5925,122348.0
2019-11-08 15:30:00,57.23,57.49,57.19,57.46,346234.0,46.5925,46.8041,46.5599,46.7797,346234.0
2019-11-11 09:30:00,57.49,57.65,57.33,57.33,60648.0,46.8041,46.9344,46.6739,46.6739,60648.0
2019-11-11 10:00:00,57.33,57.42,57.1,57.15,92866.0,46.6739,46.7471,46.4866,46.5273,92866.0
2019-11-11 10:30:00,57.17,57.27,57.09,57.16,49242.0,46.5436,46.625,46.4785,46.5355,49242.0
2019-11-11 11:00:00,57.13,57.48,57.13,57.44,43268.0,46.5111,46.796,46.5111,46.7634,43268.0
2019-11-11 11:30:00,57.42,57.43,57.27,57.34,38062.0,46.7471,46.7553,46.625,46.682,38062.0
2019-11-11 12:00:00,57.3,57.34,57.26,57.27,37614.0,46.6495,46.682,46.6169,46.625,37614.0
2019-11-11 12:30:00,57.26,57.27,57.15,57.17,69044.0,46.6169,46.625,46.5273,46.5436,69044.0
2019-11-11 13:00:00,57.18,57.3,57.13,57.27,43852.0,46.5518,46.6495,46.5111,46.625,43852.0
2019-11-11 13:30:00,57.27,57.33,57.24,57.24,91294.0,46.625,46.6739,46.6006,46.6006,91294.0
2019-11-11 14:00:00,57.23,57.27,57.18,57.27,51876.0,46.5925,46.625,46.5518,46.625,51876.0
2019-11-11 14:30:00,57.26,57.28,57.22,57.22,101722.0,46.6169,46.6332,46.5843,46.5843,101722.0
2019-11-11 15:00:00,57.22,57.22,57.06,57.07,127682.0,46.5843,46.5843,46.4541,46.4622,127682.0
2019-11-11 15:30:00,57.06,57.19,56.98,57.05,436738.0,46.4541,46.5599,46.3889,46.4459,436738.0
2019-11-12 09:30:00,57.16,57.38,57.0,57.15,345998.0,46.5355,46.7146,46.4052,46.5273,345998.0
2019-11-12 10:00:00,57.17,57.22,57.1,57.15,121294.0,46.5436,46.5843,46.4866,46.5273,121294.0
2019-11-12 10:30:00,57.15,57.18,56.93,57.13,108898.0,46.5273,46.5518,46.3482,46.5111,108898.0
2019-11-12 11:00:00,57.13,57.24,57.03,57.21,79716.0,46.5111,46.6006,46.4296,46.5762,79716.0
2019-11-12 11:30:00,57.21,57.24,57.12,57.13,84124.0,46.5762,46.6006,46.5029,46.5111,84124.0
2019-11-12 12:00:00,57.15,57.23,57.14,57.2,119892.0,46.5273,46.5925,46.5192,46.568,119892.0
2019-11-12 12:30:00,57.2,57.27,57.16,57.21,38932.0,46.568,46.625,46.5355,46.5762,38932.0
2019-11-12 13:00:00,57.21,57.33,57.18,57.32,69376.0,46.5762,46.6739,46.5518,46.6657,69376.0
2019-11-12 13:30:00,57.33,57.39,57.26,57.29,58482.0,46.6739,46.7227,46.6169,46.6413,58482.0
2019-11-12 14:00:00,57.28,57.41,57.24,57.4,67070.0,46.6332,46.739,46.6006,46.7309,67070.0
2019-11-12 14:30:00,57.4,57.45,57.29,57.3,71278.0,46.7309,46.7716,46.6413,46.6495,71278.0
2019-11-12 15:00:00,57.31,57.4,57.28,57.38,141956.0,46.6576,46.7309,46.6332,46.7146,141956.0
2019-11-12 15:30:00,57.38,57.49,57.37,57.43,418030.0,46.7146,46.8041,46.7064,46.7553,418030.0
2019-11-13 09:30:00,57.67,58.27,57.67,58.1,540982.0,46.9507,47.4392,46.9507,47.3008,540982.0
2019-11-13 10:00:00,58.09,58.28,58.08,58.08,168746.0,47.2926,47.4473,47.2845,47.2845,168746.0
2019-11-13 10:30:00,58.09,58.47,58.08,58.4,292766.0,47.2926,47.602,47.2845,47.545,292766.0
2019-11-13 11:00:00,58.4,58.58,58.38,58.48,126940.0,47.545,47.6915,47.5287,47.6101,126940.0
2019-11-13 11:30:00,58.49,58.49,58.3,58.37,82906.0,47.6183,47.6183,47.4636,47.5206,82906.0
2019-11-13 12:00:00,58.37,58.45,58.35,58.41,94012.0,47.5206,47.5857,47.5043,47.5531,94012.0
2019-11-13 12:30:00,58.41,58.54,58.37,58.46,128026.0,47.5531,47.659,47.5206,47.5938,128026.0
2019-11-13 13:00:00,58.46,58.48,58.38,58.46,42246.0,47.5938,47.6101,47.5287,47.5938,42246.0
2019-11-13 13:30:00,58.46,58.47,58.4,58.46,138748.0,47.5938,47.602,47.545,47.5938,138748.0
2019-11-13 14:00:00,58.46,58.48,58.41,58.46,112434.0,47.5938,47.6101,47.5531,47.5938,112434.0
2019-11-13 14:30:00,58.45,58.65,58.44,58.63,198044.0,47.5857,47.7485,47.5776,47.7322,198044.0
2019-11-13 15:00:00,58.63,58.7,58.56,58.69,255594.0,47.7322,47.7892,47.6753,47.7811,255594.0
2019-11-13 15:30:00,58.69,58.83,58.67,58.75,863262.0,47.7811,47.8951,47.7648,47.8299,863262.0
2019-11-14 09:30:00,58.84,59.0,58.7,58.98,79292.0,47.9032,48.0335,47.7892,48.0172,79292.0
2019-11-14 10:00:00,58.99,59.02,58.73,58.85,85668.0,48.0253,48.0498,47.8137,47.9113,85668.0
2019-11-14 10:30:00,58.85,59.12,58.85,59.1,81252.0,47.9113,48.1312,47.9113,48.1149,81252.0
2019-11-14 11:00:00,59.13,59.18,59.02,59.03,43662.0,48.1393,48.18,48.0498,48.0579,43662.0
2019-11-14 11:30:00,59.02,59.07,58.92,59.05,58414.0,48.0498,48.0905,47.9683,48.0742,58414.0
2019-11-14 12:00:00,59.06,59.09,58.88,58.91,93818.0,48.0823,48.1067,47.9358,47.9602,93818.0
2019-11-14 12:30:00,58.92,59.0,58.92,58.96,39332.0,47.9683,48.0335,47.9683,48.0009,39332.0
2019-11-14 13:00:00,58.94,58.95,58.84,58.85,59228.0,47.9846,47.9928,47.9032,47.9113,59228.0
2019-11-14 13:30:00,58.86,58.88,58.74,58.79,58732.0,47.9195,47.9358,47.8218,47.8625,58732.0
2019-11-14 14:00:00,58.77,58.84,58.76,58.81,130034.0,47.8462,47.9032,47.8381,47.8788,130034.0
2019-11-14 14:30:00,58.81,58.83,58.69,58.72,99372.0,47.8788,47.8951,47.7811,47.8055,99372.0
2019-11-14 15:00:00,58.73,58.78,58.6,58.63,79556.0,47.8137,47.8544,47.7078,47.7322,79556.0
2019-11-14 15:30:00,58.63,58.63,58.39,58.45,617826.0,47.7322,47.7322,47.5369,47.5857,617826.0
2019-11-15 09:30:00,58.46,58.5,58.32,58.38,106766.0,47.5938,47.6264,47.4799,47.5287,106766.0
2019-11-15 10:00:00,58.42,58.45,58.09,58.12,80864.0,47.5613,47.5857,47.2926,47.317,80864.0
2019-11-15 10:30:00,58.12,58.31,58.1,58.18,102226.0,47.317,47.4717,47.3008,47.3659,102226.0
2019-11-15 11:00:00,58.17,58.27,58.13,58.2,70924.0,47.3577,47.4392,47.3252,47.3822,70924.0
2019-11-15 11:30:00,58.19,58.2,58.11,58.12,84850.0,47.374,47.3822,47.3089,47.317,84850.0
2019-11-15 12:00:00,58.1,58.12,57.89,57.98,98754.0,47.3008,47.317,47.1298,47.2031,98754.0
2019-11-15 12:30:00,58.01,58.1,57.98,58.06,113438.0,47.2275,47.3008,47.2031,47.2682,113438.0
2019-11-15 13:00:00,58.07,58.15,58.04,58.1,69954.0,47.2763,47.3415,47.2519,47.3008,69954.0
2019-11-15 13:30:00,58.09,58.16,58.06,58.1,39552.0,47.2926,47.3496,47.2682,47.3008,39552.0
2019-11-15 14:00:00,58.08,58.2,58.06,58.16,61228.0,47.2845,47.3822,47.2682,47.3496,61228.0
2019-11-15 14:30:00,58.16,58.19,58.12,58.13,60184.0,47.3496,47.374,47.317,47.3252,60184.0
2019-11-15 15:00:00,58.13,58.25,58.13,58.24,75234.0,47.3252,47.4229,47.3252,47.4147,75234.0
2019-11-15 15:30:00,58.24,58.35,58.19,58.35,401156.0,47.4147,47.5043,47.374,47.5043,401156.0
2019-11-18 09:30:00,58.5,59.01,58.5,58.88,91372.0,47.6264,48.0416,47.6264,47.9358,91372.0
2019-11-18 10:00:00,58.88,58.91,58.73,58.77,69754.0,47.9358,47.9602,47.8137,47.8462,69754.0
2019-11-18 10:30:00,58.8,58.96,58.71,58.94,57120.0,47.8706,48.0009,47.7974,47.9846,57120.0
2019-11-18 11:00:00,58.93,58.95,58.83,58.85,71144.0,47.9765,47.9928,47.8951,47.9113,71144.0
2019-11-18 11:30:00,58.85,58.92,58.77,58.86,202754.0,47.9113,47.9683,47.8462,47.9195,202754.0
2019-11-18 12:00:00,58.85,58.93,58.84,58.9,110266.0,47.9113,47.9765,47.9032,47.9521,110266.0
2019-11-18 12:30:00,58.9,59.04,58.88,59.02,77276.0,47.9521,48.066,47.9358,48.0498,77276.0
2019-11-18 13:00:00,59.04,59.06,58.9,58.92,83792.0,48.066,48.0823,47.9521,47.9683,83792.0
2019-11-18 13:30:00,58.93,58.99,58.91,58.94,58310.0,47.9765,48.0253,47.9602,47.9846,58310.0
2019-11-18 14:00:00,58.94,58.94,58.67,58.67,128916.0,47.9846,47.9846,47.7648,47.7648,128916.0
2019-11-18 14:30:00,58.68,58.81,58.68,58.79,96936.0,47.7729,47.8788,47.7729,47.8625,96936.0
2019-11-18 15:00:00,58.79,58.79,58.62,58.64,140708.0,47.8625,47.8625,47.7241,47.7404,140708.0
2019-11-18 15:30:00,58.63,58.65,58.35,58.44,342442.0,47.7322,47.7485,47.5043,47.5776,342442.0
2019-11-19 09:30:00,58.3,58.32,57.92,57.97,119054.0,47.4636,47.4799,47.1542,47.1949,119054.0
2019-11-19 10:00:00,57.96,58.12,57.84,57.87,117182.0,47.1868,47.317,47.0891,47.1135,117182.0
2019-11-19 10:30:00,57.85,58.33,57.83,58.24,307254.0,47.0972,47.488,47.0809,47.4147,307254.0
2019-11-19 11:00:00,58.26,58.52,58.26,58.4,107320.0,47.431,47.6427,47.431,47.545,107320.0
2019-11-19 11:30:00,58.38,58.46,58.22,58.27,76230.0,47.5287,47.5938,47.3984,47.4392,76230.0
2019-11-19 12:00:00,58.29,58.33,58.21,58.22,43338.0,47.4554,47.488,47.3903,47.3984,43338.0
2019-11-19 12:30:00,58.21,58.23,58.16,58.19,42228.0,47.3903,47.4066,47.3496,47.374,42228.0
2019-11-19 13:00:00,58.2,58.27,58.19,58.2,51958.0,47.3822,47.4392,47.374,47.3822,51958.0
2019-11-19 13:30:00,58.2,58.35,58.19,58.27,177482.0,47.3822,47.5043,47.374,47.4392,177482.0
2019-11-19 14:00:00,58.27,58.33,58.26,58.28,60804.0,47.4392,47.488,47.431,47.4473,60804.0
2019-11-19 14:30:00,58.28,58.32,58.22,58.24,55078.0,47.4473,47.4799,47.3984,47.4147,55078.0
2019-11-19 15:00:00,58.23,58.26,58.19,58.2,85202.0,47.4066,47.431,47.374,47.3822,85202.0
2019-11-19 15:30:00,58.19,58.26,58.09,58.09,271314.0,47.374,47.431,47.2926,47.2926,271314.0
2019-11-20 09:30:00,58.19,58.46,58.09,58.38,56140.0,47.374,47.5938,47.2926,47.5287,56140.0
2019-11-20 10:00:00,58.38,58.46,58.22,58.42,90248.0,47.5287,47.5938,47.3984,47.5613,90248.0
2019-11-20 10:30:00,58.44,58.44,58.13,58.31,154588.0,47.5776,47.5776,47.3252,47.4717,154588.0
2019-11-20 11:00:00,58.32,58.35,58.2,58.25,51854.0,47.4799,47.5043,47.3822,47.4229,51854.0
2019-11-20 11:30:00,58.27,58.34,58.19,58.23,173768.0,47.4392,47.4961,47.374,47.4066,173768.0
2019-11-20 12:00:00,58.23,58.24,58.02,58.09,172292.0,47.4066,47.4147,47.2356,47.2926,172292.0
2019-11-20 12:30:00,58.09,58.25,58.0,58.24,67608.0,47.2926,47.4229,47.2193,47.4147,67608.0
2019-11-20 13:00:00,58.24,58.45,58.18,58.35,30154.0,47.4147,47.5857,47.3659,47.5043,30154.0
2019-11-20 13:30:00,58.35,58.45,58.28,58.37,49688.0,47.5043,47.5857,47.4473,47.5206,49688.0
2019-11-20 14:00:00,58.38,58.47,58.34,58.45,165884.0,47.5287,47.602,47.4961,47.5857,165884.0
2019-11-20 14:30:00,58.45,58.49,58.4,58.4,80800.0,47.5857,47.6183,47.545,47.545,80800.0
2019-11-20 15:00:00,58.42,58.5,58.4,58.49,80698.0,47.5613,47.6264,47.545,47.6183,80698.0
2019-11-20 15:30:00,58.48,58.55,58.44,58.53,237406.0,47.6101,47.6671,47.5776,47.6508,237406.0
2019-11-21 09:30:00,58.47,58.68,58.1,58.16,128604.0,47.602,47.7729,47.3008,47.3496,128604.0
2019-11-21 10:00:00,58.18,58.18,58.02,58.05,138906.0,47.3659,47.3659,47.2356,47.26,138906.0
2019-11-21 10:30:00,58.04,58.05,57.91,57.98,91738.0,47.2519,47.26,47.1461,47.2031,91738.0
2019-11-21 11:00:00,57.97,58.0,57.84,58.0,215096.0,47.1949,47.2193,47.0891,47.2193,215096.0
2019-11-21 11:30:00,57.99,58.1,57.94,58.07,318810.0,47.2112,47.3008,47.1705,47.2763,318810.0
2019-11-21 12:00:00,58.06,58.06,57.76,57.81,189016.0,47.2682,47.2682,47.024,47.0647,189016.0
2019-11-21 12:30:00,57.81,57.91,57.77,57.78,71402.0,47.0647,47.1461,47.0321,47.0402,71402.0
2019-11-21 13:00:00,57.8,57.88,57.74,57.8,134074.0,47.0565,47.1216,47.0077,47.0565,134074.0
2019-11-21 13:30:00,57.81,57.88,57.77,57.77,88880.0,47.0647,47.1216,47.0321,47.0321,88880.0
2019-11-21 14:00:00,57.77,57.94,57.66,57.79,313710.0,47.0321,47.1705,46.9425,47.0484,313710.0
2019-11-21 14:30:00,57.8,57.94,57.77,57.88,476890.0,47.0565,47.1705,47.0321,47.1216,476890.0
2019-11-21 15:00:00,57.91,57.95,57.82,57.88,186282.0,47.1461,47.1786,47.0728,47.1216,186282.0
2019-11-21 15:30:00,57.88,58.07,57.85,57.95,583330.0,47.1216,47.2763,47.0972,47.1786,583330.0
2019-11-22 09:30:00,58.12,58.24,57.77,57.8,94114.0,47.317,47.4147,47.0321,47.0565,94114.0
2019-11-22 10:00:00,57.8,57.8,57.63,57.69,60166.0,47.0565,47.0565,46.9181,46.967,60166.0
2019-11-22 10:30:00,57.7,57.85,57.63,57.84,57806.0,46.9751,47.0972,46.9181,47.0891,57806.0
2019-11-22 11:00:00,57.85,57.92,57.75,57.9,163330.0,47.0972,47.1542,47.0158,47.1379,163330.0
2019-11-22 11:30:00,57.93,57.93,57.81,57.84,96558.0,47.1624,47.1624,47.0647,47.0891,96558.0
2019-11-22 12:00:00,57.83,57.97,57.82,57.91,125938.0,47.0809,47.1949,47.0728,47.1461,125938.0
2019-11-22 12:30:00,57.91,57.91,57.84,57.88,56304.0,47.1461,47.1461,47.0891,47.1216,56304.0
2019-11-22 13:00:00,57.88,57.88,57.81,57.81,63308.0,47.1216,47.1216,47.0647,47.0647,63308.0
2019-11-22 13:30:00,57.8,57.88,57.79,57.84,72244.0,47.0565,47.1216,47.0484,47.0891,72244.0
2019-11-22 14:00:00,57.84,58.0,57.84,57.98,112896.0,47.0891,47.2193,47.0891,47.2031,112896.0
2019-11-22 14:30:00,57.98,58.12,57.96,58.1,204264.0,47.2031,47.317,47.1868,47.3008,204264.0
2019-11-22 15:00:00,58.11,58.11,57.96,57.96,127824.0,47.3089,47.3089,47.1868,47.1868,127824.0
2019-11-22 15:30:00,57.95,58.02,57.83,57.85,425526.0,47.1786,47.2356,47.0809,47.0972,425526.0
2019-11-25 09:30:00,57.87,58.22,57.77,58.13,66492.0,47.1135,47.3984,47.0321,47.3252,66492.0
2019-11-25 10:00:00,58.12,58.19,57.69,57.69,93540.0,47.317,47.374,46.967,46.967,93540.0
2019-11-25 10:30:00,57.69,57.9,57.65,57.83,49260.0,46.967,47.1379,46.9344,47.0809,49260.0
2019-11-25 11:00:00,57.82,57.88,57.66,57.74,73768.0,47.0728,47.1216,46.9425,47.0077,73768.0
2019-11-25 11:30:00,57.76,57.95,57.75,57.91,38782.0,47.024,47.1786,47.0158,47.1461,38782.0
2019-11-25 12:00:00,57.92,58.02,57.88,57.91,33724.0,47.1542,47.2356,47.1216,47.1461,33724.0
2019-11-25 12:30:00,57.91,57.94,57.88,57.92,24174.0,47.1461,47.1705,47.1216,47.1542,24174.0
2019-11-25 13:00:00,57.91,57.94,57.74,57.78,92214.0,47.1461,47.1705,47.0077,47.0402,92214.0
2019-11-25 13:30:00,57.78,57.84,57.74,57.83,50592.0,47.0402,47.0891,47.0077,47.0809,50592.0
2019-11-25 14:00:00,57.85,57.89,57.82,57.83,44226.0,47.0972,47.1298,47.0728,47.0809,44226.0
2019-11-25 14:30:00,57.83,57.85,57.74,57.76,58018.0,47.0809,47.0972,47.0077,47.024,58018.0
2019-11-25 15:00:00,57.75,57.77,57.63,57.72,142728.0,47.0158,47.0321,46.9181,46.9914,142728.0
2019-11-25 15:30:00,57.71,57.75,57.62,57.69,329538.0,46.9832,47.0158,46.91,46.967,329538.0
2019-11-26 09:30:00,57.76,57.98,57.59,57.81,76606.0,47.024,47.2031,46.8855,47.0647,76606.0
2019-11-26 10:00:00,57.82,57.91,57.64,57.82,156620.0,47.0728,47.1461,46.9263,47.0728,156620.0
2019-11-26 10:30:00,57.83,57.99,57.82,57.92,82040.0,47.0809,47.2112,47.0728,47.1542,82040.0
2019-11-26 11:00:00,57.92,57.97,57.88,57.9,30916.0,47.1542,47.1949,47.1216,47.1379,30916.0
2019-11-26 11:30:00,57.91,58.07,57.91,58.04,69756.0,47.1461,47.2763,47.1461,47.2519,69756.0
2019-11-26 12:00:00,58.05,58.05,57.96,57.99,62154.0,47.26,47.26,47.1868,47.2112,62154.0
2019-11-26 12:30:00,57.98,58.01,57.91,57.99,64400.0,47.2031,47.2275,47.1461,47.2112,64400.0
2019-11-26 13:00:00,57.99,57.99,57.89,57.9,52308.0,47.2112,47.2112,47.1298,47.1379,52308.0
2019-11-26 13:30:00,57.9,57.95,57.86,57.93,68210.0,47.1379,47.1786,47.1054,47.1624,68210.0
2019-11-26 14:00:00,57.94,57.95,57.88,57.91,49294.0,47.1705,47.1786,47.1216,47.1461,49294.0
2019-11-26 14:30:00,57.91,57.93,57.85,57.88,67622.0,47.1461,47.1624,47.0972,47.1216,67622.0
2019-11-26 15:00:00,57.88,57.97,57.84,57.96,166686.0,47.1216,47.1949,47.0891,47.1868,166686.0
2019-11-26 15:30:00,57.96,58.25,57.94,58.24,454390.0,47.1868,47.4229,47.1705,47.4147,454390.0
2019-11-27 09:30:00,58.27,58.37,58.12,58.31,66512.0,47.4392,47.5206,47.317,47.4717,66512.0
2019-11-27 10:00:00,58.31,58.34,58.08,58.14,47362.0,47.4717,47.4961,47.2845,47.3333,47362.0
2019-11-27 10:30:00,58.14,58.42,58.13,58.32,45184.0,47.3333,47.5613,47.3252,47.4799,45184.0
2019-11-27 11:00:00,58.32,58.4,58.28,58.35,52032.0,47.4799,47.545,47.4473,47.5043,52032.0
2019-11-27 11:30:00,58.36,58.58,58.35,58.56,31756.0,47.5124,47.6915,47.5043,47.6753,31756.0
2019-11-27 12:00:00,58.54,58.56,58.38,58.42,50952.0,47.659,47.6753,47.5287,47.5613,50952.0
2019-11-27 12:30:00,58.41,58.47,58.37,58.38,25850.0,47.5531,47.602,47.5206,47.5287,25850.0
2019-11-27 13:00:00,58.38,58.46,58.32,58.43,35688.0,47.5287,47.5938,47.4799,47.5694,35688.0
2019-11-27 13:30:00,58.43,58.48,58.4,58.42,32532.0,47.5694,47.6101,47.545,47.5613,32532.0
2019-11-27 14:00:00,58.41,58.49,58.37,58.44,80652.0,47.5531,47.6183,47.5206,47.5776,80652.0
2019-11-27 14:30:00,58.46,58.54,58.45,58.52,47388.0,47.5938,47.659,47.5857,47.6427,47388.0
2019-11-27 15:00:00,58.51,58.51,58.46,58.51,66436.0,47.6345,47.6345,47.5938,47.6345,66436.0
2019-11-27 15:30:00,58.51,58.51,58.42,58.46,234602.0,47.6345,47.6345,47.5613,47.5938,234602.0
2019-11-29 09:30:00,58.41,58.66,57.97,58.27,76384.0,47.5531,47.7567,47.1949,47.4392,76384.0
2019-11-29 10:00:00,58.26,58.35,58.2,58.34,45440.0,47.431,47.5043,47.3822,47.4961,45440.0
2019-11-29 10:30:00,58.35,58.42,58.21,58.27,33944.0,47.5043,47.5613,47.3903,47.4392,33944.0
2019-11-29 11:00:00,58.28,58.34,58.21,58.21,59378.0,47.4473,47.4961,47.3903,47.3903,59378.0
2019-11-29 11:30:00,58.21,58.34,58.2,58.22,38820.0,47.3903,47.4961,47.3822,47.3984,38820.0
2019-11-29 12:00:00,58.22,58.32,58.2,58.31,50384.0,47.3984,47.4799,47.3822,47.4717,50384.0
2019-11-29 12:30:00,58.31,58.32,58.15,58.23,210506.0,47.4717,47.4799,47.3415,47.4066,210506.0
2019-12-02 09:30:00,57.98,58.01,57.52,57.57,175700.0,47.2031,47.2275,46.8286,46.8693,175700.0
2019-12-02 10:00:00,57.57,57.97,57.57,57.94,91634.0,46.8693,47.1949,46.8693,47.1705,91634.0
2019-12-02 10:30:00,57.92,58.06,57.86,57.86,99346.0,47.1542,47.2682,47.1054,47.1054,99346.0
2019-12-02 11:00:00,57.86,58.11,57.83,58.06,96398.0,47.1054,47.3089,47.0809,47.2682,96398.0
2019-12-02 11:30:00,58.06,58.13,57.97,57.97,95194.0,47.2682,47.3252,47.1949,47.1949,95194.0
2019-12-02 12:00:00,57.95,57.98,57.87,57.98,112120.0,47.1786,47.2031,47.1135,47.2031,112120.0
2019-12-02 12:30:00,57.98,57.98,57.89,57.91,155472.0,47.2031,47.2031,47.1298,47.1461,155472.0
2019-12-02 13:00:00,57.92,57.99,57.91,57.97,111540.0,47.1542,47.2112,47.1461,47.1949,111540.0
2019-12-02 13:30:00,57.99,57.99,57.93,57.97,235702.0,47.2112,47.2112,47.1624,47.1949,235702.0
2019-12-02 14:00:00,57.97,58.02,57.95,58.0,115368.0,47.1949,47.2356,47.1786,47.2193,115368.0
2019-12-02 14:30:00,58.0,58.02,57.94,57.98,150614.0,47.2193,47.2356,47.1705,47.2031,150614.0
2019-12-02 15:00:00,57.98,58.02,57.93,57.98,256594.0,47.2031,47.2356,47.1624,47.2031,256594.0
2019-12-02 15:30:00,57.98,58.13,57.92,57.99,482556.0,47.2031,47.3252,47.1542,47.2112,482556.0
2019-12-03 09:30:00,58.4,58.65,58.1,58.46,143978.0,47.545,47.7485,47.3008,47.5938,143978.0
2019-12-03 10:00:00,58.45,58.71,58.35,58.7,120998.0,47.5857,47.7974,47.5043,47.7892,120998.0
2019-12-03 10:30:00,58.72,58.85,58.68,58.85,121526.0,47.8055,47.9113,47.7729,47.9113,121526.0
2019-12-03 11:00:00,58.83,58.83,58.69,58.76,117868.0,47.8951,47.8951,47.7811,47.8381,117868.0
2019-12-03 11:30:00,58.75,58.79,58.68,58.72,172742.0,47.8299,47.8625,47.7729,47.8055,172742.0
2019-12-03 12:00:00,58.72,58.76,58.41,58.43,149292.0,47.8055,47.8381,47.5531,47.5694,149292.0
2019-12-03 12:30:00,58.42,58.54,58.38,58.51,147606.0,47.5613,47.659,47.5287,47.6345,147606.0
2019-12-03 13:00:00,58.51,58.54,58.44,58.49,105876.0,47.6345,47.659,47.5776,47.6183,105876.0
2019-12-03 13:30:00,58.51,58.53,58.47,58.48,119784.0,47.6345,47.6508,47.602,47.6101,119784.0
2019-12-03 14:00:00,58.48,58.61,58.47,58.49,126288.0,47.6101,47.716,47.602,47.6183,126288.0
2019-12-03 14:30:00,58.49,58.58,58.43,58.45,121664.0,47.6183,47.6915,47.5694,47.5857,121664.0
2019-12-03 15:00:00,58.46,58.49,58.39,58.46,140594.0,47.5938,47.6183,47.5369,47.5938,140594.0
2019-12-03 15:30:00,58.45,58.52,58.37,58.45,386614.0,47.5857,47.6427,47.5206,47.5857,386614.0
2019-12-04 09:30:00,58.35,58.92,58.35,58.79,84768.0,47.5043,47.9683,47.5043,47.8625,84768.0
2019-12-04 10:00:00,58.77,58.94,58.74,58.91,151346.0,47.8462,47.9846,47.8218,47.9602,151346.0
2019-12-04 10:30:00,58.92,59.19,58.88,59.12,149516.0,47.9683,48.1882,47.9358,48.1312,149516.0
2019-12-04 11:00:00,59.11,59.29,59.09,59.24,240396.0,48.123,48.2696,48.1067,48.2289,240396.0
2019-12-04 11:30:00,59.23,59.23,59.08,59.18,71158.0,48.2207,48.2207,48.0986,48.18,71158.0
2019-12-04 12:00:00,59.18,59.2,59.13,59.15,72882.0,48.18,48.1963,48.1393,48.1556,72882.0
2019-12-04 12:30:00,59.15,59.23,59.13,59.17,61520.0,48.1556,48.2207,48.1393,48.1719,61520.0
2019-12-04 13:00:00,59.17,59.2,59.04,59.08,40830.0,48.1719,48.1963,48.066,48.0986,40830.0
2019-12-04 13:30:00,59.08,59.09,59.01,59.07,54488.0,48.0986,48.1067,48.0416,48.0905,54488.0
2019-12-04 14:00:00,59.08,59.21,59.07,59.13,59730.0,48.0986,48.2044,48.0905,48.1393,59730.0
2019-12-04 14:30:00,59.14,59.15,59.01,59.02,341632.0,48.1474,48.1556,48.0416,48.0498,341632.0
2019-12-04 15:00:00,59.02,59.12,58.87,58.88,80318.0,48.0498,48.1312,47.9276,47.9358,80318.0
2019-12-04 15:30:00,58.89,59.09,58.89,59.06,444166.0,47.9439,48.1067,47.9439,48.0823,444166.0
2019-12-05 09:30:00,58.96,59.05,58.87,59.05,48998.0,48.0009,48.0742,47.9276,48.0742,48998.0
2019-12-05 10:00:00,59.04,59.06,58.8,58.91,43100.0,48.066,48.0823,47.8706,47.9602,43100.0
2019-12-05 10:30:00,58.95,59.07,58.89,59.02,32354.0,47.9928,48.0905,47.9439,48.0498,32354.0
2019-12-05 11:00:00,59.01,59.17,58.98,59.16,32188.0,48.0416,48.1719,48.0172,48.1637,32188.0
2019-12-05 11:30:00,59.15,59.15,59.02,59.06,33438.0,48.1556,48.1556,48.0498,48.0823,33438.0
2019-12-05 12:00:00,59.09,59.16,59.09,59.13,23778.0,48.1067,48.1637,48.1067,48.1393,23778.0
2019-12-05 12:30:00,59.13,59.13,59.04,59.1,24070.0,48.1393,48.1393,48.066,48.1149,24070.0
2019-12-05 13:00:00,59.09,59.09,58.98,59.02,37612.0,48.1067,48.1067,48.0172,48.0498,37612.0
2019-12-05 13:30:00,59.03,59.07,58.87,58.87,80178.0,48.0579,48.0905,47.9276,47.9276,80178.0
2019-12-05 14:00:00,58.88,58.98,58.88,58.97,105744.0,47.9358,48.0172,47.9358,48.009,105744.0
2019-12-05 14:30:00,58.97,59.08,58.94,59.0,96464.0,48.009,48.0986,47.9846,48.0335,96464.0
2019-12-05 15:00:00,59.02,59.17,59.02,59.16,91438.0,48.0498,48.1719,48.0498,48.1637,91438.0
2019-12-05 15:30:00,59.16,59.25,59.01,59.21,654416.0,48.1637,48.237,48.0416,48.2044,654416.0
2019-12-06 09:30:00,59.02,59.17,58.85,59.01,45956.0,48.0498,48.1719,47.9113,48.0416,45956.0
2019-12-06 10:00:00,59.03,59.24,58.97,59.24,32798.0,48.0579,48.2289,48.009,48.2289,32798.0
2019-12-06 10:30:00,59.24,59.36,59.24,59.27,31660.0,48.2289,48.3266,48.2289,48.2533,31660.0
2019-12-06 11:00:00,59.27,59.28,59.1,59.19,46424.0,48.2533,48.2614,48.1149,48.1882,46424.0
2019-12-06 11:30:00,59.21,59.27,59.09,59.11,37566.0,48.2044,48.2533,48.1067,48.123,37566.0
2019-12-06 12:00:00,59.11,59.2,59.07,59.17,64892.0,48.123,48.1963,48.0905,48.1719,64892.0
2019-12-06 12:30:00,59.15,59.19,59.12,59.16,35414.0,48.1556,48.1882,48.1312,48.1637,35414.0
2019-12-06 13:00:00,59.16,59.19,59.14,59.16,29256.0,48.1637,48.1882,48.1474,48.1637,29256.0
2019-12-06 13:30:00,59.18,59.21,59.13,59.17,58306.0,48.18,48.2044,48.1393,48.1719,58306.0
2019-12-06 14:00:00,59.18,59.23,59.18,59.2,66566.0,48.18,48.2207,48.18,48.1963,66566.0
2019-12-06 14:30:00,59.21,59.27,59.18,59.24,72402.0,48.2044,48.2533,48.18,48.2289,72402.0
2019-12-06 15:00:00,59.24,59.27,59.23,59.27,108404.0,48.2289,48.2533,48.2207,48.2533,108404.0
2019-12-06 15:30:00,59.27,59.29,58.98,59.06,243466.0,48.2533,48.2696,48.0172,48.0823,243466.0
2019-12-09 09:30:00,59.24,59.24,58.82,58.84,55260.0,48.2289,48.2289,47.8869,47.9032,55260.0
2019-12-09 10:00:00,58.83,58.91,58.73,58.9,67260.0,47.8951,47.9602,47.8137,47.9521,67260.0
2019-12-09 10:30:00,58.89,58.96,58.84,58.94,30326.0,47.9439,48.0009,47.9032,47.9846,30326.0
2019-12-09 11:00:00,58.95,59.05,58.83,58.95,47772.0,47.9928,48.0742,47.8951,47.9928,47772.0
2019-12-09 11:30:00,58.93,58.98,58.9,58.94,32770.0,47.9765,48.0172,47.9521,47.9846,32770.0
2019-12-09 12:00:00,58.94,58.98,58.89,58.96,38178.0,47.9846,48.0172,47.9439,48.0009,38178.0
2019-12-09 12:30:00,58.96,59.04,58.91,58.99,60290.0,48.0009,48.066,47.9602,48.0253,60290.0
2019-12-09 13:00:00,58.99,59.05,58.94,58.96,56318.0,48.0253,48.0742,47.9846,48.0009,56318.0
2019-12-09 13:30:00,58.96,58.99,58.94,58.98,33086.0,48.0009,48.0253,47.9846,48.0172,33086.0
2019-12-09 14:00:00,58.99,58.99,58.88,58.92,74526.0,48.0253,48.0253,47.9358,47.9683,74526.0
2019-12-09 14:30:00,58.92,58.96,58.92,58.95,79940.0,47.9683,48.0009,47.9683,47.9928,79940.0
2019-12-09 15:00:00,58.95,58.97,58.85,58.96,96678.0,47.9928,48.009,47.9113,48.0009,96678.0
2019-12-09 15:30:00,58.96,59.11,58.86,59.06,483646.0,48.0009,48.123,47.9195,48.0823,483646.0
2019-12-10 09:30:00,59.09,59.16,58.92,58.95,77462.0,48.1067,48.1637,47.9683,47.9928,77462.0
2019-12-10 10:00:00,58.98,58.98,58.76,58.85,78284.0,48.0172,48.0172,47.8381,47.9113,78284.0
2019-12-10 10:30:00,58.87,58.97,58.78,58.96,57548.0,47.9276,48.009,47.8544,48.0009,57548.0
2019-12-10 11:00:00,58.96,59.06,58.95,59.02,49692.0,48.0009,48.0823,47.9928,48.0498,49692.0
2019-12-10 11:30:00,59.02,59.12,58.99,59.1,61878.0,48.0498,48.1312,48.0253,48.1149,61878.0
2019-12-10 12:00:00,59.1,59.17,59.03,59.1,81948.0,48.1149,48.1719,48.0579,48.1149,81948.0
2019-12-10 12:30:00,59.1,59.1,58.97,59.06,51628.0,48.1149,48.1149,48.009,48.0823,51628.0
2019-12-10 13:00:00,59.06,59.07,58.98,58.99,38226.0,48.0823,48.0905,48.0172,48.0253,38226.0
2019-12-10 13:30:00,58.99,59.02,58.97,58.99,37566.0,48.0253,48.0498,48.009,48.0253,37566.0
2019-12-10 14:00:00,59.0,59.06,58.99,59.03,77856.0,48.0335,48.0823,48.0253,48.0579,77856.0
2019-12-10 14:30:00,59.03,59.05,58.88,58.9,76556.0,48.0579,48.0742,47.9358,47.9521,76556.0
2019-12-10 15:00:00,58.91,58.91,58.79,58.84,136720.0,47.9602,47.9602,47.8625,47.9032,136720.0
2019-12-10 15:30:00,58.84,58.85,58.66,58.83,417778.0,47.9032,47.9113,47.7567,47.8951,417778.0
2019-12-11 09:30:00,58.94,59.27,58.83,59.26,132416.0,47.9846,48.2533,47.8951,48.2451,132416.0
2019-12-11 10:00:00,59.26,59.27,59.18,59.18,166842.0,48.2451,48.2533,48.18,48.18,166842.0
2019-12-11 10:30:00,59.19,59.24,58.98,59.09,116752.0,48.1882,48.2289,48.0172,48.1067,116752.0
2019-12-11 11:00:00,59.04,59.1,58.97,59.06,176638.0,48.066,48.1149,48.009,48.0823,176638.0
2019-12-11 11:30:00,59.06,59.16,59.02,59.11,156538.0,48.0823,48.1637,48.0498,48.123,156538.0
2019-12-11 12:00:00,59.1,59.13,59.01,59.02,106034.0,48.1149,48.1393,48.0416,48.0498,106034.0
2019-12-11 12:30:00,59.02,59.13,58.99,59.05,106492.0,48.0498,48.1393,48.0253,48.0742,106492.0
2019-12-11 13:00:00,59.05,59.06,58.85,58.89,90414.0,48.0742,48.0823,47.9113,47.9439,90414.0
2019-12-11 13:30:00,58.9,58.92,58.83,58.91,113884.0,47.9521,47.9683,47.8951,47.9602,113884.0
2019-12-11 14:00:00,58.89,59.0,58.85,58.94,81902.0,47.9439,48.0335,47.9113,47.9846,81902.0
2019-12-11 14:30:00,58.94,59.15,58.93,59.15,90186.0,47.9846,48.1556,47.9765,48.1556,90186.0
2019-12-11 15:00:00,59.15,59.16,59.0,59.0,126988.0,48.1556,48.1637,48.0335,48.0335,126988.0
2019-12-11 15:30:00,59.0,59.12,58.87,59.08,407208.0,48.0335,48.1312,47.9276,48.0986,407208.0
2019-12-12 09:30:00,58.98,59.07,58.84,58.98,114588.0,48.0172,48.0905,47.9032,48.0172,114588.0
2019-12-12 10:00:00,58.98,59.04,58.74,58.87,87724.0,48.0172,48.066,47.8218,47.9276,87724.0
2019-12-12 10:30:00,58.87,59.08,58.85,58.99,174828.0,47.9276,48.0986,47.9113,48.0253,174828.0
2019-12-12 11:00:00,59.01,59.05,58.74,58.79,179858.0,48.0416,48.0742,47.8218,47.8625,179858.0
2019-12-12 11:30:00,58.8,58.89,58.72,58.73,116786.0,47.8706,47.9439,47.8055,47.8137,116786.0
2019-12-12 12:00:00,58.72,58.74,58.48,58.5,57228.0,47.8055,47.8218,47.6101,47.6264,57228.0
2019-12-12 12:30:00,58.49,58.59,58.42,58.43,64108.0,47.6183,47.6997,47.5613,47.5694,64108.0
2019-12-12 13:00:00,58.43,58.53,58.43,58.49,73766.0,47.5694,47.6508,47.5694,47.6183,73766.0
2019-12-12 13:30:00,58.49,58.52,58.43,58.46,78020.0,47.6183,47.6427,47.5694,47.5938,78020.0
2019-12-12 14:00:00,58.46,58.46,58.32,58.44,112586.0,47.5938,47.5938,47.4799,47.5776,112586.0
2019-12-12 14:30:00,58.43,58.53,58.24,58.31,148746.0,47.5694,47.6508,47.4147,47.4717,148746.0
2019-12-12 15:00:00,58.31,58.43,58.27,58.3,186774.0,47.4717,47.5694,47.4392,47.4636,186774.0
2019-12-12 15:30:00,58.31,58.51,58.27,58.46,960028.0,47.4717,47.6345,47.4392,47.5938,960028.0
2019-12-13 09:30:00,58.38,58.6,58.26,58.44,234064.0,47.5287,47.7078,47.431,47.5776,234064.0
2019-12-13 10:00:00,58.47,58.48,57.86,57.94,269678.0,47.602,47.6101,47.1054,47.1705,269678.0
2019-12-13 10:30:00,57.95,58.29,57.94,58.24,427968.0,47.1786,47.4554,47.1705,47.4147,427968.0
2019-12-13 11:00:00,58.24,58.68,58.2,58.67,197796.0,47.4147,47.7729,47.3822,47.7648,197796.0
2019-12-13 11:30:00,58.65,58.74,58.6,58.72,161800.0,47.7485,47.8218,47.7078,47.8055,161800.0
2019-12-13 12:00:00,58.72,58.79,58.65,58.69,92038.0,47.8055,47.8625,47.7485,47.7811,92038.0
2019-12-13 12:30:00,58.69,58.74,58.6,58.73,117530.0,47.7811,47.8218,47.7078,47.8137,117530.0
2019-12-13 13:00:00,58.73,58.85,58.72,58.82,72662.0,47.8137,47.9113,47.8055,47.8869,72662.0
2019-12-13 13:30:00,58.82,58.93,58.77,58.93,93634.0,47.8869,47.9765,47.8462,47.9765,93634.0
2019-12-13 14:00:00,58.93,59.04,58.9,59.02,173922.0,47.9765,48.066,47.9521,48.0498,173922.0
2019-12-13 14:30:00,59.01,59.01,58.81,58.83,124536.0,48.0416,48.0416,47.8788,47.8951,124536.0
2019-12-13 15:00:00,58.82,59.07,58.81,59.05,163384.0,47.8869,48.0905,47.8788,48.0742,163384.0
2019-12-13 15:30:00,59.06,59.17,59.05,59.15,382904.0,48.0823,48.1719,48.0742,48.1556,382904.0
2019-12-16 09:30:00,58.8,59.16,58.67,58.78,320812.0,47.8706,48.1637,47.7648,47.8544,320812.0
2019-12-16 10:00:00,58.77,58.83,58.66,58.73,206814.0,47.8462,47.8951,47.7567,47.8137,206814.0
2019-12-16 10:30:00,58.72,58.86,58.59,58.82,251232.0,47.8055,47.9195,47.6997,47.8869,251232.0
2019-12-16 11:00:00,58.84,58.9,58.72,58.82,638438.0,47.9032,47.9521,47.8055,47.8869,638438.0
2019-12-16 11:30:00,58.82,58.93,58.76,58.84,158748.0,47.8869,47.9765,47.8381,47.9032,158748.0
2019-12-16 12:00:00,58.84,58.94,58.84,58.91,188014.0,47.9032,47.9846,47.9032,47.9602,188014.0
2019-12-16 12:30:00,58.92,59.02,58.83,59.02,206060.0,47.9683,48.0498,47.8951,48.0498,206060.0
2019-12-16 13:00:00,59.02,59.08,58.97,59.0,148674.0,48.0498,48.0986,48.009,48.0335,148674.0
2019-12-16 13:30:00,59.01,59.18,58.99,59.13,128812.0,48.0416,48.18,48.0253,48.1393,128812.0
2019-12-16 14:00:00,59.13,59.17,59.06,59.1,235428.0,48.1393,48.1719,48.0823,48.1149,235428.0
2019-12-16 14:30:00,59.1,59.31,59.1,59.29,104932.0,48.1149,48.2858,48.1149,48.2696,104932.0
2019-12-16 15:00:00,59.28,59.38,59.18,59.34,118838.0,48.2614,48.3428,48.18,48.3103,118838.0
2019-12-16 15:30:00,59.34,59.56,59.29,59.56,795614.0,48.3103,48.4894,48.2696,48.4894,795614.0
2019-12-17 09:30:00,59.63,59.85,59.46,59.82,123492.0,48.5464,48.7255,48.408,48.7011,123492.0
2019-12-17 10:00:00,59.86,60.16,59.82,60.06,110238.0,48.7336,48.9779,48.7011,48.8964,110238.0
2019-12-17 10:30:00,60.06,60.07,59.85,59.96,84898.0,48.8964,48.9046,48.7255,48.815,84898.0
2019-12-17 11:00:00,59.96,59.97,59.81,59.92,105390.0,48.815,48.8232,48.6929,48.7825,105390.0
2019-12-17 11:30:00,59.92,59.95,59.72,59.79,108718.0,48.7825,48.8069,48.6196,48.6766,108718.0
2019-12-17 12:00:00,59.79,59.81,59.55,59.66,180944.0,48.6766,48.6929,48.4812,48.5708,180944.0
2019-12-17 12:30:00,59.65,59.7,59.57,59.58,67308.0,48.5627,48.6034,48.4975,48.5057,67308.0
2019-12-17 13:00:00,59.58,59.59,59.49,59.49,100712.0,48.5057,48.5138,48.4324,48.4324,100712.0
2019-12-17 13:30:00,59.49,59.49,59.4,59.42,87184.0,48.4324,48.4324,48.3591,48.3754,87184.0
2019-12-17 14:00:00,59.42,59.42,59.29,59.33,126244.0,48.3754,48.3754,48.2696,48.3021,126244.0
2019-12-17 14:30:00,59.33,59.43,59.29,59.4,206734.0,48.3021,48.3835,48.2696,48.3591,206734.0
2019-12-17 15:00:00,59.41,59.57,59.4,59.55,129244.0,48.3673,48.4975,48.3591,48.4812,129244.0
2019-12-17 15:30:00,59.56,59.58,59.34,59.4,342884.0,48.4894,48.5057,48.3103,48.3591,342884.0
2019-12-18 09:30:00,59.51,59.79,59.37,59.37,118682.0,48.4487,48.6766,48.3347,48.3347,118682.0
2019-12-18 10:00:00,59.35,59.38,59.13,59.21,242088.0,48.3184,48.3428,48.1393,48.2044,242088.0
2019-12-18 10:30:00,59.19,59.34,59.13,59.18,68476.0,48.1882,48.3103,48.1393,48.18,68476.0
2019-12-18 11:00:00,59.17,59.3,59.17,59.29,89550.0,48.1719,48.2777,48.1719,48.2696,89550.0
2019-12-18 11:30:00,59.27,59.37,59.26,59.32,435492.0,48.2533,48.3347,48.2451,48.294,435492.0
2019-12-18 12:00:00,59.33,59.46,59.29,59.4,61420.0,48.3021,48.408,48.2696,48.3591,61420.0
2019-12-18 12:30:00,59.41,59.56,59.38,59.55,48560.0,48.3673,48.4894,48.3428,48.4812,48560.0
2019-12-18 13:00:00,59.57,59.76,59.53,59.67,173796.0,48.4975,48.6522,48.465,48.5789,173796.0
2019-12-18 13:30:00,59.68,59.74,59.67,59.67,41750.0,48.5871,48.6359,48.5789,48.5789,41750.0
2019-12-18 14:00:00,59.67,59.67,59.54,59.64,121410.0,48.5789,48.5789,48.4731,48.5545,121410.0
2019-12-18 14:30:00,59.63,59.77,59.6,59.77,196902.0,48.5464,48.6603,48.5219,48.6603,196902.0
2019-12-18 15:00:00,59.77,59.77,59.68,59.73,144086.0,48.6603,48.6603,48.5871,48.6278,144086.0
2019-12-18 15:30:00,59.73,59.89,59.7,59.83,331464.0,48.6278,48.758,48.6034,48.7092,331464.0
2019-12-19 09:30:00,59.71,60.02,59.71,59.91,72796.0,48.6115,48.8639,48.6115,48.7743,72796.0
2019-12-19 10:00:00,59.92,59.98,59.79,59.84,80050.0,48.7825,48.8313,48.6766,48.7173,80050.0
2019-12-19 10:30:00,59.83,59.89,59.63,59.65,212296.0,48.7092,48.758,48.5464,48.5627,212296.0
2019-12-19 11:00:00,59.63,59.71,59.51,59.61,69222.0,48.5464,48.6115,48.4487,48.5301,69222.0
2019-12-19 11:30:00,59.58,59.69,59.57,59.63,127972.0,48.5057,48.5952,48.4975,48.5464,127972.0
2019-12-19 12:00:00,59.64,59.67,59.59,59.65,62678.0,48.5545,48.5789,48.5138,48.5627,62678.0
2019-12-19 12:30:00,59.65,59.68,59.63,59.66,34666.0,48.5627,48.5871,48.5464,48.5708,34666.0
2019-12-19 13:00:00,59.65,59.76,59.65,59.71,34648.0,48.5627,48.6522,48.5627,48.6115,34648.0
2019-12-19 13:30:00,59.71,59.79,59.7,59.79,33232.0,48.6115,48.6766,48.6034,48.6766,33232.0
2019-12-19 14:00:00,59.77,59.81,59.72,59.76,82192.0,48.6603,48.6929,48.6196,48.6522,82192.0
2019-12-19 14:30:00,59.75,59.79,59.68,59.72,47164.0,48.6441,48.6766,48.5871,48.6196,47164.0
2019-12-19 15:00:00,59.72,59.77,59.66,59.68,52332.0,48.6196,48.6603,48.5708,48.5871,52332.0
2019-12-19 15:30:00,59.68,59.77,59.64,59.74,204140.0,48.5871,48.6603,48.5545,48.6359,204140.0
2019-12-20 09:30:00,59.95,60.05,59.74,59.75,566000.0,48.8069,48.8883,48.6359,48.6441,566000.0
2019-12-20 10:00:00,59.75,59.83,59.58,59.77,129238.0,48.6441,48.7092,48.5057,48.6603,129238.0
2019-12-20 10:30:00,59.77,59.83,59.53,59.62,136554.0,48.6603,48.7092,48.465,48.5382,136554.0
2019-12-20 11:00:00,59.62,59.77,59.54,59.72,95214.0,48.5382,48.6603,48.4731,48.6196,95214.0
2019-12-20 11:30:00,59.73,59.81,59.71,59.74,50064.0,48.6278,48.6929,48.6115,48.6359,50064.0
2019-12-20 12:00:00,59.74,59.79,59.72,59.72,84746.0,48.6359,48.6766,48.6196,48.6196,84746.0
2019-12-20 12:30:00,59.72,59.74,59.62,59.65,69388.0,48.6196,48.6359,48.5382,48.5627,69388.0
2019-12-20 13:00:00,59.65,59.83,59.65,59.77,117250.0,48.5627,48.7092,48.5627,48.6603,117250.0
2019-12-20 13:30:00,59.78,59.9,59.68,59.7,129722.0,48.6685,48.7662,48.5871,48.6034,129722.0
2019-12-20 14:00:00,59.71,59.8,59.69,59.79,66724.0,48.6115,48.6848,48.5952,48.6766,66724.0
2019-12-20 14:30:00,59.79,59.96,59.77,59.92,178232.0,48.6766,48.815,48.6603,48.7825,178232.0
2019-12-20 15:00:00,59.93,60.01,59.9,59.98,127168.0,48.7906,48.8557,48.7662,48.8313,127168.0
2019-12-20 15:30:00,59.99,60.18,59.92,60.08,851478.0,48.8395,48.9941,48.7825,48.9127,851478.0
2019-12-23 09:30:00,60.02,60.18,59.66,59.88,158842.0,48.8639,48.9941,48.5708,48.7499,158842.0
2019-12-23 10:00:00,59.87,59.92,59.76,59.81,105934.0,48.7418,48.7825,48.6522,48.6929,105934.0
2019-12-23 10:30:00,59.83,59.91,59.74,59.86,177624.0,48.7092,48.7743,48.6359,48.7336,177624.0
2019-12-23 11:00:00,59.86,59.88,59.74,59.87,247750.0,48.7336,48.7499,48.6359,48.7418,247750.0
2019-12-23 11:30:00,59.88,59.91,59.83,59.87,174926.0,48.7499,48.7743,48.7092,48.7418,174926.0
2019-12-23 12:00:00,59.87,59.87,59.66,59.66,198470.0,48.7418,48.7418,48.5708,48.5708,198470.0
2019-12-23 12:30:00,59.66,59.7,59.49,59.52,100390.0,48.5708,48.6034,48.4324,48.4568,100390.0
2019-12-23 13:00:00,59.51,59.52,59.4,59.5,90660.0,48.4487,48.4568,48.3591,48.4405,90660.0
2019-12-23 13:30:00,59.51,59.76,59.48,59.76,268458.0,48.4487,48.6522,48.4242,48.6522,268458.0
2019-12-23 14:00:00,59.75,59.78,59.51,59.54,173124.0,48.6441,48.6685,48.4487,48.4731,173124.0
2019-12-23 14:30:00,59.53,59.6,59.41,59.42,143738.0,48.465,48.5219,48.3673,48.3754,143738.0
2019-12-23 15:00:00,59.43,59.47,59.32,59.34,110584.0,48.3835,48.4161,48.294,48.3103,110584.0
2019-12-23 15:30:00,59.36,59.4,59.16,59.28,576060.0,48.3266,48.3591,48.1637,48.2614,576060.0
2019-12-24 09:30:00,59.56,59.69,59.3,59.53,186512.0,48.4894,48.5952,48.2777,48.465,186512.0
2019-12-24 10:00:00,59.55,59.82,59.53,59.8,138280.0,48.4812,48.7011,48.465,48.6848,138280.0
2019-12-24 10:30:00,59.82,59.83,59.62,59.62,86294.0,48.7011,48.7092,48.5382,48.5382,86294.0
2019-12-24 11:00:00,59.62,59.73,59.59,59.68,90020.0,48.5382,48.6278,48.5138,48.5871,90020.0
2019-12-24 11:30:00,59.7,59.7,59.62,59.66,105110.0,48.6034,48.6034,48.5382,48.5708,105110.0
2019-12-24 12:00:00,59.66,59.78,59.65,59.71,96000.0,48.5708,48.6685,48.5627,48.6115,96000.0
2019-12-24 12:30:00,59.71,59.77,59.66,59.73,159284.0,48.6115,48.6603,48.5708,48.6278,159284.0
2019-12-26 09:30:00,59.66,59.76,59.45,59.73,110858.0,48.5708,48.6522,48.3998,48.6278,110858.0
2019-12-26 10:00:00,59.73,59.82,59.68,59.77,132458.0,48.6278,48.7011,48.5871,48.6603,132458.0
2019-12-26 10:30:00,59.82,59.91,59.76,59.81,87648.0,48.7011,48.7743,48.6522,48.6929,87648.0
2019-12-26 11:00:00,59.81,59.87,59.79,59.82,69592.0,48.6929,48.7418,48.6766,48.7011,69592.0
2019-12-26 11:30:00,59.83,59.83,59.66,59.74,97818.0,48.7092,48.7092,48.5708,48.6359,97818.0
2019-12-26 12:00:00,59.74,59.81,59.73,59.78,51842.0,48.6359,48.6929,48.6278,48.6685,51842.0
2019-12-26 12:30:00,59.79,59.8,59.71,59.71,45690.0,48.6766,48.6848,48.6115,48.6115,45690.0
2019-12-26 13:00:00,59.73,59.8,59.69,59.7,62840.0,48.6278,48.6848,48.5952,48.6034,62840.0
2019-12-26 13:30:00,59.69,59.71,59.6,59.63,72332.0,48.5952,48.6115,48.5219,48.5464,72332.0
2019-12-26 14:00:00,59.63,59.65,59.57,59.57,81434.0,48.5464,48.5627,48.4975,48.4975,81434.0
2019-12-26 14:30:00,59.58,59.62,59.57,59.57,70666.0,48.5057,48.5382,48.4975,48.4975,70666.0
2019-12-26 15:00:00,59.57,59.59,59.51,59.55,72514.0,48.4975,48.5138,48.4487,48.4812,72514.0
2019-12-26 15:30:00,59.55,59.77,59.54,59.76,290002.0,48.4812,48.6603,48.4731,48.6522,290002.0
2019-12-27 09:30:00,59.76,59.85,59.59,59.82,37748.0,48.6522,48.7255,48.5138,48.7011,37748.0
2019-12-27 10:00:00,59.84,59.92,59.71,59.74,37402.0,48.7173,48.7825,48.6115,48.6359,37402.0
2019-12-27 10:30:00,59.72,59.88,59.71,59.84,35780.0,48.6196,48.7499,48.6115,48.7173,35780.0
2019-12-27 11:00:00,59.84,59.86,59.76,59.84,55204.0,48.7173,48.7336,48.6522,48.7173,55204.0
2019-12-27 11:30:00,59.84,59.9,59.77,59.83,39614.0,48.7173,48.7662,48.6603,48.7092,39614.0
2019-12-27 12:00:00,59.82,59.83,59.69,59.71,56984.0,48.7011,48.7092,48.5952,48.6115,56984.0
2019-12-27 12:30:00,59.72,59.85,59.72,59.8,33310.0,48.6196,48.7255,48.6196,48.6848,33310.0
2019-12-27 13:00:00,59.81,59.83,59.74,59.77,31086.0,48.6929,48.7092,48.6359,48.6603,31086.0
2019-12-27 13:30:00,59.75,59.8,59.7,59.74,21936.0,48.6441,48.6848,48.6034,48.6359,21936.0
2019-12-27 14:00:00,59.75,59.84,59.75,59.8,22720.0,48.6441,48.7173,48.6441,48.6848,22720.0
2019-12-27 14:30:00,59.79,59.84,59.77,59.82,32748.0,48.6766,48.7173,48.6603,48.7011,32748.0
2019-12-27 15:00:00,59.82,59.93,59.77,59.88,119254.0,48.7011,48.7906,48.6603,48.7499,119254.0
2019-12-27 15:30:00,59.87,59.95,59.83,59.92,176458.0,48.7418,48.8069,48.7092,48.7825,176458.0
2019-12-30 09:30:00,59.69,59.79,59.61,59.63,29660.0,48.5952,48.6766,48.5301,48.5464,29660.0
2019-12-30 10:00:00,59.66,59.71,59.46,59.46,64906.0,48.5708,48.6115,48.408,48.408,64906.0
2019-12-30 10:30:00,59.45,59.62,59.43,59.5,42578.0,48.3998,48.5382,48.3835,48.4405,42578.0
2019-12-30 11:00:00,59.49,59.49,59.41,59.47,69054.0,48.4324,48.4324,48.3673,48.4161,69054.0
2019-12-30 11:30:00,59.48,59.59,59.46,59.52,45138.0,48.4242,48.5138,48.408,48.4568,45138.0
2019-12-30 12:00:00,59.52,59.54,59.48,59.49,73834.0,48.4568,48.4731,48.4242,48.4324,73834.0
2019-12-30 12:30:00,59.48,59.52,59.45,59.45,21132.0,48.4242,48.4568,48.3998,48.3998,21132.0
2019-12-30 13:00:00,59.44,59.49,59.38,59.45,44826.0,48.3917,48.4324,48.3428,48.3998,44826.0
2019-12-30 13:30:00,59.46,59.55,59.45,59.49,51962.0,48.408,48.4812,48.3998,48.4324,51962.0
2019-12-30 14:00:00,59.49,59.52,59.44,59.52,26518.0,48.4324,48.4568,48.3917,48.4568,26518.0
2019-12-30 14:30:00,59.51,59.6,59.49,59.59,53302.0,48.4487,48.5219,48.4324,48.5138,53302.0
2019-12-30 15:00:00,59.58,59.69,59.56,59.65,68170.0,48.5057,48.5952,48.4894,48.5627,68170.0
2019-12-30 15:30:00,59.66,59.67,59.57,59.63,224502.0,48.5708,48.5789,48.4975,48.5464,224502.0
2019-12-31 09:30:00,59.67,59.85,59.56,59.59,89530.0,48.5789,48.7255,48.4894,48.5138,89530.0
2019-12-31 10:00:00,59.58,59.79,59.58,59.69,87950.0,48.5057,48.6766,48.5057,48.5952,87950.0
2019-12-31 10:30:00,59.74,59.9,59.66,59.69,133940.0,48.6359,48.7662,48.5708,48.5952,133940.0
2019-12-31 11:00:00,59.7,59.76,59.62,59.67,46524.0,48.6034,48.6522,48.5382,48.5789,46524.0
2019-12-31 11:30:00,59.68,59.74,59.49,59.55,90442.0,48.5871,48.6359,48.4324,48.4812,90442.0
2019-12-31 12:00:00,59.55,59.6,59.51,59.59,35264.0,48.4812,48.5219,48.4487,48.5138,35264.0
2019-12-31 12:30:00,59.59,59.67,59.57,59.63,32982.0,48.5138,48.5789,48.4975,48.5464,32982.0
2019-12-31 13:00:00,59.63,59.67,59.57,59.57,34450.0,48.5464,48.5789,48.4975,48.4975,34450.0
2019-12-31 13:30:00,59.57,59.58,59.52,59.52,47870.0,48.4975,48.5057,48.4568,48.4568,47870.0
2019-12-31 14:00:00,59.53,59.65,59.52,59.6,62776.0,48.465,48.5627,48.4568,48.5219,62776.0
2019-12-31 14:30:00,59.6,59.71,59.6,59.67,53686.0,48.5219,48.6115,48.5219,48.5789,53686.0
2019-12-31 15:00:00,59.67,59.76,59.61,59.76,92438.0,48.5789,48.6522,48.5301,48.6522,92438.0
2019-12-31 15:30:00,59.76,59.93,59.72,59.89,311734.0,48.6522,48.7906,48.6196,48.758,311734.0
2020-01-02 09:30:00,59.92,59.92,59.55,59.57,144166.0,48.7825,48.7825,48.4812,48.4975,144166.0
2020-01-02 10:00:00,59.58,59.6,59.46,59.56,63858.0,48.5057,48.5219,48.408,48.4894,63858.0
2020-01-02 10:30:00,59.55,59.59,59.23,59.27,97318.0,48.4812,48.5138,48.2207,48.2533,97318.0
2020-01-02 11:00:00,59.29,59.3,59.05,59.09,114944.0,48.2696,48.2777,48.0742,48.1067,114944.0
2020-01-02 11:30:00,59.08,59.08,58.88,58.89,129908.0,48.0986,48.0986,47.9358,47.9439,129908.0
2020-01-02 12:00:00,58.88,58.89,58.73,58.76,105964.0,47.9358,47.9439,47.8137,47.8381,105964.0
2020-01-02 12:30:00,58.76,58.88,58.74,58.82,124368.0,47.8381,47.9358,47.8218,47.8869,124368.0
2020-01-02 13:00:00,58.83,58.84,58.76,58.8,48090.0,47.8951,47.9032,47.8381,47.8706,48090.0
2020-01-02 13:30:00,58.79,58.9,58.75,58.85,119708.0,47.8625,47.9521,47.8299,47.9113,119708.0
2020-01-02 14:00:00,58.84,58.91,58.8,58.89,109254.0,47.9032,47.9602,47.8706,47.9439,109254.0
2020-01-02 14:30:00,58.88,58.98,58.86,58.93,117988.0,47.9358,48.0172,47.9195,47.9765,117988.0
2020-01-02 15:00:00,58.94,58.98,58.92,58.94,128892.0,47.9846,48.0172,47.9683,47.9846,128892.0
2020-01-02 15:30:00,58.94,58.99,58.85,58.96,350880.0,47.9846,48.0253,47.9113,48.0009,350880.0
2020-01-03 09:30:00,58.85,59.13,58.71,59.1,286768.0,47.9113,48.1393,47.7974,48.1149,286768.0
2020-01-03 10:00:00,59.09,59.17,58.97,59.13,115366.0,48.1067,48.1719,48.009,48.1393,115366.0
2020-01-03 10:30:00,59.17,59.18,58.96,59.0,81748.0,48.1719,48.18,48.0009,48.0335,81748.0
2020-01-03 11:00:00,58.99,59.1,58.96,59.01,248774.0,48.0253,48.1149,48.0009,48.0416,248774.0
2020-01-03 11:30:00,59.0,59.33,58.99,59.3,315624.0,48.0335,48.3021,48.0253,48.2777,315624.0
2020-01-03 12:00:00,59.29,59.3,59.21,59.24,42894.0,48.2696,48.2777,48.2044,48.2289,42894.0
2020-01-03 12:30:00,59.22,59.22,59.14,59.17,42318.0,48.2126,48.2126,48.1474,48.1719,42318.0
2020-01-03 13:00:00,59.17,59.41,59.16,59.34,60618.0,48.1719,48.3673,48.1637,48.3103,60618.0
2020-01-03 13:30:00,59.33,59.38,59.3,59.34,74262.0,48.3021,48.3428,48.2777,48.3103,74262.0
2020-01-03 14:00:00,59.34,59.4,59.32,59.37,61986.0,48.3103,48.3591,48.294,48.3347,61986.0
2020-01-03 14:30:00,59.37,59.42,59.34,59.37,68702.0,48.3347,48.3754,48.3103,48.3347,68702.0
2020-01-03 15:00:00,59.35,59.42,59.3,59.33,107262.0,48.3184,48.3754,48.2777,48.3021,107262.0
2020-01-03 15:30:00,59.34,59.4,59.24,59.35,298676.0,48.3103,48.3591,48.2289,48.3184,298676.0
2020-01-06 09:30:00,59.49,59.75,59.49,59.58,59244.0,48.4324,48.6441,48.4324,48.5057,59244.0
2020-01-06 10:00:00,59.56,59.6,59.43,59.45,86518.0,48.4894,48.5219,48.3835,48.3998,86518.0
2020-01-06 10:30:00,59.46,59.55,59.45,59.47,44880.0,48.408,48.4812,48.3998,48.4161,44880.0
2020-01-06 11:00:00,59.46,59.56,59.32,59.32,76618.0,48.408,48.4894,48.294,48.294,76618.0
2020-01-06 11:30:00,59.33,59.48,59.3,59.46,66770.0,48.3021,48.4242,48.2777,48.408,66770.0
2020-01-06 12:00:00,59.46,59.55,59.45,59.55,47094.0,48.408,48.4812,48.3998,48.4812,47094.0
2020-01-06 12:30:00,59.55,59.68,59.55,59.66,45138.0,48.4812,48.5871,48.4812,48.5708,45138.0
2020-01-06 13:00:00,59.66,59.83,59.66,59.77,64776.0,48.5708,48.7092,48.5708,48.6603,64776.0
2020-01-06 13:30:00,59.78,59.95,59.77,59.88,113634.0,48.6685,48.8069,48.6603,48.7499,113634.0
2020-01-06 14:00:00,59.87,59.88,59.81,59.84,100206.0,48.7418,48.7499,48.6929,48.7173,100206.0
2020-01-06 14:30:00,59.84,59.85,59.73,59.74,78218.0,48.7173,48.7255,48.6278,48.6359,78218.0
2020-01-06 15:00:00,59.74,59.8,59.71,59.73,80522.0,48.6359,48.6848,48.6115,48.6278,80522.0
2020-01-06 15:30:00,59.73,59.73,59.56,59.58,323858.0,48.6278,48.6278,48.4894,48.5057,323858.0
2020-01-07 09:30:00,59.32,59.65,59.24,59.33,154176.0,48.294,48.5627,48.2289,48.3021,154176.0
2020-01-07 10:00:00,59.33,59.38,59.15,59.26,68346.0,48.3021,48.3428,48.1556,48.2451,68346.0
2020-01-07 10:30:00,59.29,59.45,59.27,59.45,98130.0,48.2696,48.3998,48.2533,48.3998,98130.0
2020-01-07 11:00:00,59.45,59.67,59.43,59.62,77906.0,48.3998,48.5789,48.3835,48.5382,77906.0
2020-01-07 11:30:00,59.61,59.8,59.52,59.77,115022.0,48.5301,48.6848,48.4568,48.6603,115022.0
2020-01-07 12:00:00,59.76,59.79,59.71,59.74,64866.0,48.6522,48.6766,48.6115,48.6359,64866.0
2020-01-07 12:30:00,59.75,59.78,59.69,59.74,69010.0,48.6441,48.6685,48.5952,48.6359,69010.0
2020-01-07 13:00:00,59.74,59.74,59.65,59.67,63474.0,48.6359,48.6359,48.5627,48.5789,63474.0
2020-01-07 13:30:00,59.67,59.68,59.61,59.68,39122.0,48.5789,48.5871,48.5301,48.5871,39122.0
2020-01-07 14:00:00,59.68,59.68,59.47,59.51,180920.0,48.5871,48.5871,48.4161,48.4487,180920.0
2020-01-07 14:30:00,59.52,59.57,59.47,59.54,42664.0,48.4568,48.4975,48.4161,48.4731,42664.0
2020-01-07 15:00:00,59.54,59.58,59.47,59.48,69852.0,48.4731,48.5057,48.4161,48.4242,69852.0
2020-01-07 15:30:00,59.49,59.58,59.43,59.57,291010.0,48.4324,48.5057,48.3835,48.4975,291010.0
2020-01-08 09:30:00,59.78,59.8,59.35,59.39,95816.0,48.6685,48.6848,48.3184,48.351,95816.0
2020-01-08 10:00:00,59.41,59.59,59.37,59.46,68470.0,48.3673,48.5138,48.3347,48.408,68470.0
2020-01-08 10:30:00,59.49,59.6,59.44,59.56,119190.0,48.4324,48.5219,48.3917,48.4894,119190.0
2020-01-08 11:00:00,59.55,59.66,59.52,59.65,40842.0,48.4812,48.5708,48.4568,48.5627,40842.0
2020-01-08 11:30:00,59.67,59.74,59.63,59.7,28746.0,48.5789,48.6359,48.5464,48.6034,28746.0
2020-01-08 12:00:00,59.7,59.72,59.63,59.66,48374.0,48.6034,48.6196,48.5464,48.5708,48374.0
2020-01-08 12:30:00,59.66,59.68,59.55,59.62,77156.0,48.5708,48.5871,48.4812,48.5382,77156.0
2020-01-08 13:00:00,59.63,59.63,59.54,59.56,34852.0,48.5464,48.5464,48.4731,48.4894,34852.0
2020-01-08 13:30:00,59.57,59.6,59.51,59.56,34940.0,48.4975,48.5219,48.4487,48.4894,34940.0
2020-01-08 14:00:00,59.56,59.66,59.55,59.63,37198.0,48.4894,48.5708,48.4812,48.5464,37198.0
2020-01-08 14:30:00,59.63,59.7,59.57,59.7,46526.0,48.5464,48.6034,48.4975,48.6034,46526.0
2020-01-08 15:00:00,59.7,59.76,59.69,59.76,50530.0,48.6034,48.6522,48.5952,48.6522,50530.0
2020-01-08 15:30:00,59.76,59.79,59.43,59.49,238964.0,48.6522,48.6766,48.3835,48.4324,238964.0
2020-01-09 09:30:00,59.43,59.68,59.28,59.64,109860.0,48.3835,48.5871,48.2614,48.5545,109860.0
2020-01-09 10:00:00,59.67,59.81,59.67,59.79,98470.0,48.5789,48.6929,48.5789,48.6766,98470.0
2020-01-09 10:30:00,59.8,59.84,59.68,59.74,97248.0,48.6848,48.7173,48.5871,48.6359,97248.0
2020-01-09 11:00:00,59.76,59.77,59.6,59.74,47258.0,48.6522,48.6603,48.5219,48.6359,47258.0
2020-01-09 11:30:00,59.72,59.81,59.71,59.79,69596.0,48.6196,48.6929,48.6115,48.6766,69596.0
2020-01-09 12:00:00,59.8,60.02,59.79,59.99,91010.0,48.6848,48.8639,48.6766,48.8395,91010.0
2020-01-09 12:30:00,60.0,60.08,59.99,60.04,32076.0,48.8476,48.9127,48.8395,48.8802,32076.0
2020-01-09 13:00:00,60.05,60.07,59.79,59.87,58840.0,48.8883,48.9046,48.6766,48.7418,58840.0
2020-01-09 13:30:00,59.88,59.97,59.87,59.93,25840.0,48.7499,48.8232,48.7418,48.7906,25840.0
2020-01-09 14:00:00,59.97,60.01,59.91,59.98,19486.0,48.8232,48.8557,48.7743,48.8313,19486.0
2020-01-09 14:30:00,59.98,60.05,59.96,60.02,39492.0,48.8313,48.8883,48.815,48.8639,39492.0
2020-01-09 15:00:00,60.01,60.06,59.95,60.06,57180.0,48.8557,48.8964,48.8069,48.8964,57180.0
2020-01-09 15:30:00,60.06,60.15,59.96,60.13,234408.0,48.8964,48.9697,48.815,48.9534,234408.0
2020-01-10 09:30:00,60.29,60.59,60.19,60.52,105920.0,49.0837,49.3279,49.0023,49.2709,105920.0
2020-01-10 10:00:00,60.56,60.62,60.4,60.42,98348.0,49.3035,49.3524,49.1732,49.1895,98348.0
2020-01-10 10:30:00,60.41,60.62,60.4,60.59,95864.0,49.1814,49.3524,49.1732,49.3279,95864.0
2020-01-10 11:00:00,60.58,60.61,60.49,60.56,82350.0,49.3198,49.3442,49.2465,49.3035,82350.0
2020-01-10 11:30:00,60.56,60.61,60.51,60.54,48028.0,49.3035,49.3442,49.2628,49.2872,48028.0
2020-01-10 12:00:00,60.54,60.6,60.44,60.46,55636.0,49.2872,49.3361,49.2058,49.2221,55636.0
2020-01-10 12:30:00,60.45,60.53,60.4,60.51,38790.0,49.214,49.2791,49.1732,49.2628,38790.0
2020-01-10 13:00:00,60.5,60.55,60.45,60.49,110916.0,49.2547,49.2954,49.214,49.2465,110916.0
2020-01-10 13:30:00,60.48,60.49,60.34,60.38,52078.0,49.2384,49.2465,49.1244,49.157,52078.0
2020-01-10 14:00:00,60.38,60.42,60.29,60.34,74224.0,49.157,49.1895,49.0837,49.1244,74224.0
2020-01-10 14:30:00,60.34,60.39,60.32,60.38,63802.0,49.1244,49.1651,49.1081,49.157,63802.0
2020-01-10 15:00:00,60.37,60.37,60.31,60.37,66318.0,49.1488,49.1488,49.1,49.1488,66318.0
2020-01-10 15:30:00,60.37,60.38,60.26,60.31,240204.0,49.1488,49.157,49.0593,49.1,240204.0
2020-01-13 09:30:00,60.3,60.62,60.3,60.52,56228.0,49.0918,49.3524,49.0918,49.2709,56228.0
2020-01-13 10:00:00,60.52,60.69,60.48,60.6,65400.0,49.2709,49.4093,49.2384,49.3361,65400.0
2020-01-13 10:30:00,60.61,60.77,60.59,60.67,87396.0,49.3442,49.4745,49.3279,49.3931,87396.0
2020-01-13 11:00:00,60.67,60.8,60.64,60.76,107442.0,49.3931,49.4989,49.3686,49.4663,107442.0
2020-01-13 11:30:00,60.77,60.88,60.76,60.83,173378.0,49.4745,49.564,49.4663,49.5233,173378.0
2020-01-13 12:00:00,60.85,60.95,60.83,60.93,137162.0,49.5396,49.621,49.5233,49.6047,137162.0
2020-01-13 12:30:00,60.94,61.09,60.93,61.07,83652.0,49.6129,49.735,49.6047,49.7187,83652.0
2020-01-13 13:00:00,61.07,61.09,60.9,60.92,77500.0,49.7187,49.735,49.5803,49.5966,77500.0
2020-01-13 13:30:00,60.92,60.93,60.82,60.88,70888.0,49.5966,49.6047,49.5152,49.564,70888.0
2020-01-13 14:00:00,60.88,61.02,60.88,61.02,143694.0,49.564,49.678,49.564,49.678,143694.0
2020-01-13 14:30:00,61.02,61.08,60.99,61.0,96128.0,49.678,49.7269,49.6536,49.6617,96128.0
2020-01-13 15:00:00,61.01,61.02,60.91,60.96,93978.0,49.6699,49.678,49.5885,49.6292,93978.0
2020-01-13 15:30:00,60.95,60.96,60.72,60.77,473090.0,49.621,49.6292,49.4338,49.4745,473090.0
2020-01-14 09:30:00,60.72,60.94,60.7,60.73,86718.0,49.4338,49.6129,49.4175,49.4419,86718.0
2020-01-14 10:00:00,60.74,60.78,60.48,60.55,71268.0,49.45,49.4826,49.2384,49.2954,71268.0
2020-01-14 10:30:00,60.52,60.62,60.52,60.56,68978.0,49.2709,49.3524,49.2709,49.3035,68978.0
2020-01-14 11:00:00,60.57,60.6,60.44,60.47,49496.0,49.3116,49.3361,49.2058,49.2302,49496.0
2020-01-14 11:30:00,60.47,60.51,60.32,60.39,67334.0,49.2302,49.2628,49.1081,49.1651,67334.0
2020-01-14 12:00:00,60.38,60.44,60.35,60.4,42152.0,49.157,49.2058,49.1325,49.1732,42152.0
2020-01-14 12:30:00,60.4,60.48,60.4,60.47,30804.0,49.1732,49.2384,49.1732,49.2302,30804.0
2020-01-14 13:00:00,60.48,60.5,60.41,60.41,54400.0,49.2384,49.2547,49.1814,49.1814,54400.0
2020-01-14 13:30:00,60.43,60.51,60.32,60.46,85902.0,49.1977,49.2628,49.1081,49.2221,85902.0
2020-01-14 14:00:00,60.46,60.62,60.44,60.54,54344.0,49.2221,49.3524,49.2058,49.2872,54344.0
2020-01-14 14:30:00,60.54,60.56,60.47,60.48,39160.0,49.2872,49.3035,49.2302,49.2384,39160.0
2020-01-14 15:00:00,60.47,60.48,60.37,60.4,142496.0,49.2302,49.2384,49.1488,49.1732,142496.0
2020-01-14 15:30:00,60.43,60.79,60.42,60.77,477974.0,49.1977,49.4908,49.1895,49.4745,477974.0
2020-01-15 09:30:00,61.02,61.3,60.92,61.09,137026.0,49.678,49.906,49.5966,49.735,137026.0
2020-01-15 10:00:00,61.1,61.31,61.05,61.3,84136.0,49.7431,49.9141,49.7024,49.906,84136.0
2020-01-15 10:30:00,61.29,61.45,61.26,61.37,260722.0,49.8978,50.0281,49.8734,49.9629,260722.0
2020-01-15 11:00:00,61.38,61.45,61.32,61.45,110708.0,49.9711,50.0281,49.9222,50.0281,110708.0
2020-01-15 11:30:00,61.47,61.67,61.46,61.59,67646.0,50.0444,50.2072,50.0362,50.1421,67646.0
2020-01-15 12:00:00,61.59,61.65,61.53,61.54,50532.0,50.1421,50.1909,50.0932,50.1013,50532.0
2020-01-15 12:30:00,61.55,61.63,61.53,61.54,49386.0,50.1095,50.1746,50.0932,50.1013,49386.0
2020-01-15 13:00:00,61.54,61.74,61.52,61.74,44002.0,50.1013,50.2642,50.0851,50.2642,44002.0
2020-01-15 13:30:00,61.74,61.91,61.74,61.91,74426.0,50.2642,50.4026,50.2642,50.4026,74426.0
2020-01-15 14:00:00,61.9,61.95,61.87,61.88,60010.0,50.3944,50.4351,50.37,50.3782,60010.0
2020-01-15 14:30:00,61.89,61.96,61.85,61.92,69534.0,50.3863,50.4433,50.3537,50.4107,69534.0
2020-01-15 15:00:00,61.91,61.92,61.8,61.88,95640.0,50.4026,50.4107,50.313,50.3782,95640.0
2020-01-15 15:30:00,61.87,61.9,61.74,61.88,264118.0,50.37,50.3944,50.2642,50.3782,264118.0
2020-01-16 09:30:00,61.92,62.17,61.87,62.09,111216.0,50.4107,50.6142,50.37,50.5491,111216.0
2020-01-16 10:00:00,62.12,62.19,62.03,62.1,85472.0,50.5735,50.6305,50.5003,50.5573,85472.0
2020-01-16 10:30:00,62.1,62.12,61.95,62.05,66564.0,50.5573,50.5735,50.4351,50.5166,66564.0
2020-01-16 11:00:00,62.06,62.22,62.05,62.16,56124.0,50.5247,50.655,50.5166,50.6061,56124.0
2020-01-16 11:30:00,62.15,62.39,62.1,62.38,43842.0,50.598,50.7934,50.5573,50.7852,43842.0
2020-01-16 12:00:00,62.38,62.4,62.27,62.33,45708.0,50.7852,50.8015,50.6957,50.7445,45708.0
2020-01-16 12:30:00,62.33,62.38,62.3,62.35,43280.0,50.7445,50.7852,50.7201,50.7608,43280.0
2020-01-16 13:00:00,62.35,62.42,62.34,62.35,37056.0,50.7608,50.8178,50.7527,50.7608,37056.0
2020-01-16 13:30:00,62.35,62.44,62.32,62.42,43938.0,50.7608,50.8341,50.7364,50.8178,43938.0
2020-01-16 14:00:00,62.42,62.44,62.35,62.4,50448.0,50.8178,50.8341,50.7608,50.8015,50448.0
2020-01-16 14:30:00,62.4,62.41,62.37,62.4,61330.0,50.8015,50.8096,50.7771,50.8015,61330.0
2020-01-16 15:00:00,62.4,62.47,62.38,62.41,66916.0,50.8015,50.8585,50.7852,50.8096,66916.0
2020-01-16 15:30:00,62.42,62.49,62.35,62.49,358568.0,50.8178,50.8748,50.7608,50.8748,358568.0
2020-01-17 09:30:00,62.55,62.77,62.51,62.65,257448.0,50.9236,51.1027,50.8911,51.005,257448.0
2020-01-17 10:00:00,62.62,62.7,62.46,62.6,112790.0,50.9806,51.0457,50.8503,50.9643,112790.0
2020-01-17 10:30:00,62.6,62.74,62.56,62.56,101280.0,50.9643,51.0783,50.9318,50.9318,101280.0
2020-01-17 11:00:00,62.55,62.84,62.55,62.76,73744.0,50.9236,51.1597,50.9236,51.0946,73744.0
2020-01-17 11:30:00,62.74,62.91,62.71,62.9,58936.0,51.0783,51.2167,51.0539,51.2086,58936.0
2020-01-17 12:00:00,62.9,62.97,62.88,62.96,53740.0,51.2086,51.2656,51.1923,51.2574,53740.0
2020-01-17 12:30:00,62.96,63.0,62.91,62.97,41824.0,51.2574,51.29,51.2167,51.2656,41824.0
2020-01-17 13:00:00,62.96,63.02,62.94,63.0,43658.0,51.2574,51.3063,51.2411,51.29,43658.0
2020-01-17 13:30:00,63.01,63.06,62.98,63.01,28144.0,51.2981,51.3388,51.2737,51.2981,28144.0
2020-01-17 14:00:00,63.01,63.12,62.98,63.09,47992.0,51.2981,51.3877,51.2737,51.3632,47992.0
2020-01-17 14:30:00,63.08,63.17,62.99,63.17,60140.0,51.3551,51.4284,51.2818,51.4284,60140.0
2020-01-17 15:00:00,63.17,63.2,63.11,63.14,116622.0,51.4284,51.4528,51.3795,51.404,116622.0
2020-01-17 15:30:00,63.13,63.22,63.06,63.13,280448.0,51.3958,51.4691,51.3388,51.3958,280448.0
2020-01-21 09:30:00,63.22,63.4,62.99,63.11,107430.0,51.4691,51.6156,51.2818,51.3795,107430.0
2020-01-21 10:00:00,63.14,63.42,63.13,63.42,60836.0,51.404,51.6319,51.3958,51.6319,60836.0
2020-01-21 10:30:00,63.43,63.45,63.32,63.42,61436.0,51.64,51.6563,51.5505,51.6319,61436.0
2020-01-21 11:00:00,63.42,63.52,63.38,63.47,80842.0,51.6319,51.7133,51.5993,51.6726,80842.0
2020-01-21 11:30:00,63.46,63.47,63.28,63.28,57984.0,51.6645,51.6726,51.5179,51.5179,57984.0
2020-01-21 12:00:00,63.29,63.3,63.23,63.23,57104.0,51.5261,51.5342,51.4772,51.4772,57104.0
2020-01-21 12:30:00,63.24,63.42,63.24,63.4,41350.0,51.4854,51.6319,51.4854,51.6156,41350.0
2020-01-21 13:00:00,63.4,63.44,63.37,63.41,41028.0,51.6156,51.6482,51.5912,51.6238,41028.0
2020-01-21 13:30:00,63.42,63.59,63.38,63.59,68112.0,51.6319,51.7703,51.5993,51.7703,68112.0
2020-01-21 14:00:00,63.59,63.66,63.55,63.61,90370.0,51.7703,51.8273,51.7377,51.7866,90370.0
2020-01-21 14:30:00,63.61,63.67,63.54,63.56,62662.0,51.7866,51.8354,51.7296,51.7459,62662.0
2020-01-21 15:00:00,63.55,63.58,63.49,63.52,76154.0,51.7377,51.7622,51.6889,51.7133,76154.0
2020-01-21 15:30:00,63.53,63.72,63.49,63.67,301356.0,51.7215,51.8761,51.6889,51.8354,301356.0
2020-01-22 09:30:00,63.93,64.04,63.71,63.79,113416.0,52.0471,52.1367,51.868,51.9331,113416.0
2020-01-22 10:00:00,63.8,63.93,63.79,63.85,58528.0,51.9413,52.0471,51.9331,51.982,58528.0
2020-01-22 10:30:00,63.84,63.99,63.74,63.74,107726.0,51.9738,52.096,51.8924,51.8924,107726.0
2020-01-22 11:00:00,63.76,63.89,63.72,63.88,35342.0,51.9087,52.0145,51.8761,52.0064,35342.0
2020-01-22 11:30:00,63.87,63.99,63.85,63.91,29280.0,51.9983,52.096,51.982,52.0308,29280.0
2020-01-22 12:00:00,63.92,63.98,63.88,63.94,33718.0,52.039,52.0878,52.0064,52.0553,33718.0
2020-01-22 12:30:00,63.97,64.07,63.96,64.07,44638.0,52.0797,52.1611,52.0715,52.1611,44638.0
2020-01-22 13:00:00,64.07,64.17,64.06,64.16,61832.0,52.1611,52.2425,52.1529,52.2344,61832.0
2020-01-22 13:30:00,64.15,64.17,64.11,64.16,47152.0,52.2262,52.2425,52.1937,52.2344,47152.0
2020-01-22 14:00:00,64.17,64.24,64.12,64.2,82192.0,52.2425,52.2995,52.2018,52.2669,82192.0
2020-01-22 14:30:00,64.21,64.24,64.13,64.16,232804.0,52.2751,52.2995,52.2099,52.2344,232804.0
2020-01-22 15:00:00,64.15,64.16,63.97,63.97,82980.0,52.2262,52.2344,52.0797,52.0797,82980.0
2020-01-22 15:30:00,63.97,64.01,63.82,63.94,284054.0,52.0797,52.1122,51.9576,52.0553,284054.0
2020-01-23 09:30:00,63.95,64.36,63.79,64.16,74536.0,52.0634,52.3972,51.9331,52.2344,74536.0
2020-01-23 10:00:00,64.16,64.32,64.08,64.16,99956.0,52.2344,52.3646,52.1692,52.2344,99956.0
2020-01-23 10:30:00,64.16,64.34,64.16,64.33,301968.0,52.2344,52.3809,52.2344,52.3728,301968.0
2020-01-23 11:00:00,64.28,64.29,64.19,64.27,57556.0,52.3321,52.3402,52.2588,52.3239,57556.0
2020-01-23 11:30:00,64.26,64.32,64.19,64.26,45486.0,52.3158,52.3646,52.2588,52.3158,45486.0
2020-01-23 12:00:00,64.29,64.42,64.28,64.35,24392.0,52.3402,52.446,52.3321,52.389,24392.0
2020-01-23 12:30:00,64.36,64.45,64.36,64.42,21814.0,52.3972,52.4705,52.3972,52.446,21814.0
2020-01-23 13:00:00,64.42,64.55,64.32,64.52,94430.0,52.446,52.5519,52.3646,52.5274,94430.0
2020-01-23 13:30:00,64.51,64.6,64.46,64.59,71508.0,52.5193,52.5926,52.4786,52.5844,71508.0
2020-01-23 14:00:00,64.6,64.66,64.49,64.66,79810.0,52.5926,52.6414,52.503,52.6414,79810.0
2020-01-23 14:30:00,64.65,64.79,64.64,64.78,119110.0,52.6333,52.7473,52.6251,52.7391,119110.0
2020-01-23 15:00:00,64.79,64.82,64.69,64.77,113414.0,52.7473,52.7717,52.6658,52.731,113414.0
2020-01-23 15:30:00,64.76,65.02,64.75,64.98,469988.0,52.7228,52.9345,52.7147,52.9019,469988.0
2020-01-24 09:30:00,64.9,65.26,64.86,65.22,48030.0,52.8368,53.1299,52.8043,53.0973,48030.0
2020-01-24 10:00:00,65.19,65.47,65.19,65.47,37304.0,53.0729,53.3009,53.0729,53.3009,37304.0
2020-01-24 10:30:00,65.46,65.55,65.38,65.38,84640.0,53.2927,53.366,53.2276,53.2276,84640.0
2020-01-24 11:00:00,65.37,65.52,65.32,65.48,88846.0,53.2195,53.3416,53.1787,53.309,88846.0
2020-01-24 11:30:00,65.5,65.6,65.45,65.53,51760.0,53.3253,53.4067,53.2846,53.3497,51760.0
2020-01-24 12:00:00,65.52,65.55,65.36,65.38,42766.0,53.3416,53.366,53.2113,53.2276,42766.0
2020-01-24 12:30:00,65.37,65.39,65.13,65.27,48560.0,53.2195,53.2357,53.0241,53.138,48560.0
2020-01-24 13:00:00,65.25,65.31,65.17,65.26,33250.0,53.1218,53.1706,53.0566,53.1299,33250.0
2020-01-24 13:30:00,65.25,65.39,65.25,65.33,43362.0,53.1218,53.2357,53.1218,53.1869,43362.0
2020-01-24 14:00:00,65.31,65.35,65.14,65.15,54762.0,53.1706,53.2032,53.0322,53.0403,54762.0
2020-01-24 14:30:00,65.16,65.26,65.14,65.25,46376.0,53.0485,53.1299,53.0322,53.1218,46376.0
2020-01-24 15:00:00,65.25,65.26,65.16,65.2,95730.0,53.1218,53.1299,53.0485,53.0811,95730.0
2020-01-24 15:30:00,65.19,65.39,65.07,65.36,272000.0,53.0729,53.2357,52.9752,53.2113,272000.0
2020-01-27 09:30:00,65.33,65.75,65.09,65.09,78024.0,53.1869,53.5288,52.9915,52.9915,78024.0
2020-01-27 10:00:00,65.11,65.12,64.63,64.66,102576.0,53.0078,53.0159,52.617,52.6414,102576.0
2020-01-27 10:30:00,64.67,64.86,64.54,64.79,119256.0,52.6496,52.8043,52.5437,52.7473,119256.0
2020-01-27 11:00:00,64.77,64.93,64.76,64.85,67282.0,52.731,52.8612,52.7228,52.7961,67282.0
2020-01-27 11:30:00,64.82,64.98,64.79,64.94,59612.0,52.7717,52.9019,52.7473,52.8694,59612.0
2020-01-27 12:00:00,64.92,64.94,64.85,64.85,34576.0,52.8531,52.8694,52.7961,52.7961,34576.0
2020-01-27 12:30:00,64.86,64.89,64.78,64.82,38832.0,52.8043,52.8287,52.7391,52.7717,38832.0
2020-01-27 13:00:00,64.8,64.85,64.77,64.8,107650.0,52.7554,52.7961,52.731,52.7554,107650.0
2020-01-27 13:30:00,64.8,64.83,64.57,64.61,156662.0,52.7554,52.7798,52.5682,52.6007,156662.0
2020-01-27 14:00:00,64.61,64.68,64.56,64.67,106614.0,52.6007,52.6577,52.56,52.6496,106614.0
2020-01-27 14:30:00,64.66,64.9,64.65,64.87,99218.0,52.6414,52.8368,52.6333,52.8124,99218.0
2020-01-27 15:00:00,64.87,65.02,64.87,64.93,57560.0,52.8124,52.9345,52.8124,52.8612,57560.0
2020-01-27 15:30:00,64.92,64.92,64.73,64.78,416838.0,52.8531,52.8531,52.6984,52.7391,416838.0
2020-01-28 09:30:00,64.82,65.02,64.72,64.93,110640.0,52.7717,52.9345,52.6903,52.8612,110640.0
2020-01-28 10:00:00,64.92,65.11,64.53,64.64,131558.0,52.8531,53.0078,52.5356,52.6251,131558.0
2020-01-28 10:30:00,64.62,64.63,64.36,64.51,122234.0,52.6089,52.617,52.3972,52.5193,122234.0
2020-01-28 11:00:00,64.51,64.94,64.51,64.89,104696.0,52.5193,52.8694,52.5193,52.8287,104696.0
2020-01-28 11:30:00,64.9,64.92,64.74,64.74,51120.0,52.8368,52.8531,52.7066,52.7066,51120.0
2020-01-28 12:00:00,64.75,64.81,64.71,64.79,51642.0,52.7147,52.7635,52.6821,52.7473,51642.0
2020-01-28 12:30:00,64.81,64.86,64.77,64.79,42874.0,52.7635,52.8043,52.731,52.7473,42874.0
2020-01-28 13:00:00,64.78,64.8,64.72,64.72,39598.0,52.7391,52.7554,52.6903,52.6903,39598.0
2020-01-28 13:30:00,64.72,64.89,64.71,64.83,45970.0,52.6903,52.8287,52.6821,52.7798,45970.0
2020-01-28 14:00:00,64.82,65.01,64.77,64.99,97698.0,52.7717,52.9264,52.731,52.9101,97698.0
2020-01-28 14:30:00,65.0,65.08,64.96,64.99,43356.0,52.9182,52.9834,52.8857,52.9101,43356.0
2020-01-28 15:00:00,65.0,65.13,65.0,65.08,71138.0,52.9182,53.0241,52.9182,52.9834,71138.0
2020-01-28 15:30:00,65.08,65.1,64.91,65.0,422594.0,52.9834,52.9996,52.845,52.9182,422594.0
2020-01-29 09:30:00,65.07,65.07,64.71,64.77,114072.0,52.9752,52.9752,52.6821,52.731,114072.0
2020-01-29 10:00:00,64.76,64.93,64.74,64.81,90512.0,52.7228,52.8612,52.7066,52.7635,90512.0
2020-01-29 10:30:00,64.82,65.24,64.76,65.13,85892.0,52.7717,53.1136,52.7228,53.0241,85892.0
2020-01-29 11:00:00,65.14,65.15,65.0,65.11,49682.0,53.0322,53.0403,52.9182,53.0078,49682.0
2020-01-29 11:30:00,65.1,65.13,65.05,65.11,48214.0,52.9996,53.0241,52.9589,53.0078,48214.0
2020-01-29 12:00:00,65.1,65.12,65.03,65.1,126872.0,52.9996,53.0159,52.9427,52.9996,126872.0
2020-01-29 12:30:00,65.1,65.11,65.01,65.07,38710.0,52.9996,53.0078,52.9264,52.9752,38710.0
2020-01-29 13:00:00,65.07,65.2,65.06,65.08,33326.0,52.9752,53.0811,52.9671,52.9834,33326.0
2020-01-29 13:30:00,65.08,65.25,65.04,65.11,50516.0,52.9834,53.1218,52.9508,53.0078,50516.0
2020-01-29 14:00:00,65.08,65.17,65.05,65.17,35472.0,52.9834,53.0566,52.9589,53.0566,35472.0
2020-01-29 14:30:00,65.17,65.3,65.15,65.27,49858.0,53.0566,53.1625,53.0403,53.138,49858.0
2020-01-29 15:00:00,65.3,65.35,65.25,65.29,70020.0,53.1625,53.2032,53.1218,53.1543,70020.0
2020-01-29 15:30:00,65.3,65.38,65.18,65.28,190426.0,53.1625,53.2276,53.0648,53.1462,190426.0
2020-01-30 09:30:00,65.25,65.5,65.01,65.11,82020.0,53.1218,53.3253,52.9264,53.0078,82020.0
2020-01-30 10:00:00,65.16,65.31,65.1,65.22,55494.0,53.0485,53.1706,52.9996,53.0973,55494.0
2020-01-30 10:30:00,65.22,65.29,65.16,65.21,38372.0,53.0973,53.1543,53.0485,53.0892,38372.0
2020-01-30 11:00:00,65.21,65.45,65.21,65.4,29810.0,53.0892,53.2846,53.0892,53.2439,29810.0
2020-01-30 11:30:00,65.4,65.67,65.4,65.61,33442.0,53.2439,53.4637,53.2439,53.4148,33442.0
2020-01-30 12:00:00,65.6,65.75,65.56,65.7,44954.0,53.4067,53.5288,53.3741,53.4881,44954.0
2020-01-30 12:30:00,65.7,65.74,65.53,65.57,25450.0,53.4881,53.5207,53.3497,53.3823,25450.0
2020-01-30 13:00:00,65.58,65.61,65.53,65.57,63908.0,53.3904,53.4148,53.3497,53.3823,63908.0
2020-01-30 13:30:00,65.56,65.57,65.41,65.42,36772.0,53.3741,53.3823,53.252,53.2602,36772.0
2020-01-30 14:00:00,65.45,65.5,65.36,65.5,68432.0,53.2846,53.3253,53.2113,53.3253,68432.0
2020-01-30 14:30:00,65.5,65.62,65.45,65.61,102336.0,53.3253,53.423,53.2846,53.4148,102336.0
2020-01-30 15:00:00,65.61,65.71,65.6,65.7,61954.0,53.4148,53.4963,53.4067,53.4881,61954.0
2020-01-30 15:30:00,65.7,65.89,65.61,65.86,175768.0,53.4881,53.6428,53.4148,53.6184,175768.0
2020-01-31 09:30:00,65.85,66.01,65.73,65.89,113596.0,53.6102,53.7405,53.5125,53.6428,113596.0
2020-01-31 10:00:00,65.88,65.91,65.68,65.76,33952.0,53.6347,53.6591,53.4718,53.537,33952.0
2020-01-31 10:30:00,65.75,65.75,65.61,65.69,32424.0,53.5288,53.5288,53.4148,53.48,32424.0
2020-01-31 11:00:00,65.68,65.79,65.52,65.54,57400.0,53.4718,53.5614,53.3416,53.3579,57400.0
2020-01-31 11:30:00,65.55,65.57,65.45,65.52,48930.0,53.366,53.3823,53.2846,53.3416,48930.0
2020-01-31 12:00:00,65.54,65.66,65.51,65.59,56448.0,53.3579,53.4556,53.3334,53.3986,56448.0
2020-01-31 12:30:00,65.58,65.6,65.48,65.53,38594.0,53.3904,53.4067,53.309,53.3497,38594.0
2020-01-31 13:00:00,65.52,65.52,65.36,65.45,32286.0,53.3416,53.3416,53.2113,53.2846,32286.0
2020-01-31 13:30:00,65.44,65.51,65.39,65.48,31310.0,53.2764,53.3334,53.2357,53.309,31310.0
2020-01-31 14:00:00,65.45,65.55,65.43,65.49,42824.0,53.2846,53.366,53.2683,53.3171,42824.0
2020-01-31 14:30:00,65.48,65.63,65.47,65.61,52746.0,53.309,53.4311,53.3009,53.4148,52746.0
2020-01-31 15:00:00,65.63,65.74,65.5,65.53,68238.0,53.4311,53.5207,53.3253,53.3497,68238.0
2020-01-31 15:30:00,65.53,65.84,65.33,65.76,606110.0,53.3497,53.6021,53.1869,53.537,606110.0
2020-02-03 09:30:00,65.96,66.11,65.73,65.85,72298.0,53.6998,53.8219,53.5125,53.6102,72298.0
2020-02-03 10:00:00,65.86,66.17,65.74,66.14,92410.0,53.6184,53.8708,53.5207,53.8463,92410.0
2020-02-03 10:30:00,66.14,66.15,65.86,65.86,34288.0,53.8463,53.8545,53.6184,53.6184,34288.0
2020-02-03 11:00:00,65.86,65.93,65.76,65.86,86760.0,53.6184,53.6754,53.537,53.6184,86760.0
2020-02-03 11:30:00,65.88,65.92,65.77,65.83,32504.0,53.6347,53.6672,53.5451,53.594,32504.0
2020-02-03 12:00:00,65.83,65.92,65.75,65.91,38724.0,53.594,53.6672,53.5288,53.6591,38724.0
2020-02-03 12:30:00,65.92,66.07,65.92,66.04,32750.0,53.6672,53.7893,53.6672,53.7649,32750.0
2020-02-03 13:00:00,66.06,66.11,65.99,65.99,59428.0,53.7812,53.8219,53.7242,53.7242,59428.0
2020-02-03 13:30:00,65.99,66.07,65.94,66.03,32164.0,53.7242,53.7893,53.6835,53.7568,32164.0
2020-02-03 14:00:00,66.02,66.12,65.97,66.11,39706.0,53.7486,53.83,53.7079,53.8219,39706.0
2020-02-03 14:30:00,66.11,66.13,65.99,66.1,46244.0,53.8219,53.8382,53.7242,53.8138,46244.0
2020-02-03 15:00:00,66.09,66.1,65.99,66.04,54850.0,53.8056,53.8138,53.7242,53.7649,54850.0
2020-02-03 15:30:00,66.05,66.2,66.05,66.07,224150.0,53.7731,53.8952,53.7731,53.7893,224150.0
2020-02-04 09:30:00,66.0,66.44,65.82,66.3,84424.0,53.7324,54.0906,53.5858,53.9766,84424.0
2020-02-04 10:00:00,66.3,66.4,66.07,66.15,77266.0,53.9766,54.058,53.7893,53.8545,77266.0
2020-02-04 10:30:00,66.15,66.16,65.77,65.79,42086.0,53.8545,53.8626,53.5451,53.5614,42086.0
2020-02-04 11:00:00,65.79,65.97,65.73,65.85,104108.0,53.5614,53.7079,53.5125,53.6102,104108.0
2020-02-04 11:30:00,65.82,65.97,65.72,65.76,61266.0,53.5858,53.7079,53.5044,53.537,61266.0
2020-02-04 12:00:00,65.73,65.84,65.68,65.82,43780.0,53.5125,53.6021,53.4718,53.5858,43780.0
2020-02-04 12:30:00,65.83,65.85,65.73,65.78,42452.0,53.594,53.6102,53.5125,53.5532,42452.0
2020-02-04 13:00:00,65.78,65.78,65.61,65.65,44096.0,53.5532,53.5532,53.4148,53.4474,44096.0
2020-02-04 13:30:00,65.65,65.66,65.47,65.58,88974.0,53.4474,53.4556,53.3009,53.3904,88974.0
2020-02-04 14:00:00,65.57,65.79,65.55,65.79,38948.0,53.3823,53.5614,53.366,53.5614,38948.0
2020-02-04 14:30:00,65.77,65.83,65.76,65.78,46182.0,53.5451,53.594,53.537,53.5532,46182.0
2020-02-04 15:00:00,65.79,65.79,65.62,65.64,52826.0,53.5614,53.5614,53.423,53.4393,52826.0
2020-02-04 15:30:00,65.63,65.63,65.21,65.28,381322.0,53.4311,53.4311,53.0892,53.1462,381322.0
2020-02-05 09:30:00,65.19,65.48,65.04,65.44,121378.0,53.0729,53.309,52.9508,53.2764,121378.0
2020-02-05 10:00:00,65.5,65.64,65.19,65.42,103382.0,53.3253,53.4393,53.0729,53.2602,103382.0
2020-02-05 10:30:00,65.49,65.73,65.37,65.72,107422.0,53.3171,53.5125,53.2195,53.5044,107422.0
2020-02-05 11:00:00,65.71,65.72,65.49,65.55,80968.0,53.4963,53.5044,53.3171,53.366,80968.0
2020-02-05 11:30:00,65.55,65.7,65.51,65.61,170786.0,53.366,53.4881,53.3334,53.4148,170786.0
2020-02-05 12:00:00,65.61,65.69,65.58,65.61,75426.0,53.4148,53.48,53.3904,53.4148,75426.0
2020-02-05 12:30:00,65.61,65.65,65.56,65.61,48790.0,53.4148,53.4474,53.3741,53.4148,48790.0
2020-02-05 13:00:00,65.6,65.75,65.58,65.66,136198.0,53.4067,53.5288,53.3904,53.4556,136198.0
2020-02-05 13:30:00,65.64,65.64,65.42,65.44,68444.0,53.4393,53.4393,53.2602,53.2764,68444.0
2020-02-05 14:00:00,65.43,65.45,65.31,65.36,51388.0,53.2683,53.2846,53.1706,53.2113,51388.0
2020-02-05 14:30:00,65.38,65.5,65.38,65.5,47202.0,53.2276,53.3253,53.2276,53.3253,47202.0
2020-02-05 15:00:00,65.5,65.54,65.19,65.21,247388.0,53.3253,53.3579,53.0729,53.0892,247388.0
2020-02-05 15:30:00,65.22,65.31,65.16,65.29,297796.0,53.0973,53.1706,53.0485,53.1543,297796.0
2020-02-06 09:30:00,65.32,65.75,65.31,65.45,136406.0,53.1787,53.5288,53.1706,53.2846,136406.0
2020-02-06 10:00:00,65.51,65.72,65.48,65.57,111770.0,53.3334,53.5044,53.309,53.3823,111770.0
2020-02-06 10:30:00,65.54,65.67,65.49,65.6,121824.0,53.3579,53.4637,53.3171,53.4067,121824.0
2020-02-06 11:00:00,65.61,65.78,65.57,65.72,182160.0,53.4148,53.5532,53.3823,53.5044,182160.0
2020-02-06 11:30:00,65.73,65.75,65.58,65.67,167786.0,53.5125,53.5288,53.3904,53.4637,167786.0
2020-02-06 12:00:00,65.66,65.67,65.57,65.58,73810.0,53.4556,53.4637,53.3823,53.3904,73810.0
2020-02-06 12:30:00,65.61,65.84,65.56,65.83,87176.0,53.4148,53.6021,53.3741,53.594,87176.0
2020-02-06 13:00:00,65.81,65.84,65.64,65.64,33044.0,53.5777,53.6021,53.4393,53.4393,33044.0
2020-02-06 13:30:00,65.66,65.66,65.5,65.58,46376.0,53.4556,53.4556,53.3253,53.3904,46376.0
2020-02-06 14:00:00,65.59,65.66,65.54,65.64,55718.0,53.3986,53.4556,53.3579,53.4393,55718.0
2020-02-06 14:30:00,65.64,65.67,65.58,65.66,70366.0,53.4393,53.4637,53.3904,53.4556,70366.0
2020-02-06 15:00:00,65.64,65.65,65.57,65.58,63532.0,53.4393,53.4474,53.3823,53.3904,63532.0
2020-02-06 15:30:00,65.59,65.8,65.57,65.72,344420.0,53.3986,53.5695,53.3823,53.5044,344420.0
2020-02-07 09:30:00,65.9,66.11,65.85,66.07,124102.0,53.6509,53.8219,53.6102,53.7893,124102.0
2020-02-07 10:00:00,66.06,66.2,66.02,66.2,88742.0,53.7812,53.8952,53.7486,53.8952,88742.0
2020-02-07 10:30:00,66.21,66.26,66.13,66.17,59548.0,53.9033,53.944,53.8382,53.8708,59548.0
2020-02-07 11:00:00,66.17,66.29,66.11,66.24,79734.0,53.8708,53.9685,53.8219,53.9277,79734.0
2020-02-07 11:30:00,66.23,66.23,66.05,66.15,85482.0,53.9196,53.9196,53.7731,53.8545,85482.0
2020-02-07 12:00:00,66.17,66.23,66.13,66.22,41772.0,53.8708,53.9196,53.8382,53.9115,41772.0
2020-02-07 12:30:00,66.23,66.24,66.16,66.19,36944.0,53.9196,53.9277,53.8626,53.887,36944.0
2020-02-07 13:00:00,66.19,66.19,66.11,66.16,40462.0,53.887,53.887,53.8219,53.8626,40462.0
2020-02-07 13:30:00,66.15,66.16,65.99,66.02,73090.0,53.8545,53.8626,53.7242,53.7486,73090.0
2020-02-07 14:00:00,66.01,66.09,65.97,66.09,108764.0,53.7405,53.8056,53.7079,53.8056,108764.0
2020-02-07 14:30:00,66.08,66.18,66.05,66.18,57554.0,53.7975,53.8789,53.7731,53.8789,57554.0
2020-02-07 15:00:00,66.17,66.24,66.16,66.17,82230.0,53.8708,53.9277,53.8626,53.8708,82230.0
2020-02-07 15:30:00,66.17,66.28,65.96,65.98,352282.0,53.8708,53.9603,53.6998,53.7161,352282.0
2020-02-10 09:30:00,66.07,66.14,65.92,66.13,58612.0,53.7893,53.8463,53.6672,53.8382,58612.0
2020-02-10 10:00:00,66.13,66.22,65.85,66.04,55466.0,53.8382,53.9115,53.6102,53.7649,55466.0
2020-02-10 10:30:00,66.02,66.04,65.94,65.99,45390.0,53.7486,53.7649,53.6835,53.7242,45390.0
2020-02-10 11:00:00,65.99,66.07,65.94,65.95,44818.0,53.7242,53.7893,53.6835,53.6916,44818.0
2020-02-10 11:30:00,65.96,66.1,65.95,65.97,46814.0,53.6998,53.8138,53.6916,53.7079,46814.0
2020-02-10 12:00:00,65.98,66.19,65.98,66.15,24106.0,53.7161,53.887,53.7161,53.8545,24106.0
2020-02-10 12:30:00,66.14,66.22,66.11,66.18,47984.0,53.8463,53.9115,53.8219,53.8789,47984.0
2020-02-10 13:00:00,66.2,66.25,66.13,66.24,43972.0,53.8952,53.9359,53.8382,53.9277,43972.0
2020-02-10 13:30:00,66.23,66.25,66.2,66.22,36036.0,53.9196,53.9359,53.8952,53.9115,36036.0
2020-02-10 14:00:00,66.23,66.26,66.18,66.22,39052.0,53.9196,53.944,53.8789,53.9115,39052.0
2020-02-10 14:30:00,66.22,66.26,66.16,66.25,41744.0,53.9115,53.944,53.8626,53.9359,41744.0
2020-02-10 15:00:00,66.25,66.36,66.23,66.35,54198.0,53.9359,54.0254,53.9196,54.0173,54198.0
2020-02-10 15:30:00,66.35,66.47,66.3,66.45,169556.0,54.0173,54.115,53.9766,54.0987,169556.0
2020-02-11 09:30:00,66.54,66.92,66.46,66.75,76196.0,54.172,54.4814,54.1069,54.3429,76196.0
2020-02-11 10:00:00,66.74,66.91,66.67,66.83,96262.0,54.3348,54.4732,54.2778,54.4081,96262.0
2020-02-11 10:30:00,66.83,66.83,66.57,66.58,73566.0,54.4081,54.4081,54.1964,54.2045,73566.0
2020-02-11 11:00:00,66.57,66.73,66.53,66.61,55188.0,54.1964,54.3267,54.1638,54.229,55188.0
2020-02-11 11:30:00,66.61,66.71,66.61,66.68,34928.0,54.229,54.3104,54.229,54.286,34928.0
2020-02-11 12:00:00,66.67,66.71,66.6,66.65,163338.0,54.2778,54.3104,54.2208,54.2615,163338.0
2020-02-11 12:30:00,66.66,66.66,66.56,66.6,68804.0,54.2697,54.2697,54.1883,54.2208,68804.0
2020-02-11 13:00:00,66.61,66.61,66.51,66.53,61116.0,54.229,54.229,54.1476,54.1638,61116.0
2020-02-11 13:30:00,66.52,66.62,66.45,66.56,76570.0,54.1557,54.2371,54.0987,54.1883,76570.0
2020-02-11 14:00:00,66.57,66.61,66.47,66.5,103540.0,54.1964,54.229,54.115,54.1394,103540.0
2020-02-11 14:30:00,66.51,66.52,66.42,66.5,96176.0,54.1476,54.1557,54.0743,54.1394,96176.0
2020-02-11 15:00:00,66.5,66.52,66.39,66.44,106990.0,54.1394,54.1557,54.0499,54.0906,106990.0
2020-02-11 15:30:00,66.44,66.55,66.29,66.44,358542.0,54.0906,54.1801,53.9685,54.0906,358542.0
2020-02-12 09:30:00,65.64,65.79,65.28,65.64,138018.0,53.817,53.94,53.5219,53.817,138018.0
2020-02-12 10:00:00,65.61,65.7,65.53,65.56,95422.0,53.7924,53.8662,53.7268,53.7514,95422.0
2020-02-12 10:30:00,65.53,65.76,65.53,65.72,114750.0,53.7268,53.9154,53.7268,53.8826,114750.0
2020-02-12 11:00:00,65.72,65.96,65.71,65.96,119010.0,53.8826,54.0794,53.8744,54.0794,119010.0
2020-02-12 11:30:00,65.95,65.99,65.86,65.99,128750.0,54.0712,54.104,53.9974,54.104,128750.0
2020-02-12 12:00:00,65.99,66.02,65.94,66.01,33550.0,54.104,54.1286,54.063,54.1204,33550.0
2020-02-12 12:30:00,66.0,66.1,65.95,66.03,37302.0,54.1122,54.1942,54.0712,54.1368,37302.0
2020-02-12 13:00:00,66.03,66.04,65.92,66.0,37240.0,54.1368,54.145,54.0466,54.1122,37240.0
2020-02-12 13:30:00,65.98,66.01,65.89,65.92,35336.0,54.0958,54.1204,54.022,54.0466,35336.0
2020-02-12 14:00:00,65.93,65.94,65.86,65.87,35604.0,54.0548,54.063,53.9974,54.0056,35604.0
2020-02-12 14:30:00,65.87,66.01,65.86,65.99,47058.0,54.0056,54.1204,53.9974,54.104,47058.0
2020-02-12 15:00:00,65.99,66.03,65.86,65.86,66032.0,54.104,54.1368,53.9974,53.9974,66032.0
2020-02-12 15:30:00,65.87,65.88,65.67,65.78,254498.0,54.0056,54.0138,53.8416,53.9318,254498.0
2020-02-13 09:30:00,65.83,66.0,65.59,65.96,50086.0,53.9728,54.1122,53.776,54.0794,50086.0
2020-02-13 10:00:00,65.94,66.08,65.85,66.08,38106.0,54.063,54.1778,53.9892,54.1778,38106.0
2020-02-13 10:30:00,66.08,66.3,66.06,66.26,72510.0,54.1778,54.3582,54.1614,54.3254,72510.0
2020-02-13 11:00:00,66.25,66.33,66.11,66.11,27456.0,54.3172,54.3828,54.2024,54.2024,27456.0
2020-02-13 11:30:00,66.16,66.2,66.05,66.14,43478.0,54.2434,54.2762,54.1532,54.227,43478.0
2020-02-13 12:00:00,66.14,66.32,66.14,66.32,28848.0,54.227,54.3746,54.227,54.3746,28848.0
2020-02-13 12:30:00,66.32,66.39,66.31,66.38,47422.0,54.3746,54.4319,54.3664,54.4237,47422.0
2020-02-13 13:00:00,66.39,66.47,66.39,66.41,26262.0,54.4319,54.4975,54.4319,54.4483,26262.0
2020-02-13 13:30:00,66.42,66.58,66.41,66.58,58856.0,54.4565,54.5877,54.4483,54.5877,58856.0
2020-02-13 14:00:00,66.58,66.67,66.56,66.64,40480.0,54.5877,54.6615,54.5713,54.6369,40480.0
2020-02-13 14:30:00,66.66,66.75,66.61,66.72,37986.0,54.6533,54.7271,54.6123,54.7025,37986.0
2020-02-13 15:00:00,66.7,66.72,66.57,66.68,87550.0,54.6861,54.7025,54.5795,54.6697,87550.0
2020-02-13 15:30:00,66.7,66.74,66.56,66.64,242726.0,54.6861,54.7189,54.5713,54.6369,242726.0
2020-02-14 09:30:00,66.82,66.82,66.58,66.63,74442.0,54.7845,54.7845,54.5877,54.6287,74442.0
2020-02-14 10:00:00,66.61,66.75,66.58,66.63,46096.0,54.6123,54.7271,54.5877,54.6287,46096.0
2020-02-14 10:30:00,66.64,66.71,66.54,66.57,77854.0,54.6369,54.6943,54.5549,54.5795,77854.0
2020-02-14 11:00:00,66.57,66.92,66.57,66.78,58844.0,54.5795,54.8665,54.5795,54.7517,58844.0
2020-02-14 11:30:00,66.77,66.89,66.74,66.86,32758.0,54.7435,54.8419,54.7189,54.8173,32758.0
2020-02-14 12:00:00,66.84,67.05,66.81,66.98,33278.0,54.8009,54.9731,54.7763,54.9157,33278.0
2020-02-14 12:30:00,66.96,67.07,66.95,67.06,23152.0,54.8993,54.9895,54.8911,54.9813,23152.0
2020-02-14 13:00:00,67.06,67.1,67.03,67.1,26468.0,54.9813,55.0141,54.9567,55.0141,26468.0
2020-02-14 13:30:00,67.07,67.1,66.96,67.07,40932.0,54.9895,55.0141,54.8993,54.9895,40932.0
2020-02-14 14:00:00,67.05,67.08,66.95,67.08,108864.0,54.9731,54.9977,54.8911,54.9977,108864.0
2020-02-14 14:30:00,67.08,67.11,66.98,67.0,45056.0,54.9977,55.0223,54.9157,54.9321,45056.0
2020-02-14 15:00:00,67.0,67.04,66.92,67.0,69768.0,54.9321,54.9649,54.8665,54.9321,69768.0
2020-02-14 15:30:00,67.0,67.25,66.99,67.07,406010.0,54.9321,55.137,54.9239,54.9895,406010.0
2020-02-18 09:30:00,67.31,67.46,66.92,67.39,80764.0,55.1862,55.3092,54.8665,55.2518,80764.0
2020-02-18 10:00:00,67.41,67.63,67.36,67.36,93742.0,55.2682,55.4486,55.2272,55.2272,93742.0
2020-02-18 10:30:00,67.39,67.54,67.33,67.53,84378.0,55.2518,55.3748,55.2026,55.3666,84378.0
2020-02-18 11:00:00,67.54,67.6,67.42,67.6,57010.0,55.3748,55.424,55.2764,55.424,57010.0
2020-02-18 11:30:00,67.61,67.63,67.5,67.54,55100.0,55.4322,55.4486,55.342,55.3748,55100.0
2020-02-18 12:00:00,67.55,67.71,67.54,67.71,47452.0,55.383,55.5142,55.3748,55.5142,47452.0
2020-02-18 12:30:00,67.73,67.73,67.63,67.69,53414.0,55.5306,55.5306,55.4486,55.4978,53414.0
2020-02-18 13:00:00,67.69,67.73,67.5,67.56,54108.0,55.4978,55.5306,55.342,55.3912,54108.0
2020-02-18 13:30:00,67.57,67.61,67.45,67.53,64178.0,55.3994,55.4322,55.301,55.3666,64178.0
2020-02-18 14:00:00,67.54,67.57,67.43,67.5,47408.0,55.3748,55.3994,55.2846,55.342,47408.0
2020-02-18 14:30:00,67.52,67.52,67.42,67.47,41430.0,55.3584,55.3584,55.2764,55.3174,41430.0
2020-02-18 15:00:00,67.46,67.5,67.42,67.44,85268.0,55.3092,55.342,55.2764,55.2928,85268.0
2020-02-18 15:30:00,67.45,67.48,67.35,67.48,291552.0,55.301,55.3256,55.219,55.3256,291552.0
2020-02-19 09:30:00,67.5,67.78,67.0,67.52,206758.0,55.342,55.5716,54.9321,55.3584,206758.0
2020-02-19 10:00:00,67.49,67.5,67.21,67.33,81600.0,55.3338,55.342,55.1042,55.2026,81600.0
2020-02-19 10:30:00,67.36,67.75,67.32,67.42,127966.0,55.2272,55.547,55.1944,55.2764,127966.0
2020-02-19 11:00:00,67.42,67.53,67.33,67.33,119534.0,55.2764,55.3666,55.2026,55.2026,119534.0
2020-02-19 11:30:00,67.35,67.35,67.04,67.08,68404.0,55.219,55.219,54.9649,54.9977,68404.0
2020-02-19 12:00:00,67.08,67.12,66.82,66.86,106000.0,54.9977,55.0305,54.7845,54.8173,106000.0
2020-02-19 12:30:00,66.86,67.06,66.86,66.99,89828.0,54.8173,54.9813,54.8173,54.9239,89828.0
2020-02-19 13:00:00,66.99,67.07,66.89,66.94,45786.0,54.9239,54.9895,54.8419,54.8829,45786.0
2020-02-19 13:30:00,66.94,66.98,66.8,66.86,128568.0,54.8829,54.9157,54.7681,54.8173,128568.0
2020-02-19 14:00:00,66.86,66.91,66.55,66.58,127688.0,54.8173,54.8583,54.5631,54.5877,127688.0
2020-02-19 14:30:00,66.59,66.79,66.45,66.6,179014.0,54.5959,54.7599,54.4811,54.6041,179014.0
2020-02-19 15:00:00,66.59,66.85,66.58,66.75,199970.0,54.5959,54.8091,54.5877,54.7271,199970.0
2020-02-19 15:30:00,66.76,66.81,66.5,66.53,602768.0,54.7353,54.7763,54.5221,54.5467,602768.0
2020-02-20 09:30:00,66.51,66.54,65.98,66.02,127120.0,54.5303,54.5549,54.0958,54.1286,127120.0
2020-02-20 10:00:00,66.0,66.08,65.76,65.98,175282.0,54.1122,54.1778,53.9154,54.0958,175282.0
2020-02-20 10:30:00,65.98,66.1,65.88,65.94,125652.0,54.0958,54.1942,54.0138,54.063,125652.0
2020-02-20 11:00:00,65.91,65.99,65.57,65.67,142108.0,54.0384,54.104,53.7596,53.8416,142108.0
2020-02-20 11:30:00,65.67,65.86,65.42,65.83,68796.0,53.8416,53.9974,53.6367,53.9728,68796.0
2020-02-20 12:00:00,65.86,65.89,65.67,65.72,78544.0,53.9974,54.022,53.8416,53.8826,78544.0
2020-02-20 12:30:00,65.71,65.71,65.52,65.58,72150.0,53.8744,53.8744,53.7186,53.7678,72150.0
2020-02-20 13:00:00,65.58,65.86,65.58,65.77,71748.0,53.7678,53.9974,53.7678,53.9236,71748.0
2020-02-20 13:30:00,65.79,65.8,65.64,65.7,118490.0,53.94,53.9482,53.817,53.8662,118490.0
2020-02-20 14:00:00,65.7,65.83,65.64,65.67,170944.0,53.8662,53.9728,53.817,53.8416,170944.0
2020-02-20 14:30:00,65.67,65.72,65.55,65.55,158356.0,53.8416,53.8826,53.7432,53.7432,158356.0
2020-02-20 15:00:00,65.56,65.69,65.45,65.61,381452.0,53.7514,53.858,53.6613,53.7924,381452.0
2020-02-20 15:30:00,65.63,65.79,65.57,65.75,783382.0,53.8088,53.94,53.7596,53.9072,783382.0
2020-02-21 09:30:00,65.69,66.05,65.39,65.41,348336.0,53.858,54.1532,53.6121,53.6285,348336.0
2020-02-21 10:00:00,65.44,65.58,65.04,65.07,510812.0,53.6531,53.7678,53.3251,53.3497,510812.0
2020-02-21 10:30:00,65.08,65.2,64.99,65.08,286576.0,53.3579,53.4563,53.2841,53.3579,286576.0
2020-02-21 11:00:00,65.08,65.44,65.06,65.32,483350.0,53.3579,53.6531,53.3415,53.5547,483350.0
2020-02-21 11:30:00,65.33,65.39,65.13,65.13,196820.0,53.5629,53.6121,53.3989,53.3989,196820.0
2020-02-21 12:00:00,65.12,65.14,65.0,65.12,569388.0,53.3907,53.4071,53.2923,53.3907,569388.0
2020-02-21 12:30:00,65.11,65.18,65.08,65.08,199142.0,53.3825,53.4399,53.3579,53.3579,199142.0
2020-02-21 13:00:00,65.08,65.33,65.08,65.21,96042.0,53.3579,53.5629,53.3579,53.4645,96042.0
2020-02-21 13:30:00,65.22,65.46,65.22,65.46,117262.0,53.4727,53.6695,53.4727,53.6695,117262.0
2020-02-21 14:00:00,65.46,65.64,65.45,65.58,128776.0,53.6695,53.817,53.6613,53.7678,128776.0
2020-02-21 14:30:00,65.58,65.6,65.33,65.4,124942.0,53.7678,53.7842,53.5629,53.6203,124942.0
2020-02-21 15:00:00,65.4,65.43,65.29,65.35,134482.0,53.6203,53.6449,53.5301,53.5793,134482.0
2020-02-21 15:30:00,65.35,65.36,64.89,64.97,712424.0,53.5793,53.5875,53.2021,53.2677,712424.0
2020-02-24 09:30:00,64.89,65.21,64.54,65.18,236018.0,53.2021,53.4645,52.9152,53.4399,236018.0
2020-02-24 10:00:00,65.16,65.24,64.85,65.14,202164.0,53.4235,53.4891,53.1693,53.4071,202164.0
2020-02-24 10:30:00,65.11,65.31,65.06,65.19,89056.0,53.3825,53.5465,53.3415,53.4481,89056.0
2020-02-24 11:00:00,65.19,65.48,65.18,65.47,95928.0,53.4481,53.6859,53.4399,53.6777,95928.0
2020-02-24 11:30:00,65.47,65.54,65.29,65.33,58250.0,53.6777,53.735,53.5301,53.5629,58250.0
2020-02-24 12:00:00,65.32,65.33,65.11,65.11,112118.0,53.5547,53.5629,53.3825,53.3825,112118.0
2020-02-24 12:30:00,65.12,65.16,65.02,65.11,121408.0,53.3907,53.4235,53.3087,53.3825,121408.0
2020-02-24 13:00:00,65.11,65.12,64.95,65.08,211634.0,53.3825,53.3907,53.2513,53.3579,211634.0
2020-02-24 13:30:00,65.07,65.45,65.03,65.34,62674.0,53.3497,53.6613,53.3169,53.5711,62674.0
2020-02-24 14:00:00,65.35,65.36,65.17,65.26,61266.0,53.5793,53.5875,53.4317,53.5055,61266.0
2020-02-24 14:30:00,65.29,65.29,65.13,65.25,91680.0,53.5301,53.5301,53.3989,53.4973,91680.0
2020-02-24 15:00:00,65.25,65.33,65.16,65.26,178638.0,53.4973,53.5629,53.4235,53.5055,178638.0
2020-02-24 15:30:00,65.26,65.33,64.86,64.86,474934.0,53.5055,53.5629,53.1775,53.1775,474934.0
2020-02-25 09:30:00,65.11,65.11,64.6,64.64,83122.0,53.3825,53.3825,52.9644,52.9972,83122.0
2020-02-25 10:00:00,64.64,64.79,64.4,64.47,92498.0,52.9972,53.1201,52.8004,52.8578,92498.0
2020-02-25 10:30:00,64.46,64.65,64.31,64.65,77736.0,52.8496,53.0053,52.7266,53.0053,77736.0
2020-02-25 11:00:00,64.65,64.89,64.53,64.58,82976.0,53.0053,53.2021,52.907,52.948,82976.0
2020-02-25 11:30:00,64.56,64.73,64.48,64.51,43780.0,52.9316,53.0709,52.866,52.8906,43780.0
2020-02-25 12:00:00,64.55,64.56,64.17,64.23,55334.0,52.9234,52.9316,52.6118,52.661,55334.0
2020-02-25 12:30:00,64.24,64.31,64.05,64.15,50850.0,52.6692,52.7266,52.5134,52.5954,50850.0
2020-02-25 13:00:00,64.14,64.29,64.08,64.14,74906.0,52.5872,52.7102,52.538,52.5872,74906.0
2020-02-25 13:30:00,64.1,64.1,63.82,63.82,78486.0,52.5544,52.5544,52.3248,52.3248,78486.0
2020-02-25 14:00:00,63.83,63.83,63.22,63.26,169352.0,52.333,52.333,51.8329,51.8657,169352.0
2020-02-25 14:30:00,63.27,63.27,62.9,63.19,293866.0,51.8739,51.8739,51.5706,51.8083,293866.0
2020-02-25 15:00:00,63.19,63.49,63.17,63.23,147970.0,51.8083,52.0543,51.7919,51.8411,147970.0
2020-02-25 15:30:00,63.23,63.27,62.95,63.15,449336.0,51.8411,51.8739,51.6116,51.7755,449336.0
2020-02-26 09:30:00,63.13,63.52,62.99,63.02,153042.0,51.7591,52.0789,51.6443,51.6689,153042.0
2020-02-26 10:00:00,62.99,63.4,62.88,63.34,139788.0,51.6443,51.9805,51.5542,51.9313,139788.0
2020-02-26 10:30:00,63.31,63.61,63.31,63.48,62082.0,51.9067,52.1527,51.9067,52.0461,62082.0
2020-02-26 11:00:00,63.49,63.56,63.44,63.54,74956.0,52.0543,52.1117,52.0133,52.0953,74956.0
2020-02-26 11:30:00,63.55,63.55,63.35,63.35,66396.0,52.1035,52.1035,51.9395,51.9395,66396.0
2020-02-26 12:00:00,63.36,63.37,62.94,63.09,61454.0,51.9477,51.9559,51.6034,51.7263,61454.0
2020-02-26 12:30:00,63.09,63.3,63.08,63.24,58126.0,51.7263,51.8985,51.7181,51.8493,58126.0
2020-02-26 13:00:00,63.24,63.33,63.13,63.28,51052.0,51.8493,51.9231,51.7591,51.8821,51052.0
2020-02-26 13:30:00,63.27,63.27,62.89,62.89,130666.0,51.8739,51.8739,51.5624,51.5624,130666.0
2020-02-26 14:00:00,62.85,63.24,62.82,63.21,74354.0,51.5296,51.8493,51.505,51.8247,74354.0
2020-02-26 14:30:00,63.21,63.24,63.08,63.14,85080.0,51.8247,51.8493,51.7181,51.7673,85080.0
2020-02-26 15:00:00,63.16,63.32,63.01,63.02,97864.0,51.7837,51.9149,51.6607,51.6689,97864.0
2020-02-26 15:30:00,63.02,63.27,62.8,62.85,483202.0,51.6689,51.8739,51.4886,51.5296,483202.0
2020-02-27 09:30:00,62.65,62.74,62.31,62.56,124778.0,51.3656,51.4394,51.0868,51.2918,124778.0
2020-02-27 10:00:00,62.58,62.62,61.68,61.73,104912.0,51.3082,51.341,50.5703,50.6113,104912.0
2020-02-27 10:30:00,61.75,61.99,61.45,61.85,131864.0,50.6277,50.8245,50.3817,50.7097,131864.0
2020-02-27 11:00:00,61.88,62.17,61.73,62.13,462430.0,50.7343,50.972,50.6113,50.9392,462430.0
2020-02-27 11:30:00,62.12,62.57,61.86,62.54,180804.0,50.931,51.3,50.7179,51.2754,180804.0
2020-02-27 12:00:00,62.52,62.69,62.33,62.54,198858.0,51.259,51.3984,51.1032,51.2754,198858.0
2020-02-27 12:30:00,62.52,62.73,62.46,62.5,64830.0,51.259,51.4312,51.2098,51.2426,64830.0
2020-02-27 13:00:00,62.5,62.71,62.46,62.55,261556.0,51.2426,51.4148,51.2098,51.2836,261556.0
2020-02-27 13:30:00,62.52,62.52,61.91,62.02,245740.0,51.259,51.259,50.7589,50.8491,245740.0
2020-02-27 14:00:00,62.02,62.12,61.79,62.09,166934.0,50.8491,50.931,50.6605,50.9065,166934.0
2020-02-27 14:30:00,62.1,62.1,61.69,61.69,92584.0,50.9147,50.9147,50.5785,50.5785,92584.0
2020-02-27 15:00:00,61.67,61.88,61.46,61.63,183442.0,50.5621,50.7343,50.3899,50.5293,183442.0
2020-02-27 15:30:00,61.61,61.62,60.35,60.38,665888.0,50.5129,50.5211,49.4799,49.5045,665888.0
2020-02-28 09:30:00,59.39,59.39,57.48,57.97,322196.0,48.6928,48.6928,47.1268,47.5285,322196.0
2020-02-28 10:00:00,57.95,57.99,56.95,57.49,417092.0,47.5121,47.5449,46.6923,47.135,417092.0
2020-02-28 10:30:00,57.4,58.24,57.4,57.8,209702.0,47.0612,47.7499,47.0612,47.3892,209702.0
2020-02-28 11:00:00,57.76,58.1,57.57,58.05,93666.0,47.3564,47.6351,47.2006,47.5941,93666.0
2020-02-28 11:30:00,58.03,58.71,57.94,58.19,150924.0,47.5777,48.1353,47.5039,47.7089,150924.0
2020-02-28 12:00:00,58.21,58.49,57.82,58.48,83226.0,47.7253,47.9549,47.4056,47.9467,83226.0
2020-02-28 12:30:00,58.51,58.75,58.31,58.68,89846.0,47.9713,48.168,47.8073,48.1107,89846.0
2020-02-28 13:00:00,58.63,58.69,58.14,58.27,135824.0,48.0697,48.1189,47.6679,47.7745,135824.0
2020-02-28 13:30:00,58.2,58.22,57.58,57.89,151676.0,47.7171,47.7335,47.2088,47.4629,151676.0
2020-02-28 14:00:00,57.87,58.12,57.56,57.97,137374.0,47.4466,47.6515,47.1924,47.5285,137374.0
2020-02-28 14:30:00,57.99,58.78,57.94,58.38,148346.0,47.5449,48.1926,47.5039,47.8647,148346.0
2020-02-28 15:00:00,58.45,58.47,57.76,57.76,152072.0,47.9221,47.9385,47.3564,47.3564,152072.0
2020-02-28 15:30:00,57.77,58.52,57.55,58.52,660366.0,47.3646,47.9795,47.1842,47.9795,660366.0
2020-03-02 09:30:00,58.7,59.19,58.45,58.86,201092.0,48.1271,48.5288,47.9221,48.2582,201092.0
2020-03-02 10:00:00,58.84,59.33,58.52,59.31,136422.0,48.2418,48.6436,47.9795,48.6272,136422.0
2020-03-02 10:30:00,59.33,60.31,59.24,59.88,157434.0,48.6436,49.4471,48.5698,49.0945,157434.0
2020-03-02 11:00:00,59.93,60.59,59.88,60.44,174762.0,49.1355,49.6766,49.0945,49.5536,174762.0
2020-03-02 11:30:00,60.47,61.13,60.39,61.08,164172.0,49.5782,50.1194,49.5127,50.0784,164172.0
2020-03-02 12:00:00,61.08,61.16,60.82,61.05,113642.0,50.0784,50.144,49.8652,50.0538,113642.0
2020-03-02 12:30:00,61.05,61.26,60.88,61.07,105514.0,50.0538,50.226,49.9144,50.0702,105514.0
2020-03-02 13:00:00,61.1,61.2,60.87,60.93,141378.0,50.0948,50.1768,49.9062,49.9554,141378.0
2020-03-02 13:30:00,60.96,61.36,60.87,61.16,100862.0,49.98,50.3079,49.9062,50.144,100862.0
2020-03-02 14:00:00,61.13,61.3,60.81,60.81,88578.0,50.1194,50.2587,49.857,49.857,88578.0
2020-03-02 14:30:00,60.83,60.89,60.33,60.48,89746.0,49.8734,49.9226,49.4635,49.5864,89746.0
2020-03-02 15:00:00,60.51,61.23,60.51,61.13,122134.0,49.611,50.2014,49.611,50.1194,122134.0
2020-03-02 15:30:00,61.13,62.19,61.12,62.07,504554.0,50.1194,50.9884,50.1112,50.8901,504554.0
2020-03-03 09:30:00,62.24,62.26,61.63,61.82,191746.0,51.0294,51.0458,50.5293,50.6851,191746.0
2020-03-03 10:00:00,61.8,63.37,61.8,62.84,303182.0,50.6687,51.9559,50.6687,51.5214,303182.0
2020-03-03 10:30:00,62.77,63.3,62.44,62.67,154722.0,51.464,51.8985,51.1934,51.382,154722.0
2020-03-03 11:00:00,62.64,62.65,61.18,61.38,215326.0,51.3574,51.3656,50.1604,50.3243,215326.0
2020-03-03 11:30:00,61.33,62.33,61.33,62.32,94926.0,50.2833,51.1032,50.2833,51.095,94926.0
2020-03-03 12:00:00,62.32,62.7,62.15,62.23,85880.0,51.095,51.4066,50.9556,51.0212,85880.0
2020-03-03 12:30:00,62.22,62.33,61.95,62.07,65572.0,51.013,51.1032,50.7917,50.8901,65572.0
2020-03-03 13:00:00,62.0,62.1,61.68,61.86,77286.0,50.8327,50.9147,50.5703,50.7179,77286.0
2020-03-03 13:30:00,61.85,62.08,61.24,61.3,108298.0,50.7097,50.8983,50.2096,50.2587,108298.0
2020-03-03 14:00:00,61.35,61.42,60.55,61.25,157032.0,50.2997,50.3571,49.6438,50.2178,157032.0
2020-03-03 14:30:00,61.32,61.73,61.1,61.46,121118.0,50.2751,50.6113,50.0948,50.3899,121118.0
2020-03-03 15:00:00,61.49,62.1,61.47,61.97,151014.0,50.4145,50.9147,50.3981,50.8081,151014.0
2020-03-03 15:30:00,61.96,61.98,60.6,60.91,345622.0,50.7999,50.8163,49.6848,49.939,345622.0
2020-03-04 09:30:00,61.81,62.68,61.81,62.22,144808.0,50.6769,51.3902,50.6769,51.013,144808.0
2020-03-04 10:00:00,62.43,62.48,61.98,62.39,67780.0,51.1852,51.2262,50.8163,51.1524,67780.0
2020-03-04 10:30:00,62.38,62.38,61.98,62.16,61240.0,51.1442,51.1442,50.8163,50.9638,61240.0
2020-03-04 11:00:00,62.2,62.2,61.85,62.07,139234.0,50.9966,50.9966,50.7097,50.8901,139234.0
2020-03-04 11:30:00,62.07,62.36,61.88,62.31,114224.0,50.8901,51.1278,50.7343,51.0868,114224.0
2020-03-04 12:00:00,62.36,62.71,62.29,62.71,119868.0,51.1278,51.4148,51.0704,51.4148,119868.0
2020-03-04 12:30:00,62.71,62.96,62.67,62.96,41434.0,51.4148,51.6197,51.382,51.6197,41434.0
2020-03-04 13:00:00,62.98,63.37,62.95,63.34,106946.0,51.6361,51.9559,51.6116,51.9313,106946.0
2020-03-04 13:30:00,63.35,63.6,63.32,63.57,80814.0,51.9395,52.1445,51.9149,52.1199,80814.0
2020-03-04 14:00:00,63.6,63.63,63.31,63.45,88110.0,52.1445,52.1691,51.9067,52.0215,88110.0
2020-03-04 14:30:00,63.45,63.56,63.3,63.5,67594.0,52.0215,52.1117,51.8985,52.0625,67594.0
2020-03-04 15:00:00,63.5,63.83,63.48,63.83,129272.0,52.0625,52.333,52.0461,52.333,129272.0
2020-03-04 15:30:00,63.84,64.38,63.83,64.17,503268.0,52.3412,52.784,52.333,52.6118,503268.0
2020-03-05 09:30:00,63.02,63.33,62.22,63.12,150962.0,51.6689,51.9231,51.013,51.7509,150962.0
2020-03-05 10:00:00,63.05,63.27,62.85,63.05,257190.0,51.6935,51.8739,51.5296,51.6935,257190.0
2020-03-05 10:30:00,63.09,63.39,63.06,63.36,55274.0,51.7263,51.9723,51.7017,51.9477,55274.0
2020-03-05 11:00:00,63.36,64.07,63.34,63.96,60742.0,51.9477,52.5298,51.9313,52.4396,60742.0
2020-03-05 11:30:00,63.98,63.98,63.41,63.45,141736.0,52.456,52.456,51.9887,52.0215,141736.0
2020-03-05 12:00:00,63.48,63.74,63.45,63.54,176946.0,52.0461,52.2593,52.0215,52.0953,176946.0
2020-03-05 12:30:00,63.53,63.76,63.31,63.44,109382.0,52.0871,52.2757,51.9067,52.0133,109382.0
2020-03-05 13:00:00,63.46,63.51,63.16,63.45,124328.0,52.0297,52.0707,51.7837,52.0215,124328.0
2020-03-05 13:30:00,63.51,64.08,63.51,63.8,107200.0,52.0707,52.538,52.0707,52.3084,107200.0
2020-03-05 14:00:00,63.8,63.8,63.1,63.23,85378.0,52.3084,52.3084,51.7345,51.8411,85378.0
2020-03-05 14:30:00,63.22,63.28,62.85,63.05,90172.0,51.8329,51.8821,51.5296,51.6935,90172.0
2020-03-05 15:00:00,63.03,63.09,62.51,63.01,166044.0,51.6771,51.7263,51.2508,51.6607,166044.0
2020-03-05 15:30:00,63.02,64.07,62.98,63.73,1231280.0,51.6689,52.5298,51.6361,52.2511,1231280.0
2020-03-06 09:30:00,61.98,62.22,60.31,60.78,175418.0,50.8163,51.013,49.4471,49.8324,175418.0
2020-03-06 10:00:00,60.83,61.35,60.59,61.33,172902.0,49.8734,50.2997,49.6766,50.2833,172902.0
2020-03-06 10:30:00,61.33,62.5,61.33,62.07,410840.0,50.2833,51.2426,50.2833,50.8901,410840.0
2020-03-06 11:00:00,62.05,62.16,61.7,61.97,118202.0,50.8737,50.9638,50.5867,50.8081,118202.0
2020-03-06 11:30:00,62.04,62.13,61.34,61.47,91138.0,50.8655,50.9392,50.2915,50.3981,91138.0
2020-03-06 12:00:00,61.49,61.51,60.74,60.91,139544.0,50.4145,50.4309,49.7996,49.939,139544.0
2020-03-06 12:30:00,60.91,61.43,60.87,61.16,61266.0,49.939,50.3653,49.9062,50.144,61266.0
2020-03-06 13:00:00,61.13,61.81,61.09,61.71,110554.0,50.1194,50.6769,50.0866,50.5949,110554.0
2020-03-06 13:30:00,61.67,61.76,61.06,61.17,63172.0,50.5621,50.6359,50.062,50.1522,63172.0
2020-03-06 14:00:00,61.09,61.32,60.95,61.26,67188.0,50.0866,50.2751,49.9718,50.226,67188.0
2020-03-06 14:30:00,61.21,61.3,60.23,60.31,121040.0,50.185,50.2587,49.3815,49.4471,121040.0
2020-03-06 15:00:00,60.31,61.16,60.26,61.05,219270.0,49.4471,50.144,49.4061,50.0538,219270.0
2020-03-06 15:30:00,61.06,62.47,60.94,62.18,490598.0,50.062,51.218,49.9636,50.9802,490598.0
2020-03-09 09:30:00,59.09,59.09,58.9,58.9,400.0,48.4468,48.4468,48.291,48.291,400.0
2020-03-09 10:00:00,58.5,59.46,57.52,59.12,628458.0,47.9631,48.7502,47.1596,48.4714,628458.0
2020-03-09 10:30:00,59.16,59.25,58.42,58.48,303050.0,48.5042,48.578,47.8975,47.9467,303050.0
2020-03-09 11:00:00,58.49,59.31,58.02,59.13,400862.0,47.9549,48.6272,47.5695,48.4796,400862.0
2020-03-09 11:30:00,59.09,59.32,58.68,58.72,251418.0,48.4468,48.6354,48.1107,48.1435,251418.0
2020-03-09 12:00:00,58.66,58.69,58.21,58.49,242776.0,48.0943,48.1189,47.7253,47.9549,242776.0
2020-03-09 12:30:00,58.49,58.72,58.23,58.56,303952.0,47.9549,48.1435,47.7417,48.0123,303952.0
2020-03-09 13:00:00,58.52,58.7,58.3,58.39,184448.0,47.9795,48.1271,47.7991,47.8729,184448.0
2020-03-09 13:30:00,58.34,58.34,57.2,57.4,184528.0,47.8319,47.8319,46.8972,47.0612,184528.0
2020-03-09 14:00:00,57.41,57.8,57.01,57.27,256550.0,47.0694,47.3892,46.7415,46.9546,256550.0
2020-03-09 14:30:00,57.24,57.84,57.09,57.56,274094.0,46.93,47.422,46.807,47.1924,274094.0
2020-03-09 15:00:00,57.53,58.01,57.16,57.77,258608.0,47.1678,47.5613,46.8644,47.3646,258608.0
2020-03-09 15:30:00,57.71,58.73,57.43,57.7,926468.0,47.3154,48.1516,47.0858,47.3072,926468.0
2020-03-10 09:30:00,58.68,59.79,58.68,59.02,213826.0,48.1107,49.0207,48.1107,48.3894,213826.0
2020-03-10 10:00:00,59.03,59.56,58.82,58.85,129196.0,48.3976,48.8322,48.2254,48.25,129196.0
2020-03-10 10:30:00,58.82,58.82,58.17,58.29,208552.0,48.2254,48.2254,47.6925,47.7909,208552.0
2020-03-10 11:00:00,58.29,58.44,57.17,57.18,338638.0,47.7909,47.9139,46.8726,46.8808,338638.0
2020-03-10 11:30:00,57.22,57.85,57.14,57.41,223322.0,46.9136,47.4302,46.848,47.0694,223322.0
2020-03-10 12:00:00,57.42,58.26,57.42,57.92,215634.0,47.0776,47.7663,47.0776,47.4875,215634.0
2020-03-10 12:30:00,57.87,58.46,57.47,58.32,328074.0,47.4466,47.9303,47.1186,47.8155,328074.0
2020-03-10 13:00:00,58.31,58.42,57.8,57.84,192612.0,47.8073,47.8975,47.3892,47.422,192612.0
2020-03-10 13:30:00,57.83,57.96,56.95,57.05,157900.0,47.4138,47.5203,46.6923,46.7742,157900.0
2020-03-10 14:00:00,57.02,57.73,56.83,57.21,251454.0,46.7497,47.3318,46.5939,46.9054,251454.0
2020-03-10 14:30:00,57.24,57.97,57.21,57.77,265946.0,46.93,47.5285,46.9054,47.3646,265946.0
2020-03-10 15:00:00,57.85,59.22,57.72,58.64,335404.0,47.4302,48.5534,47.3236,48.0779,335404.0
2020-03-10 15:30:00,58.59,59.7,58.34,59.66,730278.0,48.0369,48.9469,47.8319,48.9141,730278.0
2020-03-11 09:30:00,58.18,58.31,57.56,57.88,157856.0,47.7007,47.8073,47.1924,47.4548,157856.0
2020-03-11 10:00:00,57.88,58.1,57.33,57.33,133090.0,47.4548,47.6351,47.0038,47.0038,133090.0
2020-03-11 10:30:00,57.28,57.67,57.09,57.17,103224.0,46.9628,47.2826,46.807,46.8726,103224.0
2020-03-11 11:00:00,57.2,57.45,56.35,56.46,100052.0,46.8972,47.1022,46.2003,46.2905,100052.0
2020-03-11 11:30:00,56.47,56.77,56.18,56.6,141330.0,46.2987,46.5447,46.061,46.4053,141330.0
2020-03-11 12:00:00,56.57,57.17,56.35,56.37,84068.0,46.3807,46.8726,46.2003,46.2167,84068.0
2020-03-11 12:30:00,56.33,56.49,55.82,56.02,149260.0,46.1839,46.3151,45.7658,45.9298,149260.0
2020-03-11 13:00:00,56.02,56.06,55.6,55.95,121202.0,45.9298,45.9626,45.5854,45.8724,121202.0
2020-03-11 13:30:00,55.99,56.13,55.79,55.85,101188.0,45.9052,46.02,45.7412,45.7904,101188.0
2020-03-11 14:00:00,55.88,55.97,55.55,55.59,91062.0,45.815,45.8888,45.5444,45.5772,91062.0
2020-03-11 14:30:00,55.57,55.94,55.31,55.31,146482.0,45.5608,45.8642,45.3477,45.3477,146482.0
2020-03-11 15:00:00,55.32,55.44,54.77,55.35,205948.0,45.3559,45.4542,44.9049,45.3804,205948.0
2020-03-11 15:30:00,55.34,56.21,55.22,55.82,473568.0,45.3723,46.0855,45.2739,45.7658,473568.0
2020-03-12 09:30:00,52.72,53.72,49.23,50.82,220260.0,43.2242,44.044,40.3628,41.6664,220260.0
2020-03-12 10:00:00,50.81,51.33,49.92,51.05,377718.0,41.6582,42.0845,40.9285,41.855,377718.0
2020-03-12 10:30:00,51.05,51.85,51.02,51.69,242416.0,41.855,42.5109,41.8304,42.3797,242416.0
2020-03-12 11:00:00,51.67,51.68,49.77,50.08,208546.0,42.3633,42.3715,40.8055,41.0597,208546.0
2020-03-12 11:30:00,50.1,50.47,49.86,49.96,130218.0,41.0761,41.3794,40.8793,40.9613,130218.0
2020-03-12 12:00:00,49.94,50.23,49.71,50.13,155024.0,40.9449,41.1827,40.7563,41.1007,155024.0
2020-03-12 12:30:00,50.16,51.95,49.66,51.71,179436.0,41.1253,42.5929,40.7153,42.3961,179436.0
2020-03-12 13:00:00,51.71,53.02,51.49,52.03,447778.0,42.3961,43.4701,42.2157,42.6584,447778.0
2020-03-12 13:30:00,52.01,52.13,50.88,51.79,242820.0,42.642,42.7404,41.7156,42.4617,242820.0
2020-03-12 14:00:00,51.79,51.87,51.01,51.3,377962.0,42.4617,42.5273,41.8222,42.0599,377962.0
2020-03-12 14:30:00,51.31,51.56,50.63,50.68,232170.0,42.0681,42.2731,41.5106,41.5516,232170.0
2020-03-12 15:00:00,50.7,51.45,50.48,50.64,386408.0,41.568,42.1829,41.3876,41.5188,386408.0
2020-03-12 15:30:00,50.64,51.66,50.46,50.82,764780.0,41.5188,42.3551,41.3712,41.6664,764780.0
2020-03-13 09:30:00,53.32,53.64,51.42,51.63,317968.0,43.7161,43.9785,42.1583,42.3305,317968.0
2020-03-13 10:00:00,51.63,51.98,51.32,51.38,264932.0,42.3305,42.6174,42.0763,42.1255,264932.0
2020-03-13 10:30:00,51.42,51.46,49.66,49.72,204282.0,42.1583,42.1911,40.7153,40.7645,204282.0
2020-03-13 11:00:00,49.72,50.13,49.34,49.35,274120.0,40.7645,41.1007,40.453,40.4612,274120.0
2020-03-13 11:30:00,49.34,49.45,48.62,49.34,219090.0,40.453,40.5431,39.8626,40.453,219090.0
2020-03-13 12:00:00,49.38,49.63,48.85,49.1,120170.0,40.4858,40.6907,40.0512,40.2562,120170.0
2020-03-13 12:30:00,49.06,50.33,49.03,49.8,173796.0,40.2234,41.2646,40.1988,40.8301,173796.0
2020-03-13 13:00:00,49.77,50.06,48.99,50.0,210450.0,40.8055,41.0433,40.166,40.9941,210450.0
2020-03-13 13:30:00,49.96,50.07,49.2,49.4,159914.0,40.9613,41.0515,40.3382,40.5022,159914.0
2020-03-13 14:00:00,49.35,49.38,48.66,48.91,192518.0,40.4612,40.4858,39.8954,40.1004,192518.0
2020-03-13 14:30:00,48.92,49.59,48.52,49.52,227142.0,40.1086,40.6579,39.7807,40.6005,227142.0
2020-03-13 15:00:00,49.47,49.95,49.22,49.69,295024.0,40.5595,40.9531,40.3546,40.7399,295024.0
2020-03-13 15:30:00,49.6,51.46,48.31,51.46,832754.0,40.6661,42.1911,39.6085,42.1911,832754.0
2020-03-16 09:30:00,47.29,47.8,46.3,47.41,155918.0,38.7722,39.1903,37.9605,38.8706,155918.0
2020-03-16 10:00:00,47.38,47.38,45.05,45.6,232668.0,38.846,38.846,36.9357,37.3866,232668.0
2020-03-16 10:30:00,45.62,46.54,45.52,46.09,195482.0,37.403,38.1573,37.321,37.7883,195482.0
2020-03-16 11:00:00,46.02,48.02,45.96,47.18,222844.0,37.731,39.3707,37.6818,38.682,222844.0
2020-03-16 11:30:00,47.2,47.3,45.32,45.76,207398.0,38.6984,38.7804,37.157,37.5178,207398.0
2020-03-16 12:00:00,45.83,45.83,44.09,44.63,271076.0,37.5752,37.5752,36.1486,36.5913,271076.0
2020-03-16 12:30:00,44.67,44.92,43.93,44.09,229716.0,36.6241,36.8291,36.0174,36.1486,229716.0
2020-03-16 13:00:00,44.07,44.41,43.69,44.05,222200.0,36.1322,36.4109,35.8206,36.1158,222200.0
2020-03-16 13:30:00,44.01,44.73,43.45,44.66,291958.0,36.083,36.6733,35.6239,36.6159,291958.0
2020-03-16 14:00:00,44.69,44.87,43.66,44.04,280866.0,36.6405,36.7881,35.796,36.1076,280866.0
2020-03-16 14:30:00,44.05,45.54,44.05,45.31,320810.0,36.1158,37.3374,36.1158,37.1488,320810.0
2020-03-16 15:00:00,45.38,45.62,44.87,44.87,405874.0,37.2062,37.403,36.7881,36.7881,405874.0
2020-03-16 15:30:00,44.93,44.93,42.92,43.37,840674.0,36.8373,36.8373,35.1893,35.5583,840674.0
2020-03-17 09:30:00,44.35,45.48,43.7,44.49,419176.0,36.3618,37.2882,35.8288,36.4765,419176.0
2020-03-17 10:00:00,44.41,46.24,44.41,45.46,393744.0,36.4109,37.9113,36.4109,37.2718,393744.0
2020-03-17 10:30:00,45.39,46.83,44.93,46.76,239878.0,37.2144,38.3951,36.8373,38.3377,239878.0
2020-03-17 11:00:00,46.69,47.91,46.44,47.69,261500.0,38.2803,39.2805,38.0753,39.1002,261500.0
2020-03-17 11:30:00,47.7,48.29,47.63,48.11,348342.0,39.1084,39.5921,39.051,39.4445,348342.0
2020-03-17 12:00:00,48.15,49.31,47.69,47.82,203190.0,39.4773,40.4284,39.1002,39.2067,203190.0
2020-03-17 12:30:00,47.83,47.99,47.23,47.42,233008.0,39.2149,39.3461,38.723,38.8788,233008.0
2020-03-17 13:00:00,47.49,47.73,46.59,46.96,221962.0,38.9362,39.133,38.1983,38.5016,221962.0
2020-03-17 13:30:00,46.88,47.95,46.79,47.85,243280.0,38.4361,39.3133,38.3623,39.2313,243280.0
2020-03-17 14:00:00,47.87,49.07,47.74,48.96,228562.0,39.2477,40.2316,39.1412,40.1414,228562.0
2020-03-17 14:30:00,48.99,49.55,48.26,48.42,180692.0,40.166,40.6251,39.5675,39.6987,180692.0
2020-03-17 15:00:00,48.4,48.4,47.3,47.41,227162.0,39.6823,39.6823,38.7804,38.8706,227162.0
2020-03-17 15:30:00,47.42,49.93,47.38,49.81,945586.0,38.8788,40.9367,38.846,40.8383,945586.0
2020-03-18 09:30:00,46.85,47.72,43.99,45.16,381128.0,38.4115,39.1248,36.0666,37.0259,381128.0
2020-03-18 10:00:00,45.15,46.25,44.42,45.07,254646.0,37.0177,37.9195,36.4191,36.9521,254646.0
2020-03-18 10:30:00,45.12,45.22,43.36,43.37,203540.0,36.9931,37.075,35.5501,35.5583,203540.0
2020-03-18 11:00:00,43.28,43.31,41.83,41.98,338310.0,35.4845,35.5091,34.2956,34.4186,338310.0
2020-03-18 11:30:00,41.98,44.4,41.79,44.32,345306.0,34.4186,36.4027,34.2629,36.3372,345306.0
2020-03-18 12:00:00,44.33,44.74,43.95,44.57,235208.0,36.3454,36.6815,36.0338,36.5421,235208.0
2020-03-18 12:30:00,44.57,45.37,44.01,44.09,269958.0,36.5421,37.198,36.083,36.1486,269958.0
2020-03-18 13:00:00,43.7,44.34,43.19,43.41,179522.0,35.8288,36.3536,35.4107,35.5911,179522.0
2020-03-18 13:30:00,43.38,43.9,42.48,42.51,341492.0,35.5665,35.9928,34.8286,34.8532,341492.0
2020-03-18 14:00:00,42.54,42.79,41.72,42.04,276974.0,34.8778,35.0827,34.2055,34.4678,276974.0
2020-03-18 14:30:00,42.14,42.25,39.77,41.18,433096.0,34.5498,34.64,32.6067,33.7627,433096.0
2020-03-18 15:00:00,41.1,41.64,39.76,39.96,520298.0,33.6971,34.1399,32.5985,32.7625,520298.0
2020-03-18 15:30:00,39.96,43.39,39.96,43.21,1534972.0,32.7625,35.5747,32.7625,35.4271,1534972.0
2020-03-19 09:30:00,42.8,42.83,38.8,40.3,408892.0,35.0909,35.1155,31.8114,33.0412,408892.0
2020-03-19 10:00:00,40.3,41.32,40.2,40.73,287170.0,33.0412,33.8775,32.9592,33.3938,287170.0
2020-03-19 10:30:00,40.71,41.6,40.62,41.02,252714.0,33.3774,34.1071,33.3036,33.6315,252714.0
2020-03-19 11:00:00,41.17,42.24,40.87,41.66,223990.0,33.7545,34.6318,33.5086,34.1563,223990.0
2020-03-19 11:30:00,41.54,42.13,41.43,41.44,205690.0,34.0579,34.5416,33.9677,33.9759,205690.0
2020-03-19 12:00:00,41.49,41.51,40.76,41.09,156884.0,34.0169,34.0333,33.4184,33.6889,156884.0
2020-03-19 12:30:00,41.19,41.35,40.77,41.06,194340.0,33.7709,33.9021,33.4266,33.6643,194340.0
2020-03-19 13:00:00,41.01,41.41,40.93,41.13,180878.0,33.6233,33.9513,33.5578,33.7217,180878.0
2020-03-19 13:30:00,41.13,42.32,40.93,42.17,186594.0,33.7217,34.6974,33.5578,34.5744,186594.0
2020-03-19 14:00:00,42.22,42.38,41.32,41.87,250632.0,34.6154,34.7466,33.8775,34.3284,250632.0
2020-03-19 14:30:00,41.89,43.49,41.85,43.0,247558.0,34.3448,35.6567,34.312,35.2549,247558.0
2020-03-19 15:00:00,42.99,44.09,42.44,43.83,308276.0,35.2467,36.1486,34.7958,35.9354,308276.0
2020-03-19 15:30:00,43.72,44.05,41.71,42.02,956208.0,35.8452,36.1158,34.1973,34.4514,956208.0
2020-03-20 09:30:00,42.86,42.86,40.65,41.21,505428.0,35.1401,35.1401,33.3282,33.7873,505428.0
2020-03-20 10:00:00,41.21,43.1,41.21,42.8,166862.0,33.7873,35.3369,33.7873,35.0909,166862.0
2020-03-20 10:30:00,42.8,44.6,42.8,44.58,288050.0,35.0909,36.5667,35.0909,36.5503,288050.0
2020-03-20 11:00:00,44.54,44.79,42.32,42.32,224406.0,36.5175,36.7225,34.6974,34.6974,224406.0
2020-03-20 11:30:00,42.33,43.41,42.08,43.21,127238.0,34.7056,35.5911,34.5006,35.4271,127238.0
2020-03-20 12:00:00,43.2,43.32,42.41,42.99,159856.0,35.4189,35.5173,34.7712,35.2467,159856.0
2020-03-20 12:30:00,43.07,43.99,43.02,43.62,162460.0,35.3123,36.0666,35.2713,35.7632,162460.0
2020-03-20 13:00:00,43.62,44.4,43.52,43.89,113792.0,35.7632,36.4027,35.6812,35.9846,113792.0
2020-03-20 13:30:00,43.88,44.42,43.31,43.34,186304.0,35.9764,36.4191,35.5091,35.5337,186304.0
2020-03-20 14:00:00,43.42,43.66,42.52,42.8,144240.0,35.5993,35.796,34.8614,35.0909,144240.0
2020-03-20 14:30:00,42.79,43.09,42.2,42.44,272130.0,35.0827,35.3287,34.599,34.7958,272130.0
2020-03-20 15:00:00,42.44,42.71,41.37,42.13,182124.0,34.7958,35.0171,33.9185,34.5416,182124.0
2020-03-20 15:30:00,42.17,42.68,39.54,39.94,593384.0,34.5744,34.9925,32.4181,32.7461,593384.0
2020-03-23 09:30:00,39.48,40.94,38.59,40.58,278496.0,32.3689,33.566,31.6392,33.2708,278496.0
2020-03-23 10:00:00,40.52,41.04,39.7,40.74,348688.0,33.2216,33.6479,32.5493,33.402,348688.0
2020-03-23 10:30:00,40.74,40.88,39.41,39.42,226050.0,33.402,33.5168,32.3115,32.3197,226050.0
2020-03-23 11:00:00,39.42,39.88,38.88,39.06,187782.0,32.3197,32.6969,31.877,32.0246,187782.0
2020-03-23 11:30:00,39.15,39.49,38.83,39.32,155388.0,32.0984,32.3771,31.836,32.2377,155388.0
2020-03-23 12:00:00,39.24,40.23,39.02,39.99,156006.0,32.1722,32.9838,31.9918,32.7871,156006.0
2020-03-23 12:30:00,39.96,40.85,39.77,40.54,130736.0,32.7625,33.4922,32.6067,33.238,130736.0
2020-03-23 13:00:00,40.51,41.25,39.93,40.47,127702.0,33.2134,33.8201,32.7379,33.1806,127702.0
2020-03-23 13:30:00,40.32,40.76,39.46,39.67,192932.0,33.0576,33.4184,32.3525,32.5247,192932.0
2020-03-23 14:00:00,39.6,39.93,38.99,39.82,249510.0,32.4673,32.7379,31.9672,32.6477,249510.0
2020-03-23 14:30:00,39.82,39.83,38.73,38.88,247542.0,32.6477,32.6559,31.754,31.877,247542.0
2020-03-23 15:00:00,38.88,38.94,37.77,37.98,283018.0,31.877,31.9262,30.9669,31.1391,283018.0
2020-03-23 15:30:00,38.02,40.06,37.6,39.09,599720.0,31.1719,32.8445,30.8276,32.0492,599720.0
2020-03-24 09:30:00,40.81,42.19,40.25,40.77,173850.0,33.4594,34.5908,33.0002,33.4266,173850.0
2020-03-24 10:00:00,40.77,40.91,39.84,40.46,205392.0,33.4266,33.5414,32.6641,33.1724,205392.0
2020-03-24 10:30:00,40.51,40.52,39.8,40.35,177278.0,33.2134,33.2216,32.6313,33.0822,177278.0
2020-03-24 11:00:00,40.34,40.84,40.15,40.41,175192.0,33.074,33.484,32.9182,33.1314,175192.0
2020-03-24 11:30:00,40.42,41.22,40.1,41.22,118840.0,33.1396,33.7955,32.8773,33.7955,118840.0
2020-03-24 12:00:00,41.31,42.44,40.97,42.35,125642.0,33.8693,34.7958,33.5906,34.722,125642.0
2020-03-24 12:30:00,42.33,42.52,41.38,41.38,138300.0,34.7056,34.8614,33.9267,33.9267,138300.0
2020-03-24 13:00:00,41.48,42.31,41.2,42.26,95040.0,34.0087,34.6892,33.7791,34.6482,95040.0
2020-03-24 13:30:00,42.31,42.41,41.24,41.32,145806.0,34.6892,34.7712,33.8119,33.8775,145806.0
2020-03-24 14:00:00,41.28,41.65,40.88,41.47,124310.0,33.8447,34.1481,33.5168,34.0005,124310.0
2020-03-24 14:30:00,41.51,42.69,41.35,42.63,103510.0,34.0333,35.0007,33.9021,34.9516,103510.0
2020-03-24 15:00:00,42.62,43.18,42.56,43.17,195382.0,34.9434,35.4025,34.8942,35.3943,195382.0
2020-03-24 15:30:00,43.29,43.63,42.81,43.09,741180.0,35.4927,35.7714,35.0991,35.3287,741180.0
2020-03-25 09:30:00,43.09,43.59,41.9,41.9,128278.0,35.3287,35.7386,34.353,34.353,128278.0
2020-03-25 10:00:00,42.0,43.51,41.88,43.48,245606.0,34.435,35.6731,34.3366,35.6485,245606.0
2020-03-25 10:30:00,43.51,43.69,42.77,43.65,244948.0,35.6731,35.8206,35.0663,35.7878,244948.0
2020-03-25 11:00:00,43.58,44.1,43.4,43.77,110906.0,35.7304,36.1568,35.5829,35.8862,110906.0
2020-03-25 11:30:00,43.71,43.98,43.34,43.94,71538.0,35.837,36.0584,35.5337,36.0256,71538.0
2020-03-25 12:00:00,43.92,44.99,43.91,44.97,68770.0,36.0092,36.8865,36.001,36.8701,68770.0
2020-03-25 12:30:00,44.91,45.9,44.84,45.77,121576.0,36.8209,37.6326,36.7635,37.526,121576.0
2020-03-25 13:00:00,45.82,46.09,45.54,45.63,108392.0,37.567,37.7883,37.3374,37.4112,108392.0
2020-03-25 13:30:00,45.63,46.37,45.52,45.63,120806.0,37.4112,38.0179,37.321,37.4112,120806.0
2020-03-25 14:00:00,45.72,46.05,44.76,45.85,97694.0,37.485,37.7556,36.6979,37.5916,97694.0
2020-03-25 14:30:00,45.77,46.44,45.17,46.26,110558.0,37.526,38.0753,37.0341,37.9277,110558.0
2020-03-25 15:00:00,46.32,46.4,45.87,46.13,131864.0,37.9769,38.0425,37.608,37.8211,131864.0
2020-03-25 15:30:00,46.13,46.49,44.02,44.53,487154.0,37.8211,38.1163,36.0912,36.5093,487154.0
2020-03-26 09:30:00,44.82,47.21,44.56,47.13,91550.0,36.7471,38.7066,36.5339,38.641,91550.0
2020-03-26 10:00:00,47.24,47.92,46.66,47.35,190768.0,38.7312,39.2887,38.2557,38.8214,190768.0
2020-03-26 10:30:00,47.38,47.79,46.88,47.38,192370.0,38.846,39.1821,38.4361,38.846,192370.0
2020-03-26 11:00:00,47.28,47.4,46.77,47.35,66556.0,38.764,38.8624,38.3459,38.8214,66556.0
2020-03-26 11:30:00,47.41,47.87,47.18,47.2,55184.0,38.8706,39.2477,38.682,38.6984,55184.0
2020-03-26 12:00:00,47.38,47.67,46.96,47.67,73006.0,38.846,39.0838,38.5016,39.0838,73006.0
2020-03-26 12:30:00,47.6,47.85,47.51,47.68,72056.0,39.0264,39.2313,38.9526,39.092,72056.0
2020-03-26 13:00:00,47.71,47.85,46.93,47.08,75014.0,39.1166,39.2313,38.477,38.6,75014.0
2020-03-26 13:30:00,47.19,48.05,47.03,47.65,58858.0,38.6902,39.3953,38.559,39.0674,58858.0
2020-03-26 14:00:00,47.58,47.66,46.87,47.2,85384.0,39.01,39.0756,38.4279,38.6984,85384.0
2020-03-26 14:30:00,47.22,48.04,47.22,47.95,74970.0,38.7148,39.3871,38.7148,39.3133,74970.0
2020-03-26 15:00:00,47.94,48.14,47.33,48.02,82548.0,39.3051,39.4691,38.805,39.3707,82548.0
2020-03-26 15:30:00,48.09,49.04,47.25,48.35,357920.0,39.4281,40.207,38.7394,39.6413,357920.0
2020-03-27 09:30:00,46.38,48.27,46.2,47.89,98382.0,38.0261,39.5757,37.8785,39.2641,98382.0
2020-03-27 10:00:00,47.81,48.94,47.81,47.99,157312.0,39.1985,40.125,39.1985,39.3461,157312.0
2020-03-27 10:30:00,48.02,48.58,47.95,48.34,148188.0,39.3707,39.8299,39.3133,39.6331,148188.0
2020-03-27 11:00:00,48.43,48.62,48.02,48.2,167370.0,39.7069,39.8626,39.3707,39.5183,167370.0
2020-03-27 11:30:00,48.13,48.31,47.83,47.83,153474.0,39.4609,39.6085,39.2149,39.2149,153474.0
2020-03-27 12:00:00,47.88,47.99,47.32,47.81,122020.0,39.2559,39.3461,38.7968,39.1985,122020.0
2020-03-27 12:30:00,47.79,48.38,47.77,48.37,70016.0,39.1821,39.6659,39.1657,39.6577,70016.0
2020-03-27 13:00:00,48.39,48.68,48.19,48.38,154644.0,39.6741,39.9118,39.5101,39.6659,154644.0
2020-03-27 13:30:00,48.45,49.14,48.27,49.0,165824.0,39.7233,40.289,39.5757,40.1742,165824.0
2020-03-27 14:00:00,49.01,49.11,48.66,48.92,151372.0,40.1824,40.2644,39.8954,40.1086,151372.0
2020-03-27 14:30:00,48.99,49.21,48.8,49.01,177476.0,40.166,40.3464,40.0102,40.1824,177476.0
2020-03-27 15:00:00,49.02,50.3,48.88,50.19,168094.0,40.1906,41.24,40.0758,41.1499,168094.0
2020-03-27 15:30:00,50.18,50.3,48.17,48.6,483750.0,41.1417,41.24,39.4937,39.8462,483750.0
2020-03-30 09:30:00,49.19,49.83,48.23,48.82,104364.0,40.33,40.8547,39.5429,40.0266,104364.0
2020-03-30 10:00:00,48.89,49.12,48.11,48.11,104820.0,40.084,40.2726,39.4445,39.4445,104820.0
2020-03-30 10:30:00,48.14,48.47,47.66,47.78,110584.0,39.4691,39.7397,39.0756,39.1739,110584.0
2020-03-30 11:00:00,47.78,48.49,47.78,48.43,78602.0,39.1739,39.7561,39.1739,39.7069,78602.0
2020-03-30 11:30:00,48.45,48.61,48.24,48.56,69160.0,39.7233,39.8544,39.5511,39.8135,69160.0
2020-03-30 12:00:00,48.49,48.97,48.45,48.83,88354.0,39.7561,40.1496,39.7233,40.0348,88354.0
2020-03-30 12:30:00,48.8,49.16,48.46,49.12,77382.0,40.0102,40.3054,39.7315,40.2726,77382.0
2020-03-30 13:00:00,49.1,49.24,48.95,48.97,95680.0,40.2562,40.371,40.1332,40.1496,95680.0
2020-03-30 13:30:00,48.96,49.0,48.44,48.8,79320.0,40.1414,40.1742,39.7151,40.0102,79320.0
2020-03-30 14:00:00,48.73,48.93,48.16,48.31,133112.0,39.9528,40.1168,39.4855,39.6085,133112.0
2020-03-30 14:30:00,48.27,49.31,48.24,49.08,156566.0,39.5757,40.4284,39.5511,40.2398,156566.0
2020-03-30 15:00:00,49.08,49.92,49.05,49.48,144924.0,40.2398,40.9285,40.2152,40.5677,144924.0
2020-03-30 15:30:00,49.49,50.6,49.27,49.97,496152.0,40.5759,41.486,40.3956,40.9695,496152.0
2020-03-31 09:30:00,49.35,50.02,48.28,48.94,197914.0,40.4612,41.0105,39.5839,40.125,197914.0
2020-03-31 10:00:00,48.8,49.63,48.57,49.38,180280.0,40.0102,40.6907,39.8217,40.4858,180280.0
2020-03-31 10:30:00,49.38,49.57,48.52,48.52,99930.0,40.4858,40.6415,39.7807,39.7807,99930.0
2020-03-31 11:00:00,48.52,48.57,48.04,48.39,109578.0,39.7807,39.8217,39.3871,39.6741,109578.0
2020-03-31 11:30:00,48.35,48.71,48.02,48.54,114178.0,39.6413,39.9364,39.3707,39.7971,114178.0
2020-03-31 12:00:00,48.5,48.6,47.68,47.75,94866.0,39.7643,39.8462,39.092,39.1493,94866.0
2020-03-31 12:30:00,47.77,47.8,47.39,47.54,99764.0,39.1657,39.1903,38.8542,38.9772,99764.0
2020-03-31 13:00:00,47.57,47.8,47.4,47.63,99342.0,39.0018,39.1903,38.8624,39.051,99342.0
2020-03-31 13:30:00,47.57,47.92,47.46,47.77,90432.0,39.0018,39.2887,38.9116,39.1657,90432.0
2020-03-31 14:00:00,47.74,47.77,47.01,47.22,145164.0,39.1412,39.1657,38.5426,38.7148,145164.0
2020-03-31 14:30:00,47.22,47.74,47.19,47.52,163326.0,38.7148,39.1412,38.6902,38.9608,163326.0
2020-03-31 15:00:00,47.56,47.7,46.66,46.76,209664.0,38.9936,39.1084,38.2557,38.3377,209664.0
2020-03-31 15:30:00,46.76,47.37,46.71,46.99,962068.0,38.3377,38.8378,38.2967,38.5262,962068.0
2020-04-01 09:30:00,44.99,45.83,44.56,45.77,122276.0,36.8865,37.5752,36.5339,37.526,122276.0
2020-04-01 10:00:00,45.77,45.85,44.21,44.26,143526.0,37.526,37.5916,36.247,36.288,143526.0
2020-04-01 10:30:00,44.23,44.59,44.02,44.21,106122.0,36.2634,36.5585,36.0912,36.247,106122.0
2020-04-01 11:00:00,44.16,44.58,43.85,43.96,103520.0,36.206,36.5503,35.9518,36.042,103520.0
2020-04-01 11:30:00,43.96,44.37,43.81,44.22,112178.0,36.042,36.3781,35.919,36.2552,112178.0
2020-04-01 12:00:00,44.23,44.25,43.75,43.87,171152.0,36.2634,36.2798,35.8698,35.9682,171152.0
2020-04-01 12:30:00,43.83,43.94,43.68,43.68,178594.0,35.9354,36.0256,35.8124,35.8124,178594.0
2020-04-01 13:00:00,43.65,43.66,42.9,43.19,95040.0,35.7878,35.796,35.1729,35.4107,95040.0
2020-04-01 13:30:00,43.16,43.81,42.91,43.77,162366.0,35.3861,35.919,35.1811,35.8862,162366.0
2020-04-01 14:00:00,43.77,44.02,42.98,43.09,131382.0,35.8862,36.0912,35.2385,35.3287,131382.0
2020-04-01 14:30:00,43.08,43.15,42.74,42.77,138198.0,35.3205,35.3779,35.0417,35.0663,138198.0
2020-04-01 15:00:00,42.8,42.85,42.38,42.41,194278.0,35.0909,35.1319,34.7466,34.7712,194278.0
2020-04-01 15:30:00,42.41,43.15,42.08,42.79,534766.0,34.7712,35.3779,34.5006,35.0827,534766.0
2020-04-02 09:30:00,41.73,43.88,41.4,43.07,180820.0,34.2137,35.9764,33.9431,35.3123,180820.0
2020-04-02 10:00:00,43.12,44.14,43.03,44.08,175662.0,35.3533,36.1896,35.2795,36.1404,175662.0
2020-04-02 10:30:00,44.21,44.83,43.83,44.13,113758.0,36.247,36.7553,35.9354,36.1814,113758.0
2020-04-02 11:00:00,44.13,44.13,43.48,43.56,74344.0,36.1814,36.1814,35.6485,35.714,74344.0
2020-04-02 11:30:00,43.62,44.06,43.54,43.86,119476.0,35.7632,36.124,35.6976,35.96,119476.0
2020-04-02 12:00:00,43.79,43.99,43.7,43.85,137854.0,35.9026,36.0666,35.8288,35.9518,137854.0
2020-04-02 12:30:00,43.85,43.94,43.6,43.9,94648.0,35.9518,36.0256,35.7468,35.9928,94648.0
2020-04-02 13:00:00,43.94,44.06,43.46,43.48,321006.0,36.0256,36.124,35.6321,35.6485,321006.0
2020-04-02 13:30:00,43.49,43.73,43.43,43.47,100410.0,35.6567,35.8534,35.6075,35.6403,100410.0
2020-04-02 14:00:00,43.47,43.47,42.92,43.33,89040.0,35.6403,35.6403,35.1893,35.5255,89040.0
2020-04-02 14:30:00,43.28,43.65,43.13,43.65,110418.0,35.4845,35.7878,35.3615,35.7878,110418.0
2020-04-02 15:00:00,43.65,43.95,43.48,43.77,120474.0,35.7878,36.0338,35.6485,35.8862,120474.0
2020-04-02 15:30:00,43.81,44.72,43.1,44.1,485832.0,35.919,36.6651,35.3369,36.1568,485832.0
2020-04-03 09:30:00,43.6,44.58,43.31,44.26,142718.0,35.7468,36.5503,35.5091,36.288,142718.0
2020-04-03 10:00:00,44.27,44.55,43.59,43.7,98642.0,36.2962,36.5257,35.7386,35.8288,98642.0
2020-04-03 10:30:00,43.7,43.83,43.35,43.44,101102.0,35.8288,35.9354,35.5419,35.6157,101102.0
2020-04-03 11:00:00,43.44,43.55,42.44,42.56,112028.0,35.6157,35.7058,34.7958,34.8942,112028.0
2020-04-03 11:30:00,42.51,42.79,42.29,42.54,93472.0,34.8532,35.0827,34.6728,34.8778,93472.0
2020-04-03 12:00:00,42.58,42.63,42.14,42.3,147410.0,34.9106,34.9516,34.5498,34.681,147410.0
2020-04-03 12:30:00,42.32,42.66,42.25,42.29,103630.0,34.6974,34.9762,34.64,34.6728,103630.0
2020-04-03 13:00:00,42.35,42.4,41.9,41.93,79178.0,34.722,34.763,34.353,34.3776,79178.0
2020-04-03 13:30:00,41.92,42.27,41.65,42.27,96272.0,34.3694,34.6564,34.1481,34.6564,96272.0
2020-04-03 14:00:00,42.27,42.34,41.82,42.2,87640.0,34.6564,34.7138,34.2875,34.599,87640.0
2020-04-03 14:30:00,42.12,42.18,41.83,42.14,91178.0,34.5334,34.5826,34.2956,34.5498,91178.0
2020-04-03 15:00:00,42.14,42.38,41.87,42.12,131344.0,34.5498,34.7466,34.3284,34.5334,131344.0
2020-04-03 15:30:00,42.13,42.28,41.52,41.68,677762.0,34.5416,34.6646,34.0415,34.1727,677762.0
2020-04-06 09:30:00,43.71,44.92,43.09,44.8,145698.0,35.837,36.8291,35.3287,36.7307,145698.0
2020-04-06 10:00:00,44.93,44.99,44.57,44.77,100346.0,36.8373,36.8865,36.5421,36.7061,100346.0
2020-04-06 10:30:00,44.77,45.29,44.73,44.93,80588.0,36.7061,37.1324,36.6733,36.8373,80588.0
2020-04-06 11:00:00,44.93,45.43,44.85,45.41,83772.0,36.8373,37.2472,36.7717,37.2308,83772.0
2020-04-06 11:30:00,45.44,45.74,45.31,45.62,48670.0,37.2554,37.5014,37.1488,37.403,48670.0
2020-04-06 12:00:00,45.63,46.06,45.63,45.93,42066.0,37.4112,37.7637,37.4112,37.6572,42066.0
2020-04-06 12:30:00,45.94,46.15,45.77,46.15,52058.0,37.6654,37.8375,37.526,37.8375,52058.0
2020-04-06 13:00:00,46.13,46.24,46.02,46.07,60158.0,37.8211,37.9113,37.731,37.7719,60158.0
2020-04-06 13:30:00,46.1,46.19,45.82,46.04,94794.0,37.7965,37.8703,37.567,37.7474,94794.0
2020-04-06 14:00:00,46.01,46.02,45.73,45.87,46852.0,37.7228,37.731,37.4932,37.608,46852.0
2020-04-06 14:30:00,45.85,46.08,45.73,46.04,77076.0,37.5916,37.7801,37.4932,37.7474,77076.0
2020-04-06 15:00:00,46.05,46.3,45.8,46.12,123648.0,37.7556,37.9605,37.5506,37.8129,123648.0
2020-04-06 15:30:00,46.07,46.92,46.02,46.47,660382.0,37.7719,38.4688,37.731,38.0999,660382.0
2020-04-07 09:30:00,48.05,48.27,46.98,48.06,138032.0,39.3953,39.5757,38.518,39.4035,138032.0
2020-04-07 10:00:00,48.03,48.18,47.45,47.57,101962.0,39.3789,39.5019,38.9034,39.0018,101962.0
2020-04-07 10:30:00,47.57,48.01,47.18,47.35,77076.0,39.0018,39.3625,38.682,38.8214,77076.0
2020-04-07 11:00:00,47.31,47.63,47.0,47.63,75630.0,38.7886,39.051,38.5344,39.051,75630.0
2020-04-07 11:30:00,47.69,48.07,47.59,47.87,107884.0,39.1002,39.4117,39.0182,39.2477,107884.0
2020-04-07 12:00:00,47.92,48.34,47.89,48.01,86354.0,39.2887,39.6331,39.2641,39.3625,86354.0
2020-04-07 12:30:00,48.07,48.1,47.84,47.99,59870.0,39.4117,39.4363,39.2231,39.3461,59870.0
2020-04-07 13:00:00,47.98,48.07,47.59,47.68,181410.0,39.3379,39.4117,39.0182,39.092,181410.0
2020-04-07 13:30:00,47.69,47.86,47.47,47.56,83052.0,39.1002,39.2395,38.9198,38.9936,83052.0
2020-04-07 14:00:00,47.59,47.67,47.27,47.48,102976.0,39.0182,39.0838,38.7558,38.928,102976.0
2020-04-07 14:30:00,47.41,47.44,46.32,46.51,75612.0,38.8706,38.8952,37.9769,38.1327,75612.0
2020-04-07 15:00:00,46.53,47.06,46.46,46.67,107892.0,38.1491,38.5836,38.0917,38.2639,107892.0
2020-04-07 15:30:00,46.77,47.69,46.57,46.7,402504.0,38.3459,39.1002,38.1819,38.2885,402504.0
2020-04-08 09:30:00,46.91,47.63,46.91,47.57,117704.0,38.4606,39.051,38.4606,39.0018,117704.0
2020-04-08 10:00:00,47.62,47.94,47.43,47.62,96088.0,39.0428,39.3051,38.887,39.0428,96088.0
2020-04-08 10:30:00,47.68,48.16,47.52,48.06,57418.0,39.092,39.4855,38.9608,39.4035,57418.0
2020-04-08 11:00:00,48.06,48.52,47.77,48.38,60380.0,39.4035,39.7807,39.1657,39.6659,60380.0
2020-04-08 11:30:00,48.43,48.59,48.27,48.32,104060.0,39.7069,39.838,39.5757,39.6167,104060.0
2020-04-08 12:00:00,48.38,48.52,48.23,48.41,103390.0,39.6659,39.7807,39.5429,39.6905,103390.0
2020-04-08 12:30:00,48.46,48.71,48.39,48.66,46534.0,39.7315,39.9364,39.6741,39.8954,46534.0
2020-04-08 13:00:00,48.69,48.92,48.59,48.63,82500.0,39.92,40.1086,39.838,39.8708,82500.0
2020-04-08 13:30:00,48.65,48.65,48.31,48.58,75718.0,39.8872,39.8872,39.6085,39.8299,75718.0
2020-04-08 14:00:00,48.59,49.5,48.58,49.48,112520.0,39.838,40.5841,39.8299,40.5677,112520.0
2020-04-08 14:30:00,49.46,49.89,49.46,49.87,157216.0,40.5513,40.9039,40.5513,40.8875,157216.0
2020-04-08 15:00:00,49.9,50.37,49.77,50.35,208802.0,40.9121,41.2974,40.8055,41.281,208802.0
2020-04-08 15:30:00,50.36,50.79,50.0,50.24,654622.0,41.2892,41.6418,40.9941,41.1909,654622.0
2020-04-09 09:30:00,51.04,52.6,51.03,52.5,210168.0,41.8468,43.1258,41.8386,43.0438,210168.0
2020-04-09 10:00:00,52.48,53.61,52.19,52.97,166264.0,43.0274,43.9539,42.7896,43.4291,166264.0
2020-04-09 10:30:00,52.9,53.18,52.13,52.2,203170.0,43.3717,43.6013,42.7404,42.7978,203170.0
2020-04-09 11:00:00,52.14,52.51,51.92,52.48,90506.0,42.7486,43.052,42.5683,43.0274,90506.0
2020-04-09 11:30:00,52.45,52.59,52.27,52.47,55214.0,43.0028,43.1176,42.8552,43.0192,55214.0
2020-04-09 12:00:00,52.48,52.6,52.33,52.48,71592.0,43.0274,43.1258,42.9044,43.0274,71592.0
2020-04-09 12:30:00,52.47,52.7,52.41,52.6,75204.0,43.0192,43.2078,42.97,43.1258,75204.0
2020-04-09 13:00:00,52.61,52.63,52.17,52.31,62536.0,43.134,43.1504,42.7732,42.888,62536.0
2020-04-09 13:30:00,52.35,52.39,51.89,52.08,71472.0,42.9208,42.9536,42.5437,42.6994,71472.0
2020-04-09 14:00:00,52.08,52.13,51.65,51.72,77442.0,42.6994,42.7404,42.3469,42.4043,77442.0
2020-04-09 14:30:00,51.72,51.81,50.85,51.13,106040.0,42.4043,42.4781,41.691,41.9205,106040.0
2020-04-09 15:00:00,51.07,51.91,51.03,51.88,151350.0,41.8714,42.5601,41.8386,42.5355,151350.0
2020-04-09 15:30:00,51.96,52.13,51.07,51.45,391198.0,42.6011,42.7404,41.8714,42.1829,391198.0
2020-04-13 09:30:00,50.83,50.83,49.46,49.6,110108.0,41.6746,41.6746,40.5513,40.6661,110108.0
2020-04-13 10:00:00,49.63,49.97,49.31,49.39,98100.0,40.6907,40.9695,40.4284,40.494,98100.0
2020-04-13 10:30:00,49.38,49.38,49.04,49.04,69534.0,40.4858,40.4858,40.207,40.207,69534.0
2020-04-13 11:00:00,49.04,49.21,48.74,49.2,104852.0,40.207,40.3464,39.961,40.3382,104852.0
2020-04-13 11:30:00,49.21,49.89,49.18,49.77,130446.0,40.3464,40.9039,40.3218,40.8055,130446.0
2020-04-13 12:00:00,49.8,49.98,49.54,49.93,81794.0,40.8301,40.9777,40.6169,40.9367,81794.0
2020-04-13 12:30:00,49.93,49.98,49.41,49.43,56124.0,40.9367,40.9777,40.5104,40.5268,56124.0
2020-04-13 13:00:00,49.4,49.52,48.85,48.85,40678.0,40.5022,40.6005,40.0512,40.0512,40678.0
2020-04-13 13:30:00,48.85,49.23,48.84,49.1,32486.0,40.0512,40.3628,40.043,40.2562,32486.0
2020-04-13 14:00:00,49.08,49.2,48.73,48.87,32258.0,40.2398,40.3382,39.9528,40.0676,32258.0
2020-04-13 14:30:00,48.98,49.01,48.65,48.87,34002.0,40.1578,40.1824,39.8872,40.0676,34002.0
2020-04-13 15:00:00,48.83,49.01,48.57,48.97,68294.0,40.0348,40.1824,39.8217,40.1496,68294.0
2020-04-13 15:30:00,48.93,49.32,48.83,48.95,321454.0,40.1168,40.4366,40.0348,40.1332,321454.0
2020-04-14 09:30:00,49.96,50.27,49.61,49.86,93854.0,40.9613,41.2155,40.6743,40.8793,93854.0
2020-04-14 10:00:00,49.88,50.65,49.74,50.44,86174.0,40.8957,41.527,40.7809,41.3548,86174.0
2020-04-14 10:30:00,50.45,50.63,50.0,50.0,68454.0,41.363,41.5106,40.9941,40.9941,68454.0
2020-04-14 11:00:00,49.97,50.1,49.41,49.86,126498.0,40.9695,41.0761,40.5104,40.8793,126498.0
2020-04-14 11:30:00,49.87,50.09,49.69,49.69,123434.0,40.8875,41.0679,40.7399,40.7399,123434.0
2020-04-14 12:00:00,49.69,50.05,49.69,49.79,43844.0,40.7399,41.0351,40.7399,40.8219,43844.0
2020-04-14 12:30:00,49.8,49.87,49.51,49.64,51190.0,40.8301,40.8875,40.5923,40.6989,51190.0
2020-04-14 13:00:00,49.63,49.8,49.55,49.7,77604.0,40.6907,40.8301,40.6251,40.7481,77604.0
2020-04-14 13:30:00,49.72,50.24,49.72,50.21,68506.0,40.7645,41.1909,40.7645,41.1663,68506.0
2020-04-14 14:00:00,50.19,50.32,50.11,50.28,76400.0,41.1499,41.2564,41.0843,41.2236,76400.0
2020-04-14 14:30:00,50.29,50.44,50.23,50.28,102180.0,41.2318,41.3548,41.1827,41.2236,102180.0
2020-04-14 15:00:00,50.26,50.29,49.88,50.06,92512.0,41.2073,41.2318,40.8957,41.0433,92512.0
2020-04-14 15:30:00,50.06,50.41,49.96,50.33,267354.0,41.0433,41.3302,40.9613,41.2646,267354.0
2020-04-15 09:30:00,48.91,49.47,48.76,49.47,126744.0,40.1004,40.5595,39.9774,40.5595,126744.0
2020-04-15 10:00:00,49.49,49.51,48.43,48.49,66752.0,40.5759,40.5923,39.7069,39.7561,66752.0
2020-04-15 10:30:00,48.49,49.07,48.49,48.97,78292.0,39.7561,40.2316,39.7561,40.1496,78292.0
2020-04-15 11:00:00,48.94,48.99,48.6,48.99,63928.0,40.125,40.166,39.8462,40.166,63928.0
2020-04-15 11:30:00,49.05,49.52,49.05,49.07,87594.0,40.2152,40.6005,40.2152,40.2316,87594.0
2020-04-15 12:00:00,49.14,49.15,48.68,49.1,58656.0,40.289,40.2972,39.9118,40.2562,58656.0
2020-04-15 12:30:00,49.03,49.24,48.86,49.19,40668.0,40.1988,40.371,40.0594,40.33,40668.0
2020-04-15 13:00:00,49.19,49.58,49.12,49.33,49344.0,40.33,40.6497,40.2726,40.4448,49344.0
2020-04-15 13:30:00,49.29,49.32,48.84,48.84,55900.0,40.412,40.4366,40.043,40.043,55900.0
2020-04-15 14:00:00,48.85,49.31,48.85,49.13,47784.0,40.0512,40.4284,40.0512,40.2808,47784.0
2020-04-15 14:30:00,49.16,49.35,49.06,49.21,70286.0,40.3054,40.4612,40.2234,40.3464,70286.0
2020-04-15 15:00:00,49.2,49.23,48.77,48.83,77340.0,40.3382,40.3628,39.9856,40.0348,77340.0
2020-04-15 15:30:00,48.85,49.02,48.52,48.61,206942.0,40.0512,40.1906,39.7807,39.8544,206942.0
2020-04-16 09:30:00,48.78,49.02,48.04,48.04,51278.0,39.9938,40.1906,39.3871,39.3871,51278.0
2020-04-16 10:00:00,48.13,48.21,47.72,48.03,116496.0,39.4609,39.5265,39.1248,39.3789,116496.0
2020-04-16 10:30:00,48.02,48.24,47.83,48.13,84434.0,39.3707,39.5511,39.2149,39.4609,84434.0
2020-04-16 11:00:00,48.18,48.53,48.17,48.28,102640.0,39.5019,39.7889,39.4937,39.5839,102640.0
2020-04-16 11:30:00,48.32,48.51,48.11,48.49,82044.0,39.6167,39.7725,39.4445,39.7561,82044.0
2020-04-16 12:00:00,48.48,48.73,48.35,48.4,142918.0,39.7479,39.9528,39.6413,39.6823,142918.0
2020-04-16 12:30:00,48.4,48.74,48.24,48.69,121564.0,39.6823,39.961,39.5511,39.92,121564.0
2020-04-16 13:00:00,48.68,48.76,48.49,48.72,91922.0,39.9118,39.9774,39.7561,39.9446,91922.0
2020-04-16 13:30:00,48.69,48.83,48.58,48.69,94786.0,39.92,40.0348,39.8299,39.92,94786.0
2020-04-16 14:00:00,48.69,49.04,48.58,48.81,89490.0,39.92,40.207,39.8299,40.0184,89490.0
2020-04-16 14:30:00,48.77,48.95,48.76,48.88,81768.0,39.9856,40.1332,39.9774,40.0758,81768.0
2020-04-16 15:00:00,48.9,49.02,48.74,49.02,135972.0,40.0922,40.1906,39.961,40.1906,135972.0
2020-04-16 15:30:00,49.02,49.1,48.57,48.58,345500.0,40.1906,40.2562,39.8217,39.8299,345500.0
2020-04-17 09:30:00,49.51,50.06,49.16,49.74,245138.0,40.5923,41.0433,40.3054,40.7809,245138.0
2020-04-17 10:00:00,49.55,49.72,49.08,49.43,80616.0,40.6251,40.7645,40.2398,40.5268,80616.0
2020-04-17 10:30:00,49.43,49.89,49.42,49.84,87682.0,40.5268,40.9039,40.5186,40.8629,87682.0
2020-04-17 11:00:00,49.83,49.85,49.35,49.44,145142.0,40.8547,40.8711,40.4612,40.5349,145142.0
2020-04-17 11:30:00,49.45,49.93,49.39,49.89,62638.0,40.5431,40.9367,40.494,40.9039,62638.0
2020-04-17 12:00:00,49.92,50.1,49.81,50.06,85264.0,40.9285,41.0761,40.8383,41.0433,85264.0
2020-04-17 12:30:00,50.04,50.24,49.93,50.13,62648.0,41.0269,41.1909,40.9367,41.1007,62648.0
2020-04-17 13:00:00,50.14,50.24,50.07,50.09,69896.0,41.1089,41.1909,41.0515,41.0679,69896.0
2020-04-17 13:30:00,50.08,50.11,49.72,49.92,104376.0,41.0597,41.0843,40.7645,40.9285,104376.0
2020-04-17 14:00:00,49.91,49.96,49.62,49.72,79552.0,40.9203,40.9613,40.6825,40.7645,79552.0
2020-04-17 14:30:00,49.7,49.77,49.52,49.73,54164.0,40.7481,40.8055,40.6005,40.7727,54164.0
2020-04-17 15:00:00,49.74,50.04,49.72,50.02,60572.0,40.7809,41.0269,40.7645,41.0105,60572.0
2020-04-17 15:30:00,50.04,50.89,50.04,50.63,320574.0,41.0269,41.7238,41.0269,41.5106,320574.0
2020-04-20 09:30:00,49.92,50.05,49.21,49.99,211004.0,40.9285,41.0351,40.3464,40.9859,211004.0
2020-04-20 10:00:00,49.99,49.99,49.42,49.51,127634.0,40.9859,40.9859,40.5186,40.5923,127634.0
2020-04-20 10:30:00,49.49,49.72,49.19,49.57,140012.0,40.5759,40.7645,40.33,40.6415,140012.0
2020-04-20 11:00:00,49.53,49.63,49.35,49.51,132152.0,40.6087,40.6907,40.4612,40.5923,132152.0
2020-04-20 11:30:00,49.5,49.65,49.27,49.31,69922.0,40.5841,40.7071,40.3956,40.4284,69922.0
2020-04-20 12:00:00,49.32,49.38,49.06,49.1,114596.0,40.4366,40.4858,40.2234,40.2562,114596.0
2020-04-20 12:30:00,49.08,49.27,48.92,48.96,82024.0,40.2398,40.3956,40.1086,40.1414,82024.0
2020-04-20 13:00:00,48.9,48.91,48.44,48.56,71002.0,40.0922,40.1004,39.7151,39.8135,71002.0
2020-04-20 13:30:00,48.54,48.61,48.37,48.55,66926.0,39.7971,39.8544,39.6577,39.8053,66926.0
2020-04-20 14:00:00,48.54,48.62,48.22,48.28,97108.0,39.7971,39.8626,39.5347,39.5839,97108.0
2020-04-20 14:30:00,48.3,48.48,47.95,47.97,95308.0,39.6003,39.7479,39.3133,39.3297,95308.0
2020-04-20 15:00:00,48.0,48.21,47.92,48.13,114186.0,39.3543,39.5265,39.2887,39.4609,114186.0
2020-04-20 15:30:00,48.12,48.51,48.03,48.24,427652.0,39.4527,39.7725,39.3789,39.5511,427652.0
2020-04-21 09:30:00,47.35,48.07,47.05,47.88,115554.0,38.8214,39.4117,38.5754,39.2559,115554.0
2020-04-21 10:00:00,47.94,47.94,47.4,47.79,88148.0,39.3051,39.3051,38.8624,39.1821,88148.0
2020-04-21 10:30:00,47.77,47.85,47.48,47.66,110598.0,39.1657,39.2313,38.928,39.0756,110598.0
2020-04-21 11:00:00,47.65,47.89,47.47,47.53,113518.0,39.0674,39.2641,38.9198,38.969,113518.0
2020-04-21 11:30:00,47.55,47.73,47.24,47.4,74396.0,38.9854,39.133,38.7312,38.8624,74396.0
2020-04-21 12:00:00,47.4,47.52,47.26,47.31,57552.0,38.8624,38.9608,38.7476,38.7886,57552.0
2020-04-21 12:30:00,47.3,47.33,46.9,47.1,126258.0,38.7804,38.805,38.4524,38.6164,126258.0
2020-04-21 13:00:00,47.1,47.16,46.77,47.0,82050.0,38.6164,38.6656,38.3459,38.5344,82050.0
2020-04-21 13:30:00,47.02,47.19,46.94,47.03,93160.0,38.5508,38.6902,38.4852,38.559,93160.0
2020-04-21 14:00:00,47.04,47.37,46.98,47.23,86868.0,38.5672,38.8378,38.518,38.723,86868.0
2020-04-21 14:30:00,47.2,47.22,46.68,46.71,122120.0,38.6984,38.7148,38.2721,38.2967,122120.0
2020-04-21 15:00:00,46.71,47.4,46.65,47.38,174250.0,38.2967,38.8624,38.2475,38.846,174250.0
2020-04-21 15:30:00,47.38,47.63,46.79,47.35,382462.0,38.846,39.051,38.3623,38.8214,382462.0
2020-04-22 09:30:00,48.27,48.29,47.66,47.94,91620.0,39.5757,39.5921,39.0756,39.3051,91620.0
2020-04-22 10:00:00,47.89,48.4,47.74,48.37,92272.0,39.2641,39.6823,39.1412,39.6577,92272.0
2020-04-22 10:30:00,48.39,48.56,48.11,48.17,122228.0,39.6741,39.8135,39.4445,39.4937,122228.0
2020-04-22 11:00:00,48.19,48.69,48.1,48.57,112714.0,39.5101,39.92,39.4363,39.8217,112714.0
2020-04-22 11:30:00,48.57,48.79,48.42,48.78,36718.0,39.8217,40.002,39.6987,39.9938,36718.0
2020-04-22 12:00:00,48.8,48.84,48.63,48.79,65674.0,40.0102,40.043,39.8708,40.002,65674.0
2020-04-22 12:30:00,48.82,48.88,48.6,48.75,66268.0,40.0266,40.0758,39.8462,39.9692,66268.0
2020-04-22 13:00:00,48.79,48.88,48.7,48.87,148358.0,40.002,40.0758,39.9282,40.0676,148358.0
2020-04-22 13:30:00,48.9,49.17,48.77,49.09,677238.0,40.0922,40.3136,39.9856,40.248,677238.0
2020-04-22 14:00:00,49.08,49.47,49.07,49.38,157046.0,40.2398,40.5595,40.2316,40.4858,157046.0
2020-04-22 14:30:00,49.4,49.72,49.39,49.6,116798.0,40.5022,40.7645,40.494,40.6661,116798.0
2020-04-22 15:00:00,49.63,49.93,49.6,49.84,214174.0,40.6907,40.9367,40.6661,40.8629,214174.0
2020-04-22 15:30:00,49.88,50.08,49.73,49.73,478802.0,40.8957,41.0597,40.7727,40.7727,478802.0
2020-04-23 09:30:00,49.71,50.17,49.37,49.89,121288.0,40.7563,41.1335,40.4776,40.9039,121288.0
2020-04-23 10:00:00,49.89,50.1,49.66,49.7,135728.0,40.9039,41.0761,40.7153,40.7481,135728.0
2020-04-23 10:30:00,49.69,49.99,49.34,49.49,145282.0,40.7399,40.9859,40.453,40.5759,145282.0
2020-04-23 11:00:00,49.46,49.46,49.05,49.13,69836.0,40.5513,40.5513,40.2152,40.2808,69836.0
2020-04-23 11:30:00,49.13,49.18,48.91,49.16,85614.0,40.2808,40.3218,40.1004,40.3054,85614.0
2020-04-23 12:00:00,49.13,49.34,49.1,49.31,63596.0,40.2808,40.453,40.2562,40.4284,63596.0
2020-04-23 12:30:00,49.31,49.47,48.79,48.91,102812.0,40.4284,40.5595,40.002,40.1004,102812.0
2020-04-23 13:00:00,48.95,49.05,48.71,48.86,45234.0,40.1332,40.2152,39.9364,40.0594,45234.0
2020-04-23 13:30:00,48.84,49.02,48.63,48.77,50356.0,40.043,40.1906,39.8708,39.9856,50356.0
2020-04-23 14:00:00,48.77,48.99,48.59,48.92,81760.0,39.9856,40.166,39.838,40.1086,81760.0
2020-04-23 14:30:00,48.92,49.05,48.79,49.0,49282.0,40.1086,40.2152,40.002,40.1742,49282.0
2020-04-23 15:00:00,48.99,49.03,48.54,48.66,83290.0,40.166,40.1988,39.7971,39.8954,83290.0
2020-04-23 15:30:00,48.67,48.89,48.42,48.49,215510.0,39.9036,40.084,39.6987,39.7561,215510.0
2020-04-24 09:30:00,48.55,48.69,48.29,48.34,83564.0,39.8053,39.92,39.5921,39.6331,83564.0
2020-04-24 10:00:00,48.44,48.5,47.99,48.16,45146.0,39.7151,39.7643,39.3461,39.4855,45146.0
2020-04-24 10:30:00,48.15,48.4,48.12,48.13,56510.0,39.4773,39.6823,39.4527,39.4609,56510.0
2020-04-24 11:00:00,48.13,48.16,47.84,48.09,48198.0,39.4609,39.4855,39.2231,39.4281,48198.0
2020-04-24 11:30:00,48.09,48.14,47.92,47.94,56798.0,39.4281,39.4691,39.2887,39.3051,56798.0
2020-04-24 12:00:00,47.92,48.22,47.87,48.2,25056.0,39.2887,39.5347,39.2477,39.5183,25056.0
2020-04-24 12:30:00,48.23,48.33,48.04,48.33,25446.0,39.5429,39.6249,39.3871,39.6249,25446.0
2020-04-24 13:00:00,48.32,48.56,48.25,48.56,44830.0,39.6167,39.8135,39.5593,39.8135,44830.0
2020-04-24 13:30:00,48.58,48.71,48.47,48.71,50668.0,39.8299,39.9364,39.7397,39.9364,50668.0
2020-04-24 14:00:00,48.71,48.82,48.63,48.66,37008.0,39.9364,40.0266,39.8708,39.8954,37008.0
2020-04-24 14:30:00,48.68,48.88,48.66,48.88,53640.0,39.9118,40.0758,39.8954,40.0758,53640.0
2020-04-24 15:00:00,48.87,48.94,48.63,48.93,69872.0,40.0676,40.125,39.8708,40.1168,69872.0
2020-04-24 15:30:00,48.92,49.08,48.6,48.77,206434.0,40.1086,40.2398,39.8462,39.9856,206434.0
2020-04-27 09:30:00,49.88,50.52,49.72,50.3,214536.0,40.8957,41.4204,40.7645,41.24,214536.0
2020-04-27 10:00:00,50.37,50.63,50.12,50.23,72646.0,41.2974,41.5106,41.0925,41.1827,72646.0
2020-04-27 10:30:00,50.27,50.68,50.22,50.55,46618.0,41.2155,41.5516,41.1745,41.445,46618.0
2020-04-27 11:00:00,50.57,50.57,50.24,50.39,47940.0,41.4614,41.4614,41.1909,41.3138,47940.0
2020-04-27 11:30:00,50.4,51.04,50.39,51.03,87666.0,41.322,41.8468,41.3138,41.8386,87666.0
2020-04-27 12:00:00,51.0,51.02,50.8,51.0,47024.0,41.814,41.8304,41.65,41.814,47024.0
2020-04-27 12:30:00,51.02,51.18,50.9,51.06,64290.0,41.8304,41.9615,41.732,41.8632,64290.0
2020-04-27 13:00:00,51.1,51.1,50.73,50.82,62806.0,41.896,41.896,41.5926,41.6664,62806.0
2020-04-27 13:30:00,50.82,50.93,50.81,50.81,51030.0,41.6664,41.7566,41.6582,41.6582,51030.0
2020-04-27 14:00:00,50.82,50.9,50.7,50.74,35104.0,41.6664,41.732,41.568,41.6008,35104.0
2020-04-27 14:30:00,50.72,50.83,50.65,50.77,59480.0,41.5844,41.6746,41.527,41.6254,59480.0
2020-04-27 15:00:00,50.78,50.91,50.69,50.7,54860.0,41.6336,41.7402,41.5598,41.568,54860.0
2020-04-27 15:30:00,50.71,50.89,50.6,50.67,215920.0,41.5762,41.7238,41.486,41.5434,215920.0
2020-04-28 09:30:00,51.77,52.48,51.48,51.51,122318.0,42.4453,43.0274,42.2075,42.2321,122318.0
2020-04-28 10:00:00,51.58,51.92,51.3,51.61,162906.0,42.2895,42.5683,42.0599,42.3141,162906.0
2020-04-28 10:30:00,51.56,51.61,50.69,50.75,87482.0,42.2731,42.3141,41.5598,41.609,87482.0
2020-04-28 11:00:00,50.76,51.02,50.56,50.76,72280.0,41.6172,41.8304,41.4532,41.6172,72280.0
2020-04-28 11:30:00,50.73,50.81,50.16,50.24,82484.0,41.5926,41.6582,41.1253,41.1909,82484.0
2020-04-28 12:00:00,50.23,50.34,49.69,49.88,158862.0,41.1827,41.2728,40.7399,40.8957,158862.0
2020-04-28 12:30:00,49.84,49.99,49.77,49.88,52694.0,40.8629,40.9859,40.8055,40.8957,52694.0
2020-04-28 13:00:00,49.9,49.95,49.66,49.73,54624.0,40.9121,40.9531,40.7153,40.7727,54624.0
2020-04-28 13:30:00,49.72,49.96,49.6,49.88,102566.0,40.7645,40.9613,40.6661,40.8957,102566.0
2020-04-28 14:00:00,49.88,50.05,49.86,49.94,83396.0,40.8957,41.0351,40.8793,40.9449,83396.0
2020-04-28 14:30:00,49.95,50.01,49.74,49.77,46874.0,40.9531,41.0023,40.7809,40.8055,46874.0
2020-04-28 15:00:00,49.79,49.94,49.73,49.9,150048.0,40.8219,40.9449,40.7727,40.9121,150048.0
2020-04-28 15:30:00,49.92,49.94,49.54,49.84,341194.0,40.9285,40.9449,40.6169,40.8629,341194.0
2020-04-29 09:30:00,50.88,50.88,50.22,50.32,109930.0,41.7156,41.7156,41.1745,41.2564,109930.0
2020-04-29 10:00:00,50.34,50.34,49.3,49.49,66598.0,41.2728,41.2728,40.4202,40.5759,66598.0
2020-04-29 10:30:00,49.52,49.68,49.48,49.6,51420.0,40.6005,40.7317,40.5677,40.6661,51420.0
2020-04-29 11:00:00,49.61,50.05,49.6,50.04,73152.0,40.6743,41.0351,40.6661,41.0269,73152.0
2020-04-29 11:30:00,50.05,50.2,49.83,50.2,38358.0,41.0351,41.1581,40.8547,41.1581,38358.0
2020-04-29 12:00:00,50.21,50.36,50.13,50.3,47008.0,41.1663,41.2892,41.1007,41.24,47008.0
2020-04-29 12:30:00,50.31,50.52,50.26,50.34,43352.0,41.2482,41.4204,41.2073,41.2728,43352.0
2020-04-29 13:00:00,50.35,50.45,50.18,50.22,32172.0,41.281,41.363,41.1417,41.1745,32172.0
2020-04-29 13:30:00,50.2,50.2,49.77,49.85,62348.0,41.1581,41.1581,40.8055,40.8711,62348.0
2020-04-29 14:00:00,49.88,49.96,49.51,49.71,59306.0,40.8957,40.9613,40.5923,40.7563,59306.0
2020-04-29 14:30:00,49.74,49.88,49.62,49.85,57542.0,40.7809,40.8957,40.6825,40.8711,57542.0
2020-04-29 15:00:00,49.86,49.98,49.7,49.87,68556.0,40.8793,40.9777,40.7481,40.8875,68556.0
2020-04-29 15:30:00,49.85,49.85,49.1,49.19,286432.0,40.8711,40.8711,40.2562,40.33,286432.0
2020-04-30 09:30:00,48.97,49.0,47.94,48.1,129040.0,40.1496,40.1742,39.3051,39.4363,129040.0
2020-04-30 10:00:00,48.15,48.38,47.88,48.08,94050.0,39.4773,39.6659,39.2559,39.4199,94050.0
2020-04-30 10:30:00,48.12,48.29,47.69,47.72,72472.0,39.4527,39.5921,39.1002,39.1248,72472.0
2020-04-30 11:00:00,47.69,47.77,47.21,47.23,93352.0,39.1002,39.1657,38.7066,38.723,93352.0
2020-04-30 11:30:00,47.23,47.49,47.2,47.3,62744.0,38.723,38.9362,38.6984,38.7804,62744.0
2020-04-30 12:00:00,47.3,47.33,46.99,47.07,70284.0,38.7804,38.805,38.5262,38.5918,70284.0
2020-04-30 12:30:00,47.09,47.75,47.0,47.67,124842.0,38.6082,39.1493,38.5344,39.0838,124842.0
2020-04-30 13:00:00,47.63,47.79,47.52,47.56,75026.0,39.051,39.1821,38.9608,38.9936,75026.0
2020-04-30 13:30:00,47.52,47.6,47.32,47.56,50524.0,38.9608,39.0264,38.7968,38.9936,50524.0
2020-04-30 14:00:00,47.56,47.63,47.38,47.38,62492.0,38.9936,39.051,38.846,38.846,62492.0
2020-04-30 14:30:00,47.38,47.59,47.35,47.44,56106.0,38.846,39.0182,38.8214,38.8952,56106.0
2020-04-30 15:00:00,47.49,48.04,47.42,47.92,84214.0,38.9362,39.3871,38.8788,39.2887,84214.0
2020-04-30 15:30:00,47.92,47.99,47.7,47.74,321110.0,39.2887,39.3461,39.1084,39.1412,321110.0
2020-05-01 09:30:00,47.28,47.28,46.41,46.58,92226.0,38.764,38.764,38.0507,38.1901,92226.0
2020-05-01 10:00:00,46.64,46.64,46.14,46.63,87702.0,38.2393,38.2393,37.8293,38.2311,87702.0
2020-05-01 10:30:00,46.67,46.82,46.61,46.61,64054.0,38.2639,38.3869,38.2147,38.2147,64054.0
2020-05-01 11:00:00,46.63,46.67,46.26,46.3,66950.0,38.2311,38.2639,37.9277,37.9605,66950.0
2020-05-01 11:30:00,46.29,46.38,46.17,46.27,57468.0,37.9523,38.0261,37.8539,37.9359,57468.0
2020-05-01 12:00:00,46.26,46.34,46.16,46.23,42078.0,37.9277,37.9933,37.8457,37.9031,42078.0
2020-05-01 12:30:00,46.18,46.32,46.09,46.27,97338.0,37.8621,37.9769,37.7883,37.9359,97338.0
2020-05-01 13:00:00,46.29,46.4,46.05,46.27,87668.0,37.9523,38.0425,37.7556,37.9359,87668.0
2020-05-01 13:30:00,46.25,46.37,46.19,46.27,66952.0,37.9195,38.0179,37.8703,37.9359,66952.0
2020-05-01 14:00:00,46.26,46.51,46.18,46.45,76846.0,37.9277,38.1327,37.8621,38.0835,76846.0
2020-05-01 14:30:00,46.45,46.6,46.37,46.6,70800.0,38.0835,38.2065,38.0179,38.2065,70800.0
2020-05-01 15:00:00,46.58,46.66,46.32,46.56,127724.0,38.1901,38.2557,37.9769,38.1737,127724.0
2020-05-01 15:30:00,46.57,46.84,46.52,46.79,357956.0,38.1819,38.4033,38.1409,38.3623,357956.0
2020-05-04 09:30:00,46.69,46.73,46.13,46.38,345854.0,38.2803,38.3131,37.8211,38.0261,345854.0
2020-05-04 10:00:00,46.4,46.73,46.3,46.54,94312.0,38.0425,38.3131,37.9605,38.1573,94312.0
2020-05-04 10:30:00,46.52,46.72,46.49,46.49,83084.0,38.1409,38.3049,38.1163,38.1163,83084.0
2020-05-04 11:00:00,46.48,46.9,46.35,46.61,70150.0,38.1081,38.4524,38.0015,38.2147,70150.0
2020-05-04 11:30:00,46.63,46.75,46.54,46.68,48532.0,38.2311,38.3295,38.1573,38.2721,48532.0
2020-05-04 12:00:00,46.71,46.88,46.66,46.8,44474.0,38.2967,38.4361,38.2557,38.3705,44474.0
2020-05-04 12:30:00,46.81,46.84,46.6,46.62,39628.0,38.3787,38.4033,38.2065,38.2229,39628.0
2020-05-04 13:00:00,46.62,46.87,46.58,46.87,68110.0,38.2229,38.4279,38.1901,38.4279,68110.0
2020-05-04 13:30:00,46.87,47.26,46.86,47.24,85408.0,38.4279,38.7476,38.4197,38.7312,85408.0
2020-05-04 14:00:00,47.24,47.33,47.18,47.22,89302.0,38.7312,38.805,38.682,38.7148,89302.0
2020-05-04 14:30:00,47.26,47.45,47.2,47.45,128390.0,38.7476,38.9034,38.6984,38.9034,128390.0
2020-05-04 15:00:00,47.44,47.81,47.41,47.79,205400.0,38.8952,39.1985,38.8706,39.1821,205400.0
2020-05-04 15:30:00,47.79,48.01,47.6,47.71,333032.0,39.1821,39.3625,39.0264,39.1166,333032.0
2020-05-05 09:30:00,47.5,48.52,47.5,48.37,143354.0,38.9444,39.7807,38.9444,39.6577,143354.0
2020-05-05 10:00:00,48.31,48.4,48.08,48.24,80208.0,39.6085,39.6823,39.4199,39.5511,80208.0
2020-05-05 10:30:00,48.23,48.56,48.08,48.53,92814.0,39.5429,39.8135,39.4199,39.7889,92814.0
2020-05-05 11:00:00,48.54,48.75,48.51,48.63,114886.0,39.7971,39.9692,39.7725,39.8708,114886.0
2020-05-05 11:30:00,48.65,48.73,48.52,48.65,63522.0,39.8872,39.9528,39.7807,39.8872,63522.0
2020-05-05 12:00:00,48.66,48.9,48.65,48.88,121808.0,39.8954,40.0922,39.8872,40.0758,121808.0
2020-05-05 12:30:00,48.87,48.92,48.52,48.52,76446.0,40.0676,40.1086,39.7807,39.7807,76446.0
2020-05-05 13:00:00,48.52,48.59,48.41,48.47,84806.0,39.7807,39.838,39.6905,39.7397,84806.0
2020-05-05 13:30:00,48.48,48.6,48.46,48.58,54150.0,39.7479,39.8462,39.7315,39.8299,54150.0
2020-05-05 14:00:00,48.58,48.94,48.58,48.85,143666.0,39.8299,40.125,39.8299,40.0512,143666.0
2020-05-05 14:30:00,48.84,49.81,48.73,49.02,320960.0,40.043,40.8383,39.9528,40.1906,320960.0
2020-05-05 15:00:00,49.01,49.01,48.47,48.52,145110.0,40.1824,40.1824,39.7397,39.7807,145110.0
2020-05-05 15:30:00,48.51,48.58,48.25,48.4,301214.0,39.7725,39.8299,39.5593,39.6823,301214.0
2020-05-06 09:30:00,48.13,48.24,47.23,47.48,210314.0,39.8569,39.948,39.1116,39.3186,210314.0
2020-05-06 10:00:00,47.48,47.69,47.35,47.54,105154.0,39.3186,39.4926,39.211,39.3683,105154.0
2020-05-06 10:30:00,47.56,47.89,47.38,47.76,57652.0,39.3849,39.6582,39.2358,39.5505,57652.0
2020-05-06 11:00:00,47.77,47.79,47.13,47.35,69184.0,39.5588,39.5754,39.0288,39.211,69184.0
2020-05-06 11:30:00,47.36,47.38,46.95,47.01,84700.0,39.2193,39.2358,38.8797,38.9294,84700.0
2020-05-06 12:00:00,47.01,47.03,46.84,46.96,46164.0,38.9294,38.946,38.7887,38.888,46164.0
2020-05-06 12:30:00,46.99,47.13,46.93,46.93,55398.0,38.9129,39.0288,38.8632,38.8632,55398.0
2020-05-06 13:00:00,46.95,46.96,46.76,46.85,64992.0,38.8797,38.888,38.7224,38.7969,64992.0
2020-05-06 13:30:00,46.88,47.09,46.88,47.05,50480.0,38.8218,38.9957,38.8218,38.9626,50480.0
2020-05-06 14:00:00,47.04,47.08,46.77,46.81,89244.0,38.9543,38.9874,38.7307,38.7638,89244.0
2020-05-06 14:30:00,46.77,46.86,46.67,46.68,71084.0,38.7307,38.8052,38.6479,38.6562,71084.0
2020-05-06 15:00:00,46.68,46.79,46.59,46.59,130382.0,38.6562,38.7473,38.5816,38.5816,130382.0
2020-05-06 15:30:00,46.55,46.55,46.12,46.33,309054.0,38.5485,38.5485,38.1924,38.3663,309054.0
2020-05-07 09:30:00,46.74,47.49,46.74,47.29,177192.0,38.7058,39.3269,38.7058,39.1613,177192.0
2020-05-07 10:00:00,47.27,47.3,46.71,46.88,114494.0,39.1447,39.1696,38.681,38.8218,114494.0
2020-05-07 10:30:00,46.89,47.22,46.8,46.88,112476.0,38.8301,39.1033,38.7555,38.8218,112476.0
2020-05-07 11:00:00,46.9,46.97,46.61,46.87,109162.0,38.8383,38.8963,38.5982,38.8135,109162.0
2020-05-07 11:30:00,46.84,47.32,46.82,47.24,84666.0,38.7887,39.1861,38.7721,39.1199,84666.0
2020-05-07 12:00:00,47.27,47.34,46.99,47.02,67444.0,39.1447,39.2027,38.9129,38.9377,67444.0
2020-05-07 12:30:00,46.99,47.1,46.82,46.94,67584.0,38.9129,39.004,38.7721,38.8715,67584.0
2020-05-07 13:00:00,46.95,47.04,46.77,46.79,87712.0,38.8797,38.9543,38.7307,38.7473,87712.0
2020-05-07 13:30:00,46.8,47.15,46.79,46.9,88264.0,38.7555,39.0454,38.7473,38.8383,88264.0
2020-05-07 14:00:00,46.88,47.0,46.72,46.91,61076.0,38.8218,38.9212,38.6893,38.8466,61076.0
2020-05-07 14:30:00,46.9,46.91,46.53,46.63,64966.0,38.8383,38.8466,38.5319,38.6148,64966.0
2020-05-07 15:00:00,46.64,46.77,46.51,46.59,77858.0,38.623,38.7307,38.5154,38.5816,77858.0
2020-05-07 15:30:00,46.59,46.6,46.31,46.39,388608.0,38.5816,38.5899,38.3498,38.416,388608.0
2020-05-08 09:30:00,47.01,47.3,46.84,46.94,83316.0,38.9294,39.1696,38.7887,38.8715,83316.0
2020-05-08 10:00:00,46.95,47.08,46.7,46.7,59764.0,38.8797,38.9874,38.6727,38.6727,59764.0
2020-05-08 10:30:00,46.69,46.77,46.53,46.54,65168.0,38.6644,38.7307,38.5319,38.5402,65168.0
2020-05-08 11:00:00,46.52,46.8,46.46,46.77,76428.0,38.5237,38.7555,38.474,38.7307,76428.0
2020-05-08 11:30:00,46.75,46.8,46.66,46.66,48950.0,38.7141,38.7555,38.6396,38.6396,48950.0
2020-05-08 12:00:00,46.69,46.88,46.69,46.87,51248.0,38.6644,38.8218,38.6644,38.8135,51248.0
2020-05-08 12:30:00,46.85,46.92,46.74,46.77,34662.0,38.7969,38.8549,38.7058,38.7307,34662.0
2020-05-08 13:00:00,46.79,46.93,46.65,46.93,52592.0,38.7473,38.8632,38.6313,38.8632,52592.0
2020-05-08 13:30:00,46.93,46.99,46.85,46.99,48654.0,38.8632,38.9129,38.7969,38.9129,48654.0
2020-05-08 14:00:00,46.98,47.22,46.98,47.18,66980.0,38.9046,39.1033,38.9046,39.0702,66980.0
2020-05-08 14:30:00,47.19,47.35,47.18,47.32,117854.0,39.0785,39.211,39.0702,39.1861,117854.0
2020-05-08 15:00:00,47.31,47.41,47.2,47.36,242092.0,39.1779,39.2607,39.0868,39.2193,242092.0
2020-05-08 15:30:00,47.36,47.83,47.36,47.51,403378.0,39.2193,39.6085,39.2193,39.3435,403378.0
2020-05-11 09:30:00,48.38,48.59,46.92,47.03,378324.0,40.0639,40.2378,38.8549,38.946,378324.0
2020-05-11 10:00:00,47.01,47.27,46.86,47.13,262726.0,38.9294,39.1447,38.8052,39.0288,262726.0
2020-05-11 10:30:00,47.12,47.42,47.08,47.3,170120.0,39.0205,39.269,38.9874,39.1696,170120.0
2020-05-11 11:00:00,47.31,47.52,47.16,47.43,237158.0,39.1779,39.3518,39.0537,39.2772,237158.0
2020-05-11 11:30:00,47.46,47.8,47.46,47.76,236088.0,39.3021,39.5836,39.3021,39.5505,236088.0
2020-05-11 12:00:00,47.76,48.23,47.64,48.23,247112.0,39.5505,39.9397,39.4511,39.9397,247112.0
2020-05-11 12:30:00,48.21,48.38,48.12,48.18,321084.0,39.9232,40.0639,39.8486,39.8983,321084.0
2020-05-11 13:00:00,48.17,48.54,48.1,48.44,209446.0,39.89,40.1964,39.8321,40.1136,209446.0
2020-05-11 13:30:00,48.46,48.51,48.18,48.21,255582.0,40.1302,40.1716,39.8983,39.9232,255582.0
2020-05-11 14:00:00,48.24,48.24,47.74,47.83,458676.0,39.948,39.948,39.534,39.6085,458676.0
2020-05-11 14:30:00,47.86,48.06,47.85,48.06,292562.0,39.6333,39.799,39.625,39.799,292562.0
2020-05-11 15:00:00,48.06,48.27,47.96,48.0,246374.0,39.799,39.9729,39.7161,39.7493,246374.0
2020-05-11 15:30:00,47.99,48.3,47.92,48.11,891382.0,39.741,39.9977,39.683,39.8404,891382.0
2020-05-12 09:30:00,48.12,48.27,47.5,48.07,352354.0,39.8486,39.9729,39.3352,39.8072,352354.0
2020-05-12 10:00:00,48.07,48.36,47.81,47.87,160578.0,39.8072,40.0474,39.5919,39.6416,160578.0
2020-05-12 10:30:00,47.87,47.99,47.66,47.96,138046.0,39.6416,39.741,39.4677,39.7161,138046.0
2020-05-12 11:00:00,47.95,48.13,47.8,47.9,104166.0,39.7079,39.8569,39.5836,39.6665,104166.0
2020-05-12 11:30:00,47.91,47.99,47.81,47.94,84058.0,39.6747,39.741,39.5919,39.6996,84058.0
2020-05-12 12:00:00,47.93,47.93,47.38,47.38,72276.0,39.6913,39.6913,39.2358,39.2358,72276.0
2020-05-12 12:30:00,47.34,47.59,47.34,47.56,155884.0,39.2027,39.4097,39.2027,39.3849,155884.0
2020-05-12 13:00:00,47.56,47.74,47.41,47.74,82132.0,39.3849,39.534,39.2607,39.534,82132.0
2020-05-12 13:30:00,47.74,47.8,47.68,47.78,92438.0,39.534,39.5836,39.4843,39.5671,92438.0
2020-05-12 14:00:00,47.78,47.88,47.72,47.8,214836.0,39.5671,39.6499,39.5174,39.5836,214836.0
2020-05-12 14:30:00,47.79,48.33,47.77,48.19,210164.0,39.5754,40.0225,39.5588,39.9066,210164.0
2020-05-12 15:00:00,48.17,48.33,47.99,48.15,204186.0,39.89,40.0225,39.741,39.8735,204186.0
2020-05-12 15:30:00,48.13,48.27,47.88,47.98,602954.0,39.8569,39.9729,39.6499,39.7327,602954.0
2020-05-13 09:30:00,47.65,48.0,47.62,47.66,332576.0,39.4594,39.7493,39.4346,39.4677,332576.0
2020-05-13 10:00:00,47.74,47.83,47.31,47.51,194430.0,39.534,39.6085,39.1779,39.3435,194430.0
2020-05-13 10:30:00,47.5,47.67,47.05,47.1,292558.0,39.3352,39.476,38.9626,39.004,292558.0
2020-05-13 11:00:00,47.11,47.34,47.04,47.24,167520.0,39.0122,39.2027,38.9543,39.1199,167520.0
2020-05-13 11:30:00,47.26,47.34,46.81,46.98,188108.0,39.1365,39.2027,38.7638,38.9046,188108.0
2020-05-13 12:00:00,46.99,47.11,46.74,46.84,131790.0,38.9129,39.0122,38.7058,38.7887,131790.0
2020-05-13 12:30:00,46.85,46.99,46.65,46.77,105998.0,38.7969,38.9129,38.6313,38.7307,105998.0
2020-05-13 13:00:00,46.8,46.98,46.7,46.84,125832.0,38.7555,38.9046,38.6727,38.7887,125832.0
2020-05-13 13:30:00,46.84,46.9,46.69,46.9,103814.0,38.7887,38.8383,38.6644,38.8383,103814.0
2020-05-13 14:00:00,46.88,47.1,46.81,46.84,173628.0,38.8218,39.004,38.7638,38.7887,173628.0
2020-05-13 14:30:00,46.85,47.05,46.75,46.99,196236.0,38.7969,38.9626,38.7141,38.9129,196236.0
2020-05-13 15:00:00,46.99,47.21,46.97,47.08,185844.0,38.9129,39.0951,38.8963,38.9874,185844.0
2020-05-13 15:30:00,47.06,47.21,46.84,47.05,523826.0,38.9708,39.0951,38.7887,38.9626,523826.0
2020-05-14 09:30:00,46.47,46.47,45.74,45.79,195526.0,38.4823,38.4823,37.8777,37.9191,195526.0
2020-05-14 10:00:00,45.79,46.04,45.49,45.96,137826.0,37.9191,38.1262,37.6707,38.0599,137826.0
2020-05-14 10:30:00,45.92,46.69,45.9,46.45,68808.0,38.0268,38.6644,38.0102,38.4657,68808.0
2020-05-14 11:00:00,46.49,46.59,46.25,46.29,76544.0,38.4988,38.5816,38.3001,38.3332,76544.0
2020-05-14 11:30:00,46.3,46.71,46.1,46.69,103446.0,38.3415,38.681,38.1759,38.6644,103446.0
2020-05-14 12:00:00,46.69,46.94,46.5,46.84,48276.0,38.6644,38.8715,38.5071,38.7887,48276.0
2020-05-14 12:30:00,46.84,47.17,46.77,47.14,57282.0,38.7887,39.0619,38.7307,39.0371,57282.0
2020-05-14 13:00:00,47.14,47.41,47.05,47.41,51466.0,39.0371,39.2607,38.9626,39.2607,51466.0
2020-05-14 13:30:00,47.42,47.59,47.07,47.1,74518.0,39.269,39.4097,38.9791,39.004,74518.0
2020-05-14 14:00:00,47.1,47.19,46.97,47.11,56390.0,39.004,39.0785,38.8963,39.0122,56390.0
2020-05-14 14:30:00,47.13,47.27,46.79,46.97,63312.0,39.0288,39.1447,38.7473,38.8963,63312.0
2020-05-14 15:00:00,46.95,47.2,46.91,47.15,93254.0,38.8797,39.0868,38.8466,39.0454,93254.0
2020-05-14 15:30:00,47.15,47.58,46.99,47.47,415228.0,39.0454,39.4015,38.9129,39.3104,415228.0
2020-05-15 09:30:00,47.23,47.32,46.25,47.14,227482.0,39.1116,39.1861,38.3001,39.0371,227482.0
2020-05-15 10:00:00,47.13,47.69,47.08,47.44,202480.0,39.0288,39.4926,38.9874,39.2855,202480.0
2020-05-15 10:30:00,47.45,47.46,46.89,46.95,115442.0,39.2938,39.3021,38.8301,38.8797,115442.0
2020-05-15 11:00:00,46.93,47.27,46.72,47.14,222278.0,38.8632,39.1447,38.6893,39.0371,222278.0
2020-05-15 11:30:00,47.14,47.28,46.79,46.79,132948.0,39.0371,39.153,38.7473,38.7473,132948.0
2020-05-15 12:00:00,46.77,47.13,46.75,46.93,117990.0,38.7307,39.0288,38.7141,38.8632,117990.0
2020-05-15 12:30:00,46.95,47.17,46.93,47.05,103928.0,38.8797,39.0619,38.8632,38.9626,103928.0
2020-05-15 13:00:00,47.04,47.13,46.8,46.94,67500.0,38.9543,39.0288,38.7555,38.8715,67500.0
2020-05-15 13:30:00,46.93,47.1,46.87,46.91,78996.0,38.8632,39.004,38.8135,38.8466,78996.0
2020-05-15 14:00:00,46.92,47.17,46.88,46.9,103072.0,38.8549,39.0619,38.8218,38.8383,103072.0
2020-05-15 14:30:00,46.92,46.93,46.67,46.69,63214.0,38.8549,38.8632,38.6479,38.6644,63214.0
2020-05-15 15:00:00,46.7,46.94,46.66,46.8,172322.0,38.6727,38.8715,38.6396,38.7555,172322.0
2020-05-15 15:30:00,46.81,47.74,46.76,47.48,736208.0,38.7638,39.534,38.7224,39.3186,736208.0
2020-05-18 09:30:00,48.84,49.59,48.76,49.57,161198.0,40.4449,41.066,40.3786,41.0494,161198.0
2020-05-18 10:00:00,49.56,49.8,49.5,49.57,128648.0,41.0411,41.2399,40.9914,41.0494,128648.0
2020-05-18 10:30:00,49.63,49.93,49.53,49.77,102204.0,41.0991,41.3475,41.0163,41.215,102204.0
2020-05-18 11:00:00,49.78,50.0,49.55,49.94,104836.0,41.2233,41.4055,41.0328,41.3558,104836.0
2020-05-18 11:30:00,50.01,50.13,49.95,50.02,69584.0,41.4138,41.5131,41.3641,41.422,69584.0
2020-05-18 12:00:00,50.01,50.12,49.84,49.93,60534.0,41.4138,41.5049,41.273,41.3475,60534.0
2020-05-18 12:30:00,49.9,49.94,49.71,49.73,51458.0,41.3227,41.3558,41.1653,41.1819,51458.0
2020-05-18 13:00:00,49.74,49.97,49.74,49.9,59130.0,41.1902,41.3806,41.1902,41.3227,59130.0
2020-05-18 13:30:00,49.92,50.06,49.9,50.05,97570.0,41.3392,41.4552,41.3227,41.4469,97570.0
2020-05-18 14:00:00,50.05,50.23,50.05,50.09,65984.0,41.4469,41.5959,41.4469,41.48,65984.0
2020-05-18 14:30:00,50.09,50.22,49.91,49.98,98440.0,41.48,41.5877,41.331,41.3889,98440.0
2020-05-18 15:00:00,50.0,50.04,49.81,49.88,129530.0,41.4055,41.4386,41.2481,41.3061,129530.0
2020-05-18 15:30:00,49.88,50.09,49.65,49.72,450868.0,41.3061,41.48,41.1156,41.1736,450868.0
2020-05-19 09:30:00,49.47,49.66,48.79,49.01,80090.0,40.9666,41.1239,40.4035,40.5857,80090.0
2020-05-19 10:00:00,49.05,49.34,48.84,49.06,87024.0,40.6188,40.8589,40.4449,40.6271,87024.0
2020-05-19 10:30:00,49.08,49.19,48.74,48.99,64458.0,40.6436,40.7347,40.3621,40.5691,64458.0
2020-05-19 11:00:00,48.99,49.01,48.67,48.97,61996.0,40.5691,40.5857,40.3041,40.5525,61996.0
2020-05-19 11:30:00,48.95,49.06,48.68,48.7,65390.0,40.536,40.6271,40.3124,40.3289,65390.0
2020-05-19 12:00:00,48.72,48.88,48.71,48.74,68552.0,40.3455,40.478,40.3372,40.3621,68552.0
2020-05-19 12:30:00,48.74,48.84,48.65,48.8,63994.0,40.3621,40.4449,40.2875,40.4118,63994.0
2020-05-19 13:00:00,48.79,48.85,48.68,48.79,58752.0,40.4035,40.4532,40.3124,40.4035,58752.0
2020-05-19 13:30:00,48.79,48.87,48.77,48.82,38264.0,40.4035,40.4697,40.3869,40.4283,38264.0
2020-05-19 14:00:00,48.79,48.83,48.69,48.81,48306.0,40.4035,40.4366,40.3207,40.42,48306.0
2020-05-19 14:30:00,48.79,48.85,48.46,48.49,82956.0,40.4035,40.4532,40.1302,40.155,82956.0
2020-05-19 15:00:00,48.47,48.81,48.42,48.69,75484.0,40.1385,40.42,40.0971,40.3207,75484.0
2020-05-19 15:30:00,48.68,48.68,48.29,48.3,205470.0,40.3124,40.3124,39.9894,39.9977,205470.0
2020-05-20 09:30:00,48.79,48.89,48.43,48.65,62550.0,40.4035,40.4863,40.1054,40.2875,62550.0
2020-05-20 10:00:00,48.65,49.08,48.63,48.95,48278.0,40.2875,40.6436,40.271,40.536,48278.0
2020-05-20 10:30:00,48.96,49.11,48.89,49.05,63690.0,40.5442,40.6685,40.4863,40.6188,63690.0
2020-05-20 11:00:00,49.04,49.27,48.93,49.1,43488.0,40.6105,40.801,40.5194,40.6602,43488.0
2020-05-20 11:30:00,49.13,49.17,48.97,48.99,33174.0,40.685,40.7182,40.5525,40.5691,33174.0
2020-05-20 12:00:00,49.03,49.03,48.77,48.87,44996.0,40.6022,40.6022,40.3869,40.4697,44996.0
2020-05-20 12:30:00,48.85,48.98,48.72,48.89,48198.0,40.4532,40.5608,40.3455,40.4863,48198.0
2020-05-20 13:00:00,48.84,48.94,48.69,48.7,42688.0,40.4449,40.5277,40.3207,40.3289,42688.0
2020-05-20 13:30:00,48.74,48.86,48.72,48.85,47704.0,40.3621,40.4614,40.3455,40.4532,47704.0
2020-05-20 14:00:00,48.9,48.92,48.74,48.83,45592.0,40.4946,40.5111,40.3621,40.4366,45592.0
2020-05-20 14:30:00,48.84,48.98,48.8,48.9,40196.0,40.4449,40.5608,40.4118,40.4946,40196.0
2020-05-20 15:00:00,48.88,48.97,48.82,48.92,88432.0,40.478,40.5525,40.4283,40.5111,88432.0
2020-05-20 15:30:00,48.91,48.96,48.53,48.79,385754.0,40.5028,40.5442,40.1882,40.4035,385754.0
2020-05-21 09:30:00,48.76,49.12,48.6,48.89,107398.0,40.3786,40.6767,40.2461,40.4863,107398.0
2020-05-21 10:00:00,48.92,49.16,48.85,48.99,70434.0,40.5111,40.7099,40.4532,40.5691,70434.0
2020-05-21 10:30:00,48.93,49.06,48.79,49.01,69990.0,40.5194,40.6271,40.4035,40.5857,69990.0
2020-05-21 11:00:00,49.01,49.01,48.61,48.68,111304.0,40.5857,40.5857,40.2544,40.3124,111304.0
2020-05-21 11:30:00,48.7,48.98,48.69,48.77,86554.0,40.3289,40.5608,40.3207,40.3869,86554.0
2020-05-21 12:00:00,48.81,48.93,48.77,48.79,88554.0,40.42,40.5194,40.3869,40.4035,88554.0
2020-05-21 12:30:00,48.79,48.83,48.64,48.77,40314.0,40.4035,40.4366,40.2793,40.3869,40314.0
2020-05-21 13:00:00,48.77,48.91,48.72,48.85,72858.0,40.3869,40.5028,40.3455,40.4532,72858.0
2020-05-21 13:30:00,48.87,48.98,48.79,48.95,61010.0,40.4697,40.5608,40.4035,40.536,61010.0
2020-05-21 14:00:00,48.94,49.12,48.94,49.07,61442.0,40.5277,40.6767,40.5277,40.6353,61442.0
2020-05-21 14:30:00,49.1,49.13,48.92,48.99,141732.0,40.6602,40.685,40.5111,40.5691,141732.0
2020-05-21 15:00:00,48.97,49.07,48.93,49.02,198828.0,40.5525,40.6353,40.5194,40.5939,198828.0
2020-05-21 15:30:00,49.03,49.08,48.79,48.82,357046.0,40.6022,40.6436,40.4035,40.4283,357046.0
2020-05-22 09:30:00,48.77,49.02,48.53,48.87,51840.0,40.3869,40.5939,40.1882,40.4697,51840.0
2020-05-22 10:00:00,48.82,49.12,48.78,49.07,66450.0,40.4283,40.6767,40.3952,40.6353,66450.0
2020-05-22 10:30:00,49.08,49.09,48.69,48.71,64760.0,40.6436,40.6519,40.3207,40.3372,64760.0
2020-05-22 11:00:00,48.74,48.92,48.59,48.77,98476.0,40.3621,40.5111,40.2378,40.3869,98476.0
2020-05-22 11:30:00,48.75,48.8,48.63,48.68,44390.0,40.3703,40.4118,40.271,40.3124,44390.0
2020-05-22 12:00:00,48.69,48.71,48.6,48.67,46990.0,40.3207,40.3372,40.2461,40.3041,46990.0
2020-05-22 12:30:00,48.68,48.86,48.68,48.76,31268.0,40.3124,40.4614,40.3124,40.3786,31268.0
2020-05-22 13:00:00,48.78,48.82,48.7,48.79,36130.0,40.3952,40.4283,40.3289,40.4035,36130.0
2020-05-22 13:30:00,48.79,48.81,48.69,48.78,43112.0,40.4035,40.42,40.3207,40.3952,43112.0
2020-05-22 14:00:00,48.78,48.92,48.74,48.91,384904.0,40.3952,40.5111,40.3621,40.5028,384904.0
2020-05-22 14:30:00,48.93,49.01,48.82,48.91,75158.0,40.5194,40.5857,40.4283,40.5028,75158.0
2020-05-22 15:00:00,48.9,48.96,48.82,48.92,138318.0,40.4946,40.5442,40.4283,40.5111,138318.0
2020-05-22 15:30:00,48.91,49.06,48.9,48.99,273552.0,40.5028,40.6271,40.4946,40.5691,273552.0
2020-05-26 09:30:00,50.15,50.34,49.92,49.92,150320.0,41.5297,41.687,41.3392,41.3392,150320.0
2020-05-26 10:00:00,49.92,50.27,49.79,50.27,75742.0,41.3392,41.6291,41.2316,41.6291,75742.0
2020-05-26 10:30:00,50.24,50.54,50.0,50.42,374666.0,41.6042,41.8527,41.4055,41.7533,374666.0
2020-05-26 11:00:00,50.42,50.63,50.38,50.47,45848.0,41.7533,41.9272,41.7202,41.7947,45848.0
2020-05-26 11:30:00,50.46,50.56,50.33,50.35,309100.0,41.7864,41.8692,41.6788,41.6953,309100.0
2020-05-26 12:00:00,50.33,50.35,50.16,50.2,49626.0,41.6788,41.6953,41.538,41.5711,49626.0
2020-05-26 12:30:00,50.18,50.3,50.06,50.26,41166.0,41.5545,41.6539,41.4552,41.6208,41166.0
2020-05-26 13:00:00,50.24,50.4,50.18,50.35,34576.0,41.6042,41.7367,41.5545,41.6953,34576.0
2020-05-26 13:30:00,50.37,50.5,50.27,50.32,46896.0,41.7119,41.8195,41.6291,41.6705,46896.0
2020-05-26 14:00:00,50.33,50.41,50.28,50.41,36380.0,41.6788,41.745,41.6374,41.745,36380.0
2020-05-26 14:30:00,50.4,50.45,50.31,50.35,65932.0,41.7367,41.7781,41.6622,41.6953,65932.0
2020-05-26 15:00:00,50.31,50.34,50.15,50.21,75638.0,41.6622,41.687,41.5297,41.5794,75638.0
2020-05-26 15:30:00,50.19,50.26,49.77,49.86,317476.0,41.5628,41.6208,41.215,41.2895,317476.0
2020-05-27 09:30:00,50.67,50.74,50.24,50.29,83018.0,41.9603,42.0183,41.6042,41.6456,83018.0
2020-05-27 10:00:00,50.28,50.37,49.87,49.93,72946.0,41.6374,41.7119,41.2978,41.3475,72946.0
2020-05-27 10:30:00,49.94,49.98,49.75,49.85,57194.0,41.3558,41.3889,41.1985,41.2813,57194.0
2020-05-27 11:00:00,49.83,49.9,49.6,49.67,66746.0,41.2647,41.3227,41.0742,41.1322,66746.0
2020-05-27 11:30:00,49.69,49.73,49.49,49.68,54240.0,41.1488,41.1819,40.9831,41.1405,54240.0
2020-05-27 12:00:00,49.67,49.7,49.37,49.41,65846.0,41.1322,41.1571,40.8838,40.9169,65846.0
2020-05-27 12:30:00,49.39,49.45,49.32,49.45,56604.0,40.9003,40.95,40.8424,40.95,56604.0
2020-05-27 13:00:00,49.42,49.49,49.28,49.31,49594.0,40.9252,40.9831,40.8092,40.8341,49594.0
2020-05-27 13:30:00,49.28,49.38,49.13,49.29,51620.0,40.8092,40.8921,40.685,40.8175,51620.0
2020-05-27 14:00:00,49.27,49.47,49.27,49.35,61502.0,40.801,40.9666,40.801,40.8672,61502.0
2020-05-27 14:30:00,49.35,49.5,49.3,49.49,63664.0,40.8672,40.9914,40.8258,40.9831,63664.0
2020-05-27 15:00:00,49.49,49.52,49.4,49.52,75676.0,40.9831,41.008,40.9086,41.008,75676.0
2020-05-27 15:30:00,49.52,49.77,49.39,49.76,223888.0,41.008,41.215,40.9003,41.2067,223888.0
2020-05-28 09:30:00,50.48,50.56,50.21,50.48,99476.0,41.803,41.8692,41.5794,41.803,99476.0
2020-05-28 10:00:00,50.48,50.6,50.25,50.46,59566.0,41.803,41.9023,41.6125,41.7864,59566.0
2020-05-28 10:30:00,50.49,50.68,50.35,50.65,68208.0,41.8113,41.9686,41.6953,41.9438,68208.0
2020-05-28 11:00:00,50.65,50.75,50.44,50.75,51380.0,41.9438,42.0266,41.7699,42.0266,51380.0
2020-05-28 11:30:00,50.74,50.85,50.72,50.77,59684.0,42.0183,42.1094,42.0017,42.0431,59684.0
2020-05-28 12:00:00,50.74,50.82,50.7,50.77,48984.0,42.0183,42.0845,41.9852,42.0431,48984.0
2020-05-28 12:30:00,50.76,51.01,50.73,50.91,43790.0,42.0348,42.2419,42.01,42.1591,43790.0
2020-05-28 13:00:00,50.96,50.97,50.79,50.9,45114.0,42.2005,42.2087,42.0597,42.1508,45114.0
2020-05-28 13:30:00,50.9,51.08,50.88,51.05,86010.0,42.1508,42.2998,42.1342,42.275,86010.0
2020-05-28 14:00:00,51.05,51.34,51.04,51.3,196380.0,42.275,42.5152,42.2667,42.482,196380.0
2020-05-28 14:30:00,51.33,51.49,51.17,51.47,94416.0,42.5069,42.6394,42.3744,42.6228,94416.0
2020-05-28 15:00:00,51.49,51.69,51.28,51.28,290780.0,42.6394,42.805,42.4655,42.4655,290780.0
2020-05-28 15:30:00,51.29,51.66,51.24,51.54,342052.0,42.4737,42.7801,42.4323,42.6808,342052.0
2020-05-29 09:30:00,51.38,51.38,50.82,50.96,66604.0,42.5483,42.5483,42.0845,42.2005,66604.0
2020-05-29 10:00:00,50.98,51.29,50.94,50.99,75348.0,42.217,42.4737,42.1839,42.2253,75348.0
2020-05-29 10:30:00,51.01,51.22,50.73,50.77,121818.0,42.2419,42.4158,42.01,42.0431,121818.0
2020-05-29 11:00:00,50.78,51.02,50.78,50.86,99692.0,42.0514,42.2502,42.0514,42.1177,99692.0
2020-05-29 11:30:00,50.85,51.15,50.82,50.85,226032.0,42.1094,42.3578,42.0845,42.1094,226032.0
2020-05-29 12:00:00,50.87,50.96,50.78,50.8,110796.0,42.1259,42.2005,42.0514,42.068,110796.0
2020-05-29 12:30:00,50.79,50.95,50.56,50.84,92488.0,42.0597,42.1922,41.8692,42.1011,92488.0
2020-05-29 13:00:00,50.82,50.88,50.69,50.8,59022.0,42.0845,42.1342,41.9769,42.068,59022.0
2020-05-29 13:30:00,50.8,50.92,50.7,50.85,98680.0,42.068,42.1673,41.9852,42.1094,98680.0
2020-05-29 14:00:00,50.84,51.26,50.83,51.23,87068.0,42.1011,42.4489,42.0928,42.4241,87068.0
2020-05-29 14:30:00,51.24,51.49,50.92,51.47,216420.0,42.4323,42.6394,42.1673,42.6228,216420.0
2020-05-29 15:00:00,51.49,51.56,51.27,51.35,117806.0,42.6394,42.6973,42.4572,42.5234,117806.0
2020-05-29 15:30:00,51.35,51.43,50.85,50.91,596786.0,42.5234,42.5897,42.1094,42.1591,596786.0
2020-06-01 09:30:00,50.81,51.13,50.63,50.78,84146.0,42.0763,42.3412,41.9272,42.0514,84146.0
2020-06-01 10:00:00,50.85,51.19,50.67,51.18,49196.0,42.1094,42.3909,41.9603,42.3827,49196.0
2020-06-01 10:30:00,51.19,51.19,50.92,51.03,69960.0,42.3909,42.3909,42.1673,42.2584,69960.0
2020-06-01 11:00:00,51.05,51.11,50.89,51.02,62856.0,42.275,42.3247,42.1425,42.2502,62856.0
2020-06-01 11:30:00,51.02,51.14,50.96,51.01,55008.0,42.2502,42.3495,42.2005,42.2419,55008.0
2020-06-01 12:00:00,51.01,51.26,50.98,51.13,56740.0,42.2419,42.4489,42.217,42.3412,56740.0
2020-06-01 12:30:00,51.16,51.34,51.14,51.32,48750.0,42.3661,42.5152,42.3495,42.4986,48750.0
2020-06-01 13:00:00,51.31,51.49,51.21,51.48,51382.0,42.4903,42.6394,42.4075,42.6311,51382.0
2020-06-01 13:30:00,51.47,51.6,51.46,51.57,38242.0,42.6228,42.7305,42.6145,42.7056,38242.0
2020-06-01 14:00:00,51.6,51.68,51.55,51.67,111842.0,42.7305,42.7967,42.6891,42.7884,111842.0
2020-06-01 14:30:00,51.67,51.87,51.64,51.86,88242.0,42.7884,42.954,42.7636,42.9458,88242.0
2020-06-01 15:00:00,51.88,51.9,51.64,51.64,150106.0,42.9623,42.9789,42.7636,42.7636,150106.0
2020-06-01 15:30:00,51.64,51.71,51.29,51.35,342386.0,42.7636,42.8216,42.4737,42.5234,342386.0
2020-06-02 09:30:00,51.36,51.6,50.74,50.95,119356.0,42.5317,42.7305,42.0183,42.1922,119356.0
2020-06-02 10:00:00,50.91,51.17,50.78,51.16,149434.0,42.1591,42.3744,42.0514,42.3661,149434.0
2020-06-02 10:30:00,51.17,51.6,51.17,51.57,83004.0,42.3744,42.7305,42.3744,42.7056,83004.0
2020-06-02 11:00:00,51.57,51.57,51.23,51.35,62882.0,42.7056,42.7056,42.4241,42.5234,62882.0
2020-06-02 11:30:00,51.32,51.56,51.29,51.35,66732.0,42.4986,42.6973,42.4737,42.5234,66732.0
2020-06-02 12:00:00,51.38,51.55,51.34,51.38,44114.0,42.5483,42.6891,42.5152,42.5483,44114.0
2020-06-02 12:30:00,51.37,51.47,51.3,51.42,53800.0,42.54,42.6228,42.482,42.5814,53800.0
2020-06-02 13:00:00,51.41,51.6,51.37,51.49,47920.0,42.5731,42.7305,42.54,42.6394,47920.0
2020-06-02 13:30:00,51.47,51.52,51.4,51.46,45248.0,42.6228,42.6642,42.5648,42.6145,45248.0
2020-06-02 14:00:00,51.47,51.59,51.35,51.49,158194.0,42.6228,42.7222,42.5234,42.6394,158194.0
2020-06-02 14:30:00,51.49,51.58,51.42,51.56,69556.0,42.6394,42.7139,42.5814,42.6973,69556.0
2020-06-02 15:00:00,51.56,51.57,51.4,51.44,129094.0,42.6973,42.7056,42.5648,42.598,129094.0
2020-06-02 15:30:00,51.43,51.79,51.33,51.77,368564.0,42.5897,42.8878,42.5069,42.8712,368564.0
2020-06-03 09:30:00,52.06,52.64,51.82,52.35,110786.0,43.1114,43.5917,42.9126,43.3515,110786.0
2020-06-03 10:00:00,52.42,52.63,52.38,52.45,64740.0,43.4095,43.5834,43.3764,43.4344,64740.0
2020-06-03 10:30:00,52.43,52.48,52.06,52.06,47964.0,43.4178,43.4592,43.1114,43.1114,47964.0
2020-06-03 11:00:00,52.05,52.38,52.05,52.22,99282.0,43.1031,43.3764,43.1031,43.2439,99282.0
2020-06-03 11:30:00,52.22,52.58,52.18,52.43,68622.0,43.2439,43.542,43.2108,43.4178,68622.0
2020-06-03 12:00:00,52.42,52.53,52.34,52.51,70288.0,43.4095,43.5006,43.3433,43.484,70288.0
2020-06-03 12:30:00,52.52,52.56,52.19,52.2,43894.0,43.4923,43.5254,43.219,43.2273,43894.0
2020-06-03 13:00:00,52.21,52.22,52.05,52.16,45616.0,43.2356,43.2439,43.1031,43.1942,45616.0
2020-06-03 13:30:00,52.15,52.24,52.08,52.1,83318.0,43.1859,43.2604,43.128,43.1445,83318.0
2020-06-03 14:00:00,52.09,52.26,52.04,52.22,78106.0,43.1362,43.277,43.0948,43.2439,78106.0
2020-06-03 14:30:00,52.22,52.26,52.1,52.2,92856.0,43.2439,43.277,43.1445,43.2273,92856.0
2020-06-03 15:00:00,52.2,52.31,52.19,52.27,99770.0,43.2273,43.3184,43.219,43.2853,99770.0
2020-06-03 15:30:00,52.26,52.29,51.94,52.02,354584.0,43.277,43.3019,43.012,43.0783,354584.0
2020-06-04 09:30:00,51.7,51.85,51.3,51.58,60956.0,42.8133,42.9375,42.482,42.7139,60956.0
2020-06-04 10:00:00,51.63,51.66,51.13,51.4,46590.0,42.7553,42.7801,42.3412,42.5648,46590.0
2020-06-04 10:30:00,51.43,51.53,51.36,51.52,45604.0,42.5897,42.6725,42.5317,42.6642,45604.0
2020-06-04 11:00:00,51.53,51.54,51.3,51.51,36794.0,42.6725,42.6808,42.482,42.6559,36794.0
2020-06-04 11:30:00,51.49,51.52,51.1,51.22,67160.0,42.6394,42.6642,42.3164,42.4158,67160.0
2020-06-04 12:00:00,51.21,51.21,51.02,51.09,33996.0,42.4075,42.4075,42.2502,42.3081,33996.0
2020-06-04 12:30:00,51.1,51.18,50.83,50.85,42994.0,42.3164,42.3827,42.0928,42.1094,42994.0
2020-06-04 13:00:00,50.86,51.04,50.79,50.81,23824.0,42.1177,42.2667,42.0597,42.0763,23824.0
2020-06-04 13:30:00,50.8,50.8,50.35,50.38,71370.0,42.068,42.068,41.6953,41.7202,71370.0
2020-06-04 14:00:00,50.35,50.58,50.35,50.56,88916.0,41.6953,41.8858,41.6953,41.8692,88916.0
2020-06-04 14:30:00,50.55,50.62,50.25,50.27,70220.0,41.8609,41.9189,41.6125,41.6291,70220.0
2020-06-04 15:00:00,50.29,50.35,50.02,50.24,156780.0,41.6456,41.6953,41.422,41.6042,156780.0
2020-06-04 15:30:00,50.25,50.66,50.15,50.62,474498.0,41.6125,41.952,41.5297,41.9189,474498.0
2020-06-05 09:30:00,51.91,52.57,51.55,52.49,164400.0,42.9872,43.5337,42.6891,43.4675,164400.0
2020-06-05 10:00:00,52.54,52.73,52.37,52.38,95384.0,43.5089,43.6662,43.3681,43.3764,95384.0
2020-06-05 10:30:00,52.38,52.61,52.33,52.59,72838.0,43.3764,43.5668,43.335,43.5503,72838.0
2020-06-05 11:00:00,52.59,53.09,52.59,53.06,64536.0,43.5503,43.9643,43.5503,43.9395,64536.0
2020-06-05 11:30:00,53.08,53.24,53.05,53.09,73278.0,43.9561,44.0886,43.9312,43.9643,73278.0
2020-06-05 12:00:00,53.09,53.12,52.65,52.77,49280.0,43.9643,43.9892,43.6,43.6993,49280.0
2020-06-05 12:30:00,52.77,52.79,52.59,52.66,40410.0,43.6993,43.7159,43.5503,43.6083,40410.0
2020-06-05 13:00:00,52.67,52.76,52.57,52.76,36894.0,43.6165,43.6911,43.5337,43.6911,36894.0
2020-06-05 13:30:00,52.75,52.75,52.46,52.47,34586.0,43.6828,43.6828,43.4426,43.4509,34586.0
2020-06-05 14:00:00,52.49,52.62,52.38,52.44,49196.0,43.4675,43.5751,43.3764,43.4261,49196.0
2020-06-05 14:30:00,52.47,52.56,52.35,52.43,75368.0,43.4509,43.5254,43.3515,43.4178,75368.0
2020-06-05 15:00:00,52.43,52.49,52.16,52.31,75988.0,43.4178,43.4675,43.1942,43.3184,75988.0
2020-06-05 15:30:00,52.3,52.31,51.74,51.87,331292.0,43.3101,43.3184,42.8464,42.954,331292.0
2020-06-08 09:30:00,51.9,52.51,51.56,52.51,117990.0,42.9789,43.484,42.6973,43.484,117990.0
2020-06-08 10:00:00,52.51,52.75,52.46,52.62,136202.0,43.484,43.6828,43.4426,43.5751,136202.0
2020-06-08 10:30:00,52.63,52.99,52.63,52.96,78678.0,43.5834,43.8815,43.5834,43.8567,78678.0
2020-06-08 11:00:00,52.95,53.15,52.77,52.79,92270.0,43.8484,44.014,43.6993,43.7159,92270.0
2020-06-08 11:30:00,52.8,52.88,52.71,52.84,58936.0,43.7242,43.7904,43.6497,43.7573,58936.0
2020-06-08 12:00:00,52.82,52.92,52.72,52.74,58762.0,43.7408,43.8236,43.6579,43.6745,58762.0
2020-06-08 12:30:00,52.71,52.79,52.59,52.63,74144.0,43.6497,43.7159,43.5503,43.5834,74144.0
2020-06-08 13:00:00,52.63,52.99,52.63,52.87,69460.0,43.5834,43.8815,43.5834,43.7822,69460.0
2020-06-08 13:30:00,52.83,53.13,52.74,53.08,79684.0,43.749,43.9975,43.6745,43.9561,79684.0
2020-06-08 14:00:00,53.04,53.15,52.95,53.04,76100.0,43.9229,44.014,43.8484,43.9229,76100.0
2020-06-08 14:30:00,53.06,53.06,52.8,52.85,81028.0,43.9395,43.9395,43.7242,43.7656,81028.0
2020-06-08 15:00:00,52.84,52.88,52.69,52.7,102726.0,43.7573,43.7904,43.6331,43.6414,102726.0
2020-06-08 15:30:00,52.7,53.15,52.66,52.95,356866.0,43.6414,44.014,43.6083,43.8484,356866.0
2020-06-09 09:30:00,52.24,52.27,51.58,51.77,118022.0,43.2604,43.2853,42.7139,42.8712,118022.0
2020-06-09 10:00:00,51.74,51.81,51.42,51.46,67590.0,42.8464,42.9044,42.5814,42.6145,67590.0
2020-06-09 10:30:00,51.48,51.76,51.29,51.58,70378.0,42.6311,42.863,42.4737,42.7139,70378.0
2020-06-09 11:00:00,51.6,51.64,51.26,51.52,75182.0,42.7305,42.7636,42.4489,42.6642,75182.0
2020-06-09 11:30:00,51.51,51.56,51.35,51.52,48646.0,42.6559,42.6973,42.5234,42.6642,48646.0
2020-06-09 12:00:00,51.52,51.52,51.28,51.42,48568.0,42.6642,42.6642,42.4655,42.5814,48568.0
2020-06-09 12:30:00,51.43,51.54,51.42,51.54,25482.0,42.5897,42.6808,42.5814,42.6808,25482.0
2020-06-09 13:00:00,51.53,51.7,51.53,51.66,33108.0,42.6725,42.8133,42.6725,42.7801,33108.0
2020-06-09 13:30:00,51.65,51.74,51.52,51.54,95082.0,42.7719,42.8464,42.6642,42.6808,95082.0
2020-06-09 14:00:00,51.55,51.56,51.38,51.38,75972.0,42.6891,42.6973,42.5483,42.5483,75972.0
2020-06-09 14:30:00,51.37,51.49,51.33,51.49,100846.0,42.54,42.6394,42.5069,42.6394,100846.0
2020-06-09 15:00:00,51.49,51.67,51.37,51.62,61164.0,42.6394,42.7884,42.54,42.747,61164.0
2020-06-09 15:30:00,51.62,51.7,51.42,51.67,307390.0,42.747,42.8133,42.5814,42.7884,307390.0
2020-06-10 09:30:00,51.91,52.13,51.47,51.6,91996.0,42.9872,43.1694,42.6228,42.7305,91996.0
2020-06-10 10:00:00,51.62,51.86,51.17,51.19,75144.0,42.747,42.9458,42.3744,42.3909,75144.0
2020-06-10 10:30:00,51.2,51.45,50.92,51.15,77322.0,42.3992,42.6062,42.1673,42.3578,77322.0
2020-06-10 11:00:00,51.09,51.33,51.07,51.09,45104.0,42.3081,42.5069,42.2916,42.3081,45104.0
2020-06-10 11:30:00,51.08,51.2,50.89,51.04,43542.0,42.2998,42.3992,42.1425,42.2667,43542.0
2020-06-10 12:00:00,51.01,51.37,50.99,51.31,47412.0,42.2419,42.54,42.2253,42.4903,47412.0
2020-06-10 12:30:00,51.29,51.46,51.27,51.32,53710.0,42.4737,42.6145,42.4572,42.4986,53710.0
2020-06-10 13:00:00,51.31,51.31,51.08,51.08,97352.0,42.4903,42.4903,42.2998,42.2998,97352.0
2020-06-10 13:30:00,51.1,51.22,50.99,50.99,79548.0,42.3164,42.4158,42.2253,42.2253,79548.0
2020-06-10 14:00:00,51.08,51.84,51.01,51.79,73046.0,42.2998,42.9292,42.2419,42.8878,73046.0
2020-06-10 14:30:00,51.79,51.85,51.33,51.58,98142.0,42.8878,42.9375,42.5069,42.7139,98142.0
2020-06-10 15:00:00,51.59,51.72,51.41,51.71,113326.0,42.7222,42.8298,42.5731,42.8216,113326.0
2020-06-10 15:30:00,51.73,51.74,51.09,51.1,389732.0,42.8381,42.8464,42.3081,42.3164,389732.0
2020-06-11 09:30:00,50.01,50.03,49.47,49.55,134270.0,41.4138,41.4303,40.9666,41.0328,134270.0
2020-06-11 10:00:00,49.6,49.6,48.48,48.74,175124.0,41.0742,41.0742,40.1468,40.3621,175124.0
2020-06-11 10:30:00,48.8,48.97,48.65,48.92,91706.0,40.4118,40.5525,40.2875,40.5111,91706.0
2020-06-11 11:00:00,48.91,49.22,48.83,48.89,79678.0,40.5028,40.7596,40.4366,40.4863,79678.0
2020-06-11 11:30:00,48.9,48.96,48.77,48.96,130410.0,40.4946,40.5442,40.3869,40.5442,130410.0
2020-06-11 12:00:00,48.91,48.91,48.56,48.69,127516.0,40.5028,40.5028,40.213,40.3207,127516.0
2020-06-11 12:30:00,48.65,48.92,48.42,48.51,167314.0,40.2875,40.5111,40.0971,40.1716,167314.0
2020-06-11 13:00:00,48.49,48.71,48.41,48.49,200290.0,40.155,40.3372,40.0888,40.155,200290.0
2020-06-11 13:30:00,48.48,48.65,48.34,48.58,71616.0,40.1468,40.2875,40.0308,40.2296,71616.0
2020-06-11 14:00:00,48.56,48.56,48.24,48.35,37824.0,40.213,40.213,39.948,40.0391,37824.0
2020-06-11 14:30:00,48.33,48.34,48.04,48.13,76592.0,40.0225,40.0308,39.7824,39.8569,76592.0
2020-06-11 15:00:00,48.12,48.31,48.0,48.13,121416.0,39.8486,40.006,39.7493,39.8569,121416.0
2020-06-11 15:30:00,48.13,48.59,47.99,48.4,580114.0,39.8569,40.2378,39.741,40.0805,580114.0
2020-06-12 09:30:00,49.38,49.41,49.07,49.22,120606.0,40.8921,40.9169,40.6353,40.7596,120606.0
2020-06-12 10:00:00,49.28,49.33,49.01,49.05,86380.0,40.8092,40.8507,40.5857,40.6188,86380.0
2020-06-12 10:30:00,49.04,49.11,48.65,48.69,114300.0,40.6105,40.6685,40.2875,40.3207,114300.0
2020-06-12 11:00:00,48.72,48.76,48.01,48.26,57836.0,40.3455,40.3786,39.7575,39.9646,57836.0
2020-06-12 11:30:00,48.26,48.26,47.79,48.21,398328.0,39.9646,39.9646,39.5754,39.9232,398328.0
2020-06-12 12:00:00,48.19,48.41,48.1,48.16,127778.0,39.9066,40.0888,39.8321,39.8818,127778.0
2020-06-12 12:30:00,48.12,48.2,47.98,48.17,89224.0,39.8486,39.9149,39.7327,39.89,89224.0
2020-06-12 13:00:00,48.16,48.18,47.84,47.88,130032.0,39.8818,39.8983,39.6168,39.6499,130032.0
2020-06-12 13:30:00,47.87,47.96,47.4,47.42,166514.0,39.6416,39.7161,39.2524,39.269,166514.0
2020-06-12 14:00:00,47.44,47.74,47.37,47.71,111676.0,39.2855,39.534,39.2276,39.5091,111676.0
2020-06-12 14:30:00,47.72,48.11,47.72,48.04,125754.0,39.5174,39.8404,39.5174,39.7824,125754.0
2020-06-12 15:00:00,48.1,48.35,47.76,47.85,166848.0,39.8321,40.0391,39.5505,39.625,166848.0
2020-06-12 15:30:00,47.84,48.38,47.76,48.18,433870.0,39.6168,40.0639,39.5505,39.8983,433870.0
2020-06-15 09:30:00,47.17,47.29,46.63,47.17,165014.0,39.0619,39.1613,38.6148,39.0619,165014.0
2020-06-15 10:00:00,47.12,47.42,47.0,47.2,107744.0,39.0205,39.269,38.9212,39.0868,107744.0
2020-06-15 10:30:00,47.2,47.28,46.88,47.12,100618.0,39.0868,39.153,38.8218,39.0205,100618.0
2020-06-15 11:00:00,47.1,47.49,47.09,47.3,106126.0,39.004,39.3269,38.9957,39.1696,106126.0
2020-06-15 11:30:00,47.3,47.55,47.21,47.49,92508.0,39.1696,39.3766,39.0951,39.3269,92508.0
2020-06-15 12:00:00,47.45,47.75,47.43,47.71,55708.0,39.2938,39.5422,39.2772,39.5091,55708.0
2020-06-15 12:30:00,47.73,47.99,47.66,47.98,57868.0,39.5257,39.741,39.4677,39.7327,57868.0
2020-06-15 13:00:00,47.99,48.37,47.96,48.17,104214.0,39.741,40.0557,39.7161,39.89,104214.0
2020-06-15 13:30:00,48.16,48.17,47.9,47.94,105034.0,39.8818,39.89,39.6665,39.6996,105034.0
2020-06-15 14:00:00,47.96,48.82,47.96,48.66,100834.0,39.7161,40.4283,39.7161,40.2958,100834.0
2020-06-15 14:30:00,48.69,48.74,48.24,48.35,123570.0,40.3207,40.3621,39.948,40.0391,123570.0
2020-06-15 15:00:00,48.35,48.66,48.32,48.34,154892.0,40.0391,40.2958,40.0143,40.0308,154892.0
2020-06-15 15:30:00,48.35,48.69,48.3,48.62,440692.0,40.0391,40.3207,39.9977,40.2627,440692.0
2020-06-16 09:30:00,50.03,50.33,49.78,49.79,156962.0,41.4303,41.6788,41.2233,41.2316,156962.0
2020-06-16 10:00:00,49.83,49.88,49.59,49.82,87426.0,41.2647,41.3061,41.066,41.2564,87426.0
2020-06-16 10:30:00,49.83,49.85,48.97,48.98,129358.0,41.2647,41.2813,40.5525,40.5608,129358.0
2020-06-16 11:00:00,48.83,49.49,48.54,49.47,76982.0,40.4366,40.9831,40.1964,40.9666,76982.0
2020-06-16 11:30:00,49.48,49.63,49.15,49.18,74130.0,40.9749,41.0991,40.7016,40.7264,74130.0
2020-06-16 12:00:00,49.19,49.28,48.99,49.16,56664.0,40.7347,40.8092,40.5691,40.7099,56664.0
2020-06-16 12:30:00,49.21,49.56,49.21,49.52,68762.0,40.7513,41.0411,40.7513,41.008,68762.0
2020-06-16 13:00:00,49.54,49.68,49.51,49.63,48098.0,41.0246,41.1405,40.9997,41.0991,48098.0
2020-06-16 13:30:00,49.63,49.7,49.38,49.48,79402.0,41.0991,41.1571,40.8921,40.9749,79402.0
2020-06-16 14:00:00,49.5,49.8,49.49,49.59,112442.0,40.9914,41.2399,40.9831,41.066,112442.0
2020-06-16 14:30:00,49.63,49.73,49.44,49.49,100034.0,41.0991,41.1819,40.9417,40.9831,100034.0
2020-06-16 15:00:00,49.5,49.58,48.83,48.93,128540.0,40.9914,41.0577,40.4366,40.5194,128540.0
2020-06-16 15:30:00,48.93,49.09,48.74,49.0,310308.0,40.5194,40.6519,40.3621,40.5774,310308.0
2020-06-17 09:30:00,49.42,49.51,48.18,48.27,106452.0,40.9252,40.9997,39.8983,39.9729,106452.0
2020-06-17 10:00:00,48.24,48.43,48.12,48.15,86812.0,39.948,40.1054,39.8486,39.8735,86812.0
2020-06-17 10:30:00,48.1,48.42,48.05,48.24,64010.0,39.8321,40.0971,39.7907,39.948,64010.0
2020-06-17 11:00:00,48.25,48.29,47.92,47.99,88264.0,39.9563,39.9894,39.683,39.741,88264.0
2020-06-17 11:30:00,48.02,48.34,48.02,48.26,87334.0,39.7658,40.0308,39.7658,39.9646,87334.0
2020-06-17 12:00:00,48.27,48.33,48.14,48.24,97218.0,39.9729,40.0225,39.8652,39.948,97218.0
2020-06-17 12:30:00,48.24,48.45,48.24,48.4,35004.0,39.948,40.1219,39.948,40.0805,35004.0
2020-06-17 13:00:00,48.42,48.56,48.42,48.55,43056.0,40.0971,40.213,40.0971,40.2047,43056.0
2020-06-17 13:30:00,48.52,48.73,48.51,48.64,48486.0,40.1799,40.3538,40.1716,40.2793,48486.0
2020-06-17 14:00:00,48.63,48.74,48.54,48.69,38846.0,40.271,40.3621,40.1964,40.3207,38846.0
2020-06-17 14:30:00,48.69,48.8,48.5,48.51,95772.0,40.3207,40.4118,40.1633,40.1716,95772.0
2020-06-17 15:00:00,48.5,48.6,48.43,48.49,128840.0,40.1633,40.2461,40.1054,40.155,128840.0
2020-06-17 15:30:00,48.49,48.65,48.33,48.54,488020.0,40.155,40.2875,40.0225,40.1964,488020.0
2020-06-18 09:30:00,48.24,48.45,47.85,48.27,80476.0,39.948,40.1219,39.625,39.9729,80476.0
2020-06-18 10:00:00,48.3,48.52,48.09,48.1,73956.0,39.9977,40.1799,39.8238,39.8321,73956.0
2020-06-18 10:30:00,48.12,48.23,47.94,48.12,125476.0,39.8486,39.9397,39.6996,39.8486,125476.0
2020-06-18 11:00:00,48.13,48.16,47.96,47.97,71296.0,39.8569,39.8818,39.7161,39.7244,71296.0
2020-06-18 11:30:00,47.97,48.0,47.84,47.9,181406.0,39.7244,39.7493,39.6168,39.6665,181406.0
2020-06-18 12:00:00,47.9,47.98,47.84,47.95,182552.0,39.6665,39.7327,39.6168,39.7079,182552.0
2020-06-18 12:30:00,47.94,48.16,47.8,48.09,67146.0,39.6996,39.8818,39.5836,39.8238,67146.0
2020-06-18 13:00:00,48.11,48.24,48.09,48.17,75596.0,39.8404,39.948,39.8238,39.89,75596.0
2020-06-18 13:30:00,48.17,48.44,48.13,48.44,70938.0,39.89,40.1136,39.8569,40.1136,70938.0
2020-06-18 14:00:00,48.4,48.43,48.25,48.38,84750.0,40.0805,40.1054,39.9563,40.0639,84750.0
2020-06-18 14:30:00,48.36,48.58,48.32,48.41,94836.0,40.0474,40.2296,40.0143,40.0888,94836.0
2020-06-18 15:00:00,48.42,48.52,48.27,48.52,78852.0,40.0971,40.1799,39.9729,40.1799,78852.0
2020-06-18 15:30:00,48.54,48.83,48.43,48.75,493328.0,40.1964,40.4366,40.1054,40.3703,493328.0
2020-06-19 09:30:00,49.53,49.53,48.71,48.87,406894.0,41.0163,41.0163,40.3372,40.4697,406894.0
2020-06-19 10:00:00,48.85,49.16,48.76,49.12,125296.0,40.4532,40.7099,40.3786,40.6767,125296.0
2020-06-19 10:30:00,49.12,49.19,48.92,48.96,191702.0,40.6767,40.7347,40.5111,40.5442,191702.0
2020-06-19 11:00:00,48.94,48.99,48.68,48.76,126626.0,40.5277,40.5691,40.3124,40.3786,126626.0
2020-06-19 11:30:00,48.73,48.84,48.67,48.81,349370.0,40.3538,40.4449,40.3041,40.42,349370.0
2020-06-19 12:00:00,48.81,48.83,48.38,48.65,496318.0,40.42,40.4366,40.0639,40.2875,496318.0
2020-06-19 12:30:00,48.66,48.74,48.43,48.7,153920.0,40.2958,40.3621,40.1054,40.3289,153920.0
2020-06-19 13:00:00,48.67,48.93,48.65,48.66,233224.0,40.3041,40.5194,40.2875,40.2958,233224.0
2020-06-19 13:30:00,48.67,48.67,48.26,48.26,149098.0,40.3041,40.3041,39.9646,39.9646,149098.0
2020-06-19 14:00:00,48.27,48.42,48.12,48.13,133122.0,39.9729,40.0971,39.8486,39.8569,133122.0
2020-06-19 14:30:00,48.12,48.42,48.05,48.34,175194.0,39.8486,40.0971,39.7907,40.0308,175194.0
2020-06-19 15:00:00,48.3,48.52,48.18,48.29,212808.0,39.9977,40.1799,39.8983,39.9894,212808.0
2020-06-19 15:30:00,48.29,48.32,47.1,47.27,805662.0,39.9894,40.0143,39.004,39.1447,805662.0
2020-06-22 09:30:00,47.18,47.79,46.74,47.73,304824.0,39.0702,39.5754,38.7058,39.5257,304824.0
2020-06-22 10:00:00,47.73,48.32,47.68,48.28,213266.0,39.5257,40.0143,39.4843,39.9811,213266.0
2020-06-22 10:30:00,48.27,48.38,48.1,48.29,182764.0,39.9729,40.0639,39.8321,39.9894,182764.0
2020-06-22 11:00:00,48.26,48.35,48.14,48.24,74650.0,39.9646,40.0391,39.8652,39.948,74650.0
2020-06-22 11:30:00,48.26,48.53,48.24,48.49,289942.0,39.9646,40.1882,39.948,40.155,289942.0
2020-06-22 12:00:00,48.49,48.69,48.46,48.51,66458.0,40.155,40.3207,40.1302,40.1716,66458.0
2020-06-22 12:30:00,48.5,48.66,48.45,48.55,167712.0,40.1633,40.2958,40.1219,40.2047,167712.0
2020-06-22 13:00:00,48.52,48.77,48.51,48.55,77894.0,40.1799,40.3869,40.1716,40.2047,77894.0
2020-06-22 13:30:00,48.55,48.68,48.54,48.67,206554.0,40.2047,40.3124,40.1964,40.3041,206554.0
2020-06-22 14:00:00,48.64,48.77,48.48,48.77,125560.0,40.2793,40.3869,40.1468,40.3869,125560.0
2020-06-22 14:30:00,48.77,48.77,48.65,48.71,115844.0,40.3869,40.3869,40.2875,40.3372,115844.0
2020-06-22 15:00:00,48.71,48.71,48.22,48.37,121498.0,40.3372,40.3372,39.9314,40.0557,121498.0
2020-06-22 15:30:00,48.38,48.58,48.31,48.49,379794.0,40.0639,40.2296,40.006,40.155,379794.0
2020-06-23 09:30:00,48.95,48.99,48.59,48.69,173500.0,40.536,40.5691,40.2378,40.3207,173500.0
2020-06-23 10:00:00,48.69,48.76,48.35,48.43,118752.0,40.3207,40.3786,40.0391,40.1054,118752.0
2020-06-23 10:30:00,48.46,48.54,48.15,48.27,319904.0,40.1302,40.1964,39.8735,39.9729,319904.0
2020-06-23 11:00:00,48.27,48.43,48.2,48.23,118100.0,39.9729,40.1054,39.9149,39.9397,118100.0
2020-06-23 11:30:00,48.22,48.31,47.6,47.71,277862.0,39.9314,40.006,39.418,39.5091,277862.0
2020-06-23 12:00:00,47.7,47.9,47.67,47.68,57576.0,39.5008,39.6665,39.476,39.4843,57576.0
2020-06-23 12:30:00,47.71,47.81,47.65,47.68,45366.0,39.5091,39.5919,39.4594,39.4843,45366.0
2020-06-23 13:00:00,47.64,47.89,47.61,47.78,50752.0,39.4511,39.6582,39.4263,39.5671,50752.0
2020-06-23 13:30:00,47.75,47.8,47.57,47.62,255216.0,39.5422,39.5836,39.3932,39.4346,255216.0
2020-06-23 14:00:00,47.6,47.7,47.52,47.66,78604.0,39.418,39.5008,39.3518,39.4677,78604.0
2020-06-23 14:30:00,47.67,47.79,47.59,47.6,97950.0,39.476,39.5754,39.4097,39.418,97950.0
2020-06-23 15:00:00,47.62,47.76,47.59,47.7,242182.0,39.4346,39.5505,39.4097,39.5008,242182.0
2020-06-23 15:30:00,47.71,47.75,47.48,47.5,420024.0,39.5091,39.5422,39.3186,39.3352,420024.0
2020-06-24 09:30:00,47.03,47.2,46.77,46.85,88514.0,38.946,39.0868,38.7307,38.7969,88514.0
2020-06-24 10:00:00,46.85,47.07,46.63,46.99,171324.0,38.7969,38.9791,38.6148,38.9129,171324.0
2020-06-24 10:30:00,46.97,47.01,46.64,46.74,138034.0,38.8963,38.9294,38.623,38.7058,138034.0
2020-06-24 11:00:00,46.72,46.77,46.26,46.33,144312.0,38.6893,38.7307,38.3084,38.3663,144312.0
2020-06-24 11:30:00,46.3,46.33,45.96,46.11,64670.0,38.3415,38.3663,38.0599,38.1841,64670.0
2020-06-24 12:00:00,46.09,46.37,46.02,46.24,96396.0,38.1676,38.3994,38.1096,38.2918,96396.0
2020-06-24 12:30:00,46.24,46.66,46.2,46.65,69160.0,38.2918,38.6396,38.2587,38.6313,69160.0
2020-06-24 13:00:00,46.62,46.67,46.37,46.4,67454.0,38.6065,38.6479,38.3994,38.4243,67454.0
2020-06-24 13:30:00,46.41,46.58,46.25,46.58,63408.0,38.4326,38.5733,38.3001,38.5733,63408.0
2020-06-24 14:00:00,46.61,46.94,46.46,46.9,103370.0,38.5982,38.8715,38.474,38.8383,103370.0
2020-06-24 14:30:00,46.87,46.93,46.73,46.74,78288.0,38.8135,38.8632,38.6976,38.7058,78288.0
2020-06-24 15:00:00,46.74,47.1,46.74,46.92,86996.0,38.7058,39.004,38.7058,38.8549,86996.0
2020-06-24 15:30:00,46.92,47.09,46.72,46.76,360030.0,38.8549,38.9957,38.6893,38.7224,360030.0
2020-06-25 09:30:00,46.7,46.7,46.02,46.08,122190.0,38.6727,38.6727,38.1096,38.1593,122190.0
2020-06-25 10:00:00,46.08,46.43,46.04,46.1,155624.0,38.1593,38.4491,38.1262,38.1759,155624.0
2020-06-25 10:30:00,46.08,46.13,45.74,45.77,72038.0,38.1593,38.2007,37.8777,37.9026,72038.0
2020-06-25 11:00:00,45.73,45.84,45.58,45.75,42804.0,37.8695,37.9605,37.7452,37.886,42804.0
2020-06-25 11:30:00,45.75,45.81,45.55,45.73,54284.0,37.886,37.9357,37.7204,37.8695,54284.0
2020-06-25 12:00:00,45.76,45.88,45.7,45.81,43886.0,37.8943,37.9937,37.8446,37.9357,43886.0
2020-06-25 12:30:00,45.83,45.97,45.81,45.88,277132.0,37.9523,38.0682,37.9357,37.9937,277132.0
2020-06-25 13:00:00,45.88,45.88,45.76,45.8,72944.0,37.9937,37.9937,37.8943,37.9274,72944.0
2020-06-25 13:30:00,45.8,46.15,45.78,46.04,553320.0,37.9274,38.2173,37.9109,38.1262,553320.0
2020-06-25 14:00:00,46.04,46.1,45.92,45.99,125854.0,38.1262,38.1759,38.0268,38.0848,125854.0
2020-06-25 14:30:00,45.99,45.99,45.83,45.84,130410.0,38.0848,38.0848,37.9523,37.9605,130410.0
2020-06-25 15:00:00,45.84,46.19,45.82,46.12,265484.0,37.9605,38.2504,37.944,38.1924,265484.0
2020-06-25 15:30:00,46.11,46.27,46.04,46.19,336152.0,38.1841,38.3166,38.1262,38.2504,336152.0
2020-06-26 09:30:00,46.18,46.81,45.99,46.73,142902.0,38.2421,38.7638,38.0848,38.6976,142902.0
2020-06-26 10:00:00,46.71,46.99,46.58,46.65,112818.0,38.681,38.9129,38.5733,38.6313,112818.0
2020-06-26 10:30:00,46.65,46.66,46.06,46.11,108108.0,38.6313,38.6396,38.1427,38.1841,108108.0
2020-06-26 11:00:00,46.13,46.27,45.63,45.63,212354.0,38.2007,38.3166,37.7866,37.7866,212354.0
2020-06-26 11:30:00,45.68,45.97,45.65,45.84,161708.0,37.828,38.0682,37.8032,37.9605,161708.0
2020-06-26 12:00:00,45.83,45.87,45.65,45.8,55304.0,37.9523,37.9854,37.8032,37.9274,55304.0
2020-06-26 12:30:00,45.76,45.97,45.71,45.96,91400.0,37.8943,38.0682,37.8529,38.0599,91400.0
2020-06-26 13:00:00,45.95,46.22,45.77,46.15,124518.0,38.0516,38.2752,37.9026,38.2173,124518.0
2020-06-26 13:30:00,46.14,46.38,46.09,46.09,89998.0,38.209,38.4077,38.1676,38.1676,89998.0
2020-06-26 14:00:00,46.08,46.1,45.94,45.96,101128.0,38.1593,38.1759,38.0434,38.0599,101128.0
2020-06-26 14:30:00,45.95,46.01,45.74,45.9,133980.0,38.0516,38.1013,37.8777,38.0102,133980.0
2020-06-26 15:00:00,45.89,45.96,45.63,45.75,106606.0,38.002,38.0599,37.7866,37.886,106606.0
2020-06-26 15:30:00,45.74,46.07,45.54,45.83,585874.0,37.8777,38.151,37.7121,37.9523,585874.0
2020-06-29 09:30:00,46.23,46.24,45.52,45.79,140838.0,38.2835,38.2918,37.6956,37.9191,140838.0
2020-06-29 10:00:00,45.8,46.38,45.8,46.24,96340.0,37.9274,38.4077,37.9274,38.2918,96340.0
2020-06-29 10:30:00,46.22,46.46,46.18,46.38,54190.0,38.2752,38.474,38.2421,38.4077,54190.0
2020-06-29 11:00:00,46.41,46.54,46.38,46.52,28170.0,38.4326,38.5402,38.4077,38.5237,28170.0
2020-06-29 11:30:00,46.5,46.53,46.35,46.35,36504.0,38.5071,38.5319,38.3829,38.3829,36504.0
2020-06-29 12:00:00,46.38,46.62,46.38,46.52,66636.0,38.4077,38.6065,38.4077,38.5237,66636.0
2020-06-29 12:30:00,46.51,46.69,46.49,46.62,40386.0,38.5154,38.6644,38.4988,38.6065,40386.0
2020-06-29 13:00:00,46.6,46.68,46.58,46.61,37630.0,38.5899,38.6562,38.5733,38.5982,37630.0
2020-06-29 13:30:00,46.6,46.63,46.49,46.56,79272.0,38.5899,38.6148,38.4988,38.5568,79272.0
2020-06-29 14:00:00,46.56,46.65,46.5,46.6,52646.0,38.5568,38.6313,38.5071,38.5899,52646.0
2020-06-29 14:30:00,46.6,46.79,46.54,46.77,53730.0,38.5899,38.7473,38.5402,38.7307,53730.0
2020-06-29 15:00:00,46.74,46.78,46.54,46.69,74166.0,38.7058,38.739,38.5402,38.6644,74166.0
2020-06-29 15:30:00,46.7,46.9,46.57,46.89,188098.0,38.6727,38.8383,38.5651,38.8301,188098.0
2020-06-30 09:30:00,46.92,47.12,46.54,46.72,103810.0,38.8549,39.0205,38.5402,38.6893,103810.0
2020-06-30 10:00:00,46.74,46.88,46.65,46.8,41256.0,38.7058,38.8218,38.6313,38.7555,41256.0
2020-06-30 10:30:00,46.81,47.15,46.71,47.13,43600.0,38.7638,39.0454,38.681,39.0288,43600.0
2020-06-30 11:00:00,47.13,47.32,47.08,47.3,71070.0,39.0288,39.1861,38.9874,39.1696,71070.0
2020-06-30 11:30:00,47.29,47.3,47.08,47.13,63782.0,39.1613,39.1696,38.9874,39.0288,63782.0
2020-06-30 12:00:00,47.15,47.17,46.94,46.94,60266.0,39.0454,39.0619,38.8715,38.8715,60266.0
2020-06-30 12:30:00,46.91,46.93,46.74,46.75,50366.0,38.8466,38.8632,38.7058,38.7141,50366.0
2020-06-30 13:00:00,46.75,46.81,46.63,46.71,39122.0,38.7141,38.7638,38.6148,38.681,39122.0
2020-06-30 13:30:00,46.71,46.71,46.54,46.62,47260.0,38.681,38.681,38.5402,38.6065,47260.0
2020-06-30 14:00:00,46.6,46.79,46.54,46.76,65486.0,38.5899,38.7473,38.5402,38.7224,65486.0
2020-06-30 14:30:00,46.74,46.79,46.67,46.74,53912.0,38.7058,38.7473,38.6479,38.7058,53912.0
2020-06-30 15:00:00,46.74,46.85,46.63,46.84,116174.0,38.7058,38.7969,38.6148,38.7887,116174.0
2020-06-30 15:30:00,46.83,47.2,46.8,46.91,321520.0,38.7804,39.0868,38.7555,38.8466,321520.0
2020-07-01 09:30:00,46.91,47.61,46.87,47.41,121956.0,38.8466,39.4263,38.8135,39.2607,121956.0
2020-07-01 10:00:00,47.41,47.76,47.41,47.6,53762.0,39.2607,39.5505,39.2607,39.418,53762.0
2020-07-01 10:30:00,47.62,47.65,47.27,47.54,67998.0,39.4346,39.4594,39.1447,39.3683,67998.0
2020-07-01 11:00:00,47.49,47.56,47.3,47.3,72470.0,39.3269,39.3849,39.1696,39.1696,72470.0
2020-07-01 11:30:00,47.33,47.87,47.31,47.84,48268.0,39.1944,39.6416,39.1779,39.6168,48268.0
2020-07-01 12:00:00,47.84,48.16,47.81,48.13,77848.0,39.6168,39.8818,39.5919,39.8569,77848.0
2020-07-01 12:30:00,48.15,48.24,48.03,48.11,98614.0,39.8735,39.948,39.7741,39.8404,98614.0
2020-07-01 13:00:00,48.13,48.18,48.07,48.13,46356.0,39.8569,39.8983,39.8072,39.8569,46356.0
2020-07-01 13:30:00,48.15,48.19,48.01,48.19,69660.0,39.8735,39.9066,39.7575,39.9066,69660.0
2020-07-01 14:00:00,48.2,48.28,48.14,48.27,84552.0,39.9149,39.9811,39.8652,39.9729,84552.0
2020-07-01 14:30:00,48.28,48.35,48.15,48.31,83990.0,39.9811,40.0391,39.8735,40.006,83990.0
2020-07-01 15:00:00,48.32,48.43,48.28,48.41,81558.0,40.0143,40.1054,39.9811,40.0888,81558.0
2020-07-01 15:30:00,48.42,48.58,48.3,48.38,221340.0,40.0971,40.2296,39.9977,40.0639,221340.0
2020-07-02 09:30:00,48.96,49.22,48.81,49.01,108164.0,40.5442,40.7596,40.42,40.5857,108164.0
2020-07-02 10:00:00,49.0,49.13,48.74,48.81,94670.0,40.5774,40.685,40.3621,40.42,94670.0
2020-07-02 10:30:00,48.8,48.92,48.71,48.77,146850.0,40.4118,40.5111,40.3372,40.3869,146850.0
2020-07-02 11:00:00,48.77,49.01,48.74,48.98,109808.0,40.3869,40.5857,40.3621,40.5608,109808.0
2020-07-02 11:30:00,48.99,49.34,48.98,49.04,128284.0,40.5691,40.8589,40.5608,40.6105,128284.0
2020-07-02 12:00:00,49.03,49.03,48.79,48.92,66062.0,40.6022,40.6022,40.4035,40.5111,66062.0
2020-07-02 12:30:00,48.93,48.97,48.77,48.88,55062.0,40.5194,40.5525,40.3869,40.478,55062.0
2020-07-02 13:00:00,48.88,48.94,48.74,48.84,62002.0,40.478,40.5277,40.3621,40.4449,62002.0
2020-07-02 13:30:00,48.87,48.96,48.81,48.85,42152.0,40.4697,40.5442,40.42,40.4532,42152.0
2020-07-02 14:00:00,48.85,48.85,48.72,48.83,32708.0,40.4532,40.4532,40.3455,40.4366,32708.0
2020-07-02 14:30:00,48.83,48.93,48.71,48.71,36724.0,40.4366,40.5194,40.3372,40.3372,36724.0
2020-07-02 15:00:00,48.7,48.71,48.57,48.59,43650.0,40.3289,40.3372,40.2213,40.2378,43650.0
2020-07-02 15:30:00,48.57,48.62,48.26,48.43,166934.0,40.2213,40.2627,39.9646,40.1054,166934.0
2020-07-06 09:30:00,48.92,49.35,48.9,49.02,72786.0,40.5111,40.8672,40.4946,40.5939,72786.0
2020-07-06 10:00:00,49.07,49.13,48.32,48.42,43256.0,40.6353,40.685,40.0143,40.0971,43256.0
2020-07-06 10:30:00,48.33,48.34,48.04,48.05,43806.0,40.0225,40.0308,39.7824,39.7907,43806.0
2020-07-06 11:00:00,48.07,48.12,47.99,48.0,30144.0,39.8072,39.8486,39.741,39.7493,30144.0
2020-07-06 11:30:00,47.99,48.02,47.72,47.8,53046.0,39.741,39.7658,39.5174,39.5836,53046.0
2020-07-06 12:00:00,47.77,47.79,47.55,47.56,27824.0,39.5588,39.5754,39.3766,39.3849,27824.0
2020-07-06 12:30:00,47.57,47.8,47.57,47.75,55000.0,39.3932,39.5836,39.3932,39.5422,55000.0
2020-07-06 13:00:00,47.77,47.99,47.76,47.93,40846.0,39.5588,39.741,39.5505,39.6913,40846.0
2020-07-06 13:30:00,47.93,48.07,47.88,48.05,34058.0,39.6913,39.8072,39.6499,39.7907,34058.0
2020-07-06 14:00:00,48.04,48.06,47.94,48.03,51196.0,39.7824,39.799,39.6996,39.7741,51196.0
2020-07-06 14:30:00,48.04,48.1,47.85,47.85,43840.0,39.7824,39.8321,39.625,39.625,43840.0
2020-07-06 15:00:00,47.85,47.99,47.83,47.96,94534.0,39.625,39.741,39.6085,39.7161,94534.0
2020-07-06 15:30:00,47.97,48.23,47.91,48.2,187878.0,39.7244,39.9397,39.6747,39.9149,187878.0
2020-07-07 09:30:00,47.76,47.77,47.47,47.64,121660.0,39.5505,39.5588,39.3104,39.4511,121660.0
2020-07-07 10:00:00,47.63,47.99,47.63,47.86,86996.0,39.4429,39.741,39.4429,39.6333,86996.0
2020-07-07 10:30:00,47.87,48.06,47.83,47.9,69856.0,39.6416,39.799,39.6085,39.6665,69856.0
2020-07-07 11:00:00,47.91,48.06,47.82,47.86,76694.0,39.6747,39.799,39.6002,39.6333,76694.0
2020-07-07 11:30:00,47.88,47.9,47.62,47.66,54202.0,39.6499,39.6665,39.4346,39.4677,54202.0
2020-07-07 12:00:00,47.65,47.84,47.63,47.75,35812.0,39.4594,39.6168,39.4429,39.5422,35812.0
2020-07-07 12:30:00,47.73,47.82,47.7,47.79,55892.0,39.5257,39.6002,39.5008,39.5754,55892.0
2020-07-07 13:00:00,47.83,48.0,47.81,47.98,36808.0,39.6085,39.7493,39.5919,39.7327,36808.0
2020-07-07 13:30:00,47.97,48.06,47.9,48.02,55160.0,39.7244,39.799,39.6665,39.7658,55160.0
2020-07-07 14:00:00,48.04,48.08,47.92,48.04,31742.0,39.7824,39.8155,39.683,39.7824,31742.0
2020-07-07 14:30:00,48.03,48.08,47.91,48.07,36628.0,39.7741,39.8155,39.6747,39.8072,36628.0
2020-07-07 15:00:00,48.08,48.26,48.05,48.26,66956.0,39.8155,39.9646,39.7907,39.9646,66956.0
2020-07-07 15:30:00,48.24,48.25,47.87,47.93,345838.0,39.948,39.9563,39.6416,39.6913,345838.0
2020-07-08 09:30:00,47.94,47.97,47.69,47.9,62304.0,39.6996,39.7244,39.4926,39.6665,62304.0
2020-07-08 10:00:00,47.92,47.96,47.69,47.83,44290.0,39.683,39.7161,39.4926,39.6085,44290.0
2020-07-08 10:30:00,47.84,47.88,47.66,47.8,37590.0,39.6168,39.6499,39.4677,39.5836,37590.0
2020-07-08 11:00:00,47.8,47.81,47.63,47.72,38746.0,39.5836,39.5919,39.4429,39.5174,38746.0
2020-07-08 11:30:00,47.7,47.95,47.7,47.82,25310.0,39.5008,39.7079,39.5008,39.6002,25310.0
2020-07-08 12:00:00,47.85,47.96,47.78,47.96,21230.0,39.625,39.7161,39.5671,39.7161,21230.0
2020-07-08 12:30:00,47.96,48.2,47.96,48.18,44544.0,39.7161,39.9149,39.7161,39.8983,44544.0
2020-07-08 13:00:00,48.18,48.27,48.07,48.08,29672.0,39.8983,39.9729,39.8072,39.8155,29672.0
2020-07-08 13:30:00,48.07,48.36,48.04,48.3,38122.0,39.8072,40.0474,39.7824,39.9977,38122.0
2020-07-08 14:00:00,48.3,48.4,48.25,48.33,46528.0,39.9977,40.0805,39.9563,40.0225,46528.0
2020-07-08 14:30:00,48.35,48.4,48.13,48.37,67886.0,40.0391,40.0805,39.8569,40.0557,67886.0
2020-07-08 15:00:00,48.38,48.65,48.37,48.6,91414.0,40.0639,40.2875,40.0557,40.2461,91414.0
2020-07-08 15:30:00,48.6,48.6,48.26,48.45,390076.0,40.2461,40.2461,39.9646,40.1219,390076.0
2020-07-09 09:30:00,48.6,48.6,47.72,47.84,157116.0,40.2461,40.2461,39.5174,39.6168,157116.0
2020-07-09 10:00:00,47.88,47.88,47.41,47.47,53254.0,39.6499,39.6499,39.2607,39.3104,53254.0
2020-07-09 10:30:00,47.46,47.63,47.09,47.15,54874.0,39.3021,39.4429,38.9957,39.0454,54874.0
2020-07-09 11:00:00,47.12,47.21,46.9,47.0,54134.0,39.0205,39.0951,38.8383,38.9212,54134.0
2020-07-09 11:30:00,47.02,47.22,46.95,47.18,50814.0,38.9377,39.1033,38.8797,39.0702,50814.0
2020-07-09 12:00:00,47.18,47.42,47.17,47.35,51798.0,39.0702,39.269,39.0619,39.211,51798.0
2020-07-09 12:30:00,47.35,47.57,47.32,47.57,62950.0,39.211,39.3932,39.1861,39.3932,62950.0
2020-07-09 13:00:00,47.56,47.71,47.54,47.63,141846.0,39.3849,39.5091,39.3683,39.4429,141846.0
2020-07-09 13:30:00,47.65,47.74,47.6,47.63,51714.0,39.4594,39.534,39.418,39.4429,51714.0
2020-07-09 14:00:00,47.63,48.13,47.6,48.11,150552.0,39.4429,39.8569,39.418,39.8404,150552.0
2020-07-09 14:30:00,48.1,48.13,47.98,48.1,88096.0,39.8321,39.8569,39.7327,39.8321,88096.0
2020-07-09 15:00:00,48.1,48.25,48.02,48.1,186830.0,39.8321,39.9563,39.7658,39.8321,186830.0
2020-07-09 15:30:00,48.1,48.42,48.04,48.21,665468.0,39.8321,40.0971,39.7824,39.9232,665468.0
2020-07-10 09:30:00,48.05,48.7,48.05,48.36,63430.0,39.7907,40.3289,39.7907,40.0474,63430.0
2020-07-10 10:00:00,48.32,48.6,48.17,48.56,66696.0,40.0143,40.2461,39.89,40.213,66696.0
2020-07-10 10:30:00,48.5,48.74,48.5,48.57,53174.0,40.1633,40.3621,40.1633,40.2213,53174.0
2020-07-10 11:00:00,48.58,48.75,48.52,48.68,35128.0,40.2296,40.3703,40.1799,40.3124,35128.0
2020-07-10 11:30:00,48.66,48.84,48.62,48.77,35556.0,40.2958,40.4449,40.2627,40.3869,35556.0
2020-07-10 12:00:00,48.82,48.96,48.76,48.78,40700.0,40.4283,40.5442,40.3786,40.3952,40700.0
2020-07-10 12:30:00,48.79,49.05,48.77,49.05,56508.0,40.4035,40.6188,40.3869,40.6188,56508.0
2020-07-10 13:00:00,49.05,49.09,48.82,48.96,45022.0,40.6188,40.6519,40.4283,40.5442,45022.0
2020-07-10 13:30:00,48.97,49.16,48.93,49.07,59464.0,40.5525,40.7099,40.5194,40.6353,59464.0
2020-07-10 14:00:00,49.08,49.09,48.98,49.05,44284.0,40.6436,40.6519,40.5608,40.6188,44284.0
2020-07-10 14:30:00,49.06,49.13,49.04,49.07,105374.0,40.6271,40.685,40.6105,40.6353,105374.0
2020-07-10 15:00:00,49.05,49.14,48.97,49.01,54596.0,40.6188,40.6933,40.5525,40.5857,54596.0
2020-07-10 15:30:00,49.02,49.17,48.92,49.07,264340.0,40.5939,40.7182,40.5111,40.6353,264340.0
2020-07-13 09:30:00,49.1,49.3,48.81,48.91,74276.0,40.6602,40.8258,40.42,40.5028,74276.0
2020-07-13 10:00:00,48.9,49.26,48.77,49.18,81170.0,40.4946,40.7927,40.3869,40.7264,81170.0
2020-07-13 10:30:00,49.16,49.23,48.87,48.94,55444.0,40.7099,40.7678,40.4697,40.5277,55444.0
2020-07-13 11:00:00,48.91,49.21,48.88,49.16,86334.0,40.5028,40.7513,40.478,40.7099,86334.0
2020-07-13 11:30:00,49.17,49.21,48.93,48.99,46988.0,40.7182,40.7513,40.5194,40.5691,46988.0
2020-07-13 12:00:00,48.99,49.1,48.85,48.93,56800.0,40.5691,40.6602,40.4532,40.5194,56800.0
2020-07-13 12:30:00,48.94,48.98,48.75,48.87,102280.0,40.5277,40.5608,40.3703,40.4697,102280.0
2020-07-13 13:00:00,48.88,48.95,48.83,48.87,168118.0,40.478,40.536,40.4366,40.4697,168118.0
2020-07-13 13:30:00,48.88,48.99,48.85,48.9,105154.0,40.478,40.5691,40.4532,40.4946,105154.0
2020-07-13 14:00:00,48.9,48.94,48.66,48.67,81636.0,40.4946,40.5277,40.2958,40.3041,81636.0
2020-07-13 14:30:00,48.72,48.75,48.53,48.66,113222.0,40.3455,40.3703,40.1882,40.2958,113222.0
2020-07-13 15:00:00,48.67,48.69,48.29,48.32,240664.0,40.3041,40.3207,39.9894,40.0143,240664.0
2020-07-13 15:30:00,48.32,48.34,47.92,48.17,572148.0,40.0143,40.0308,39.683,39.89,572148.0
2020-07-14 09:30:00,48.2,49.01,48.17,48.7,307704.0,39.9149,40.5857,39.89,40.3289,307704.0
2020-07-14 10:00:00,48.7,48.85,48.45,48.85,82076.0,40.3289,40.4532,40.1219,40.4532,82076.0
2020-07-14 10:30:00,48.84,49.14,48.84,48.97,101138.0,40.4449,40.6933,40.4449,40.5525,101138.0
2020-07-14 11:00:00,48.93,49.01,48.72,48.72,87090.0,40.5194,40.5857,40.3455,40.3455,87090.0
2020-07-14 11:30:00,48.75,48.86,48.61,48.63,98526.0,40.3703,40.4614,40.2544,40.271,98526.0
2020-07-14 12:00:00,48.65,48.69,48.47,48.52,48988.0,40.2875,40.3207,40.1385,40.1799,48988.0
2020-07-14 12:30:00,48.58,48.66,48.47,48.48,52428.0,40.2296,40.2958,40.1385,40.1468,52428.0
2020-07-14 13:00:00,48.48,48.57,48.42,48.52,48540.0,40.1468,40.2213,40.0971,40.1799,48540.0
2020-07-14 13:30:00,48.53,48.57,48.37,48.42,50844.0,40.1882,40.2213,40.0557,40.0971,50844.0
2020-07-14 14:00:00,48.43,48.62,48.38,48.58,51704.0,40.1054,40.2627,40.0639,40.2296,51704.0
2020-07-14 14:30:00,48.6,48.91,48.58,48.91,70802.0,40.2461,40.5028,40.2296,40.5028,70802.0
2020-07-14 15:00:00,48.88,49.06,48.76,49.02,111466.0,40.478,40.6271,40.3786,40.5939,111466.0
2020-07-14 15:30:00,49.01,49.09,48.78,48.82,349380.0,40.5857,40.6519,40.3952,40.4283,349380.0
2020-07-15 09:30:00,49.48,49.63,48.85,49.08,130608.0,40.9749,41.0991,40.4532,40.6436,130608.0
2020-07-15 10:00:00,49.08,49.4,49.02,49.32,199794.0,40.6436,40.9086,40.5939,40.8424,199794.0
2020-07-15 10:30:00,49.32,49.43,48.99,49.06,118400.0,40.8424,40.9335,40.5691,40.6271,118400.0
2020-07-15 11:00:00,49.07,49.1,48.82,48.92,107118.0,40.6353,40.6602,40.4283,40.5111,107118.0
2020-07-15 11:30:00,48.92,48.99,48.68,48.68,61526.0,40.5111,40.5691,40.3124,40.3124,61526.0
2020-07-15 12:00:00,48.67,48.83,48.61,48.75,53898.0,40.3041,40.4366,40.2544,40.3703,53898.0
2020-07-15 12:30:00,48.74,48.78,48.59,48.76,47542.0,40.3621,40.3952,40.2378,40.3786,47542.0
2020-07-15 13:00:00,48.77,48.84,48.7,48.71,43608.0,40.3869,40.4449,40.3289,40.3372,43608.0
2020-07-15 13:30:00,48.7,48.81,48.61,48.63,52346.0,40.3289,40.42,40.2544,40.271,52346.0
2020-07-15 14:00:00,48.57,48.66,48.4,48.47,128074.0,40.2213,40.2958,40.0805,40.1385,128074.0
2020-07-15 14:30:00,48.46,48.49,48.15,48.21,140862.0,40.1302,40.155,39.8735,39.9232,140862.0
2020-07-15 15:00:00,48.21,48.35,48.06,48.24,216520.0,39.9232,40.0391,39.799,39.948,216520.0
2020-07-15 15:30:00,48.23,48.42,48.01,48.16,857600.0,39.9397,40.0971,39.7575,39.8818,857600.0
2020-07-16 09:30:00,48.26,48.77,48.05,48.63,125812.0,39.9646,40.3869,39.7907,40.271,125812.0
2020-07-16 10:00:00,48.68,49.1,48.68,48.85,97548.0,40.3124,40.6602,40.3124,40.4532,97548.0
2020-07-16 10:30:00,48.85,49.12,48.84,49.1,103244.0,40.4532,40.6767,40.4449,40.6602,103244.0
2020-07-16 11:00:00,49.09,49.21,48.9,49.13,88064.0,40.6519,40.7513,40.4946,40.685,88064.0
2020-07-16 11:30:00,49.12,49.13,48.85,48.91,103034.0,40.6767,40.685,40.4532,40.5028,103034.0
2020-07-16 12:00:00,48.9,48.99,48.85,48.95,66682.0,40.4946,40.5691,40.4532,40.536,66682.0
2020-07-16 12:30:00,48.97,49.16,48.93,49.12,67026.0,40.5525,40.7099,40.5194,40.6767,67026.0
2020-07-16 13:00:00,49.11,49.11,48.97,49.05,87162.0,40.6685,40.6685,40.5525,40.6188,87162.0
2020-07-16 13:30:00,49.04,49.16,48.92,48.96,77560.0,40.6105,40.7099,40.5111,40.5442,77560.0
2020-07-16 14:00:00,48.96,49.09,48.95,49.04,66134.0,40.5442,40.6519,40.536,40.6105,66134.0
2020-07-16 14:30:00,49.03,49.16,49.01,49.03,88822.0,40.6022,40.7099,40.5857,40.6022,88822.0
2020-07-16 15:00:00,49.05,49.27,48.97,49.27,77810.0,40.6188,40.801,40.5525,40.801,77810.0
2020-07-16 15:30:00,49.25,49.33,49.1,49.17,236742.0,40.7844,40.8507,40.6602,40.7182,236742.0
2020-07-17 09:30:00,49.53,49.77,49.29,49.52,138048.0,41.0163,41.215,40.8175,41.008,138048.0
2020-07-17 10:00:00,49.52,49.69,49.45,49.48,48250.0,41.008,41.1488,40.95,40.9749,48250.0
2020-07-17 10:30:00,49.5,49.74,49.42,49.69,29588.0,40.9914,41.1902,40.9252,41.1488,29588.0
2020-07-17 11:00:00,49.71,49.83,49.63,49.74,44138.0,41.1653,41.2647,41.0991,41.1902,44138.0
2020-07-17 11:30:00,49.76,49.96,49.71,49.93,45026.0,41.2067,41.3724,41.1653,41.3475,45026.0
2020-07-17 12:00:00,49.95,49.99,49.83,49.85,36044.0,41.3641,41.3972,41.2647,41.2813,36044.0
2020-07-17 12:30:00,49.84,49.9,49.79,49.83,33366.0,41.273,41.3227,41.2316,41.2647,33366.0
2020-07-17 13:00:00,49.83,49.97,49.82,49.91,37194.0,41.2647,41.3806,41.2564,41.331,37194.0
2020-07-17 13:30:00,49.88,50.02,49.85,49.97,149558.0,41.3061,41.422,41.2813,41.3806,149558.0
2020-07-17 14:00:00,49.98,50.07,49.93,50.02,44814.0,41.3889,41.4635,41.3475,41.422,44814.0
2020-07-17 14:30:00,50.01,50.17,49.99,50.1,36784.0,41.4138,41.5463,41.3972,41.4883,36784.0
2020-07-17 15:00:00,50.1,50.22,50.06,50.19,66302.0,41.4883,41.5877,41.4552,41.5628,66302.0
2020-07-17 15:30:00,50.19,50.27,50.12,50.23,255328.0,41.5628,41.6291,41.5049,41.5959,255328.0
2020-07-20 09:30:00,50.0,50.11,49.62,49.63,61500.0,41.4055,41.4966,41.0908,41.0991,61500.0
2020-07-20 10:00:00,49.64,49.81,49.51,49.63,155290.0,41.1074,41.2481,40.9997,41.0991,155290.0
2020-07-20 10:30:00,49.65,49.77,49.55,49.55,58468.0,41.1156,41.215,41.0328,41.0328,58468.0
2020-07-20 11:00:00,49.52,49.55,49.18,49.18,57298.0,41.008,41.0328,40.7264,40.7264,57298.0
2020-07-20 11:30:00,49.19,49.26,49.13,49.2,56824.0,40.7347,40.7927,40.685,40.743,56824.0
2020-07-20 12:00:00,49.18,49.22,49.06,49.1,43374.0,40.7264,40.7596,40.6271,40.6602,43374.0
2020-07-20 12:30:00,49.1,49.22,49.1,49.18,24624.0,40.6602,40.7596,40.6602,40.7264,24624.0
2020-07-20 13:00:00,49.16,49.27,49.15,49.27,29934.0,40.7099,40.801,40.7016,40.801,29934.0
2020-07-20 13:30:00,49.27,49.37,49.17,49.37,39268.0,40.801,40.8838,40.7182,40.8838,39268.0
2020-07-20 14:00:00,49.35,49.38,49.2,49.23,36922.0,40.8672,40.8921,40.743,40.7678,36922.0
2020-07-20 14:30:00,49.23,49.31,49.17,49.23,68616.0,40.7678,40.8341,40.7182,40.7678,68616.0
2020-07-20 15:00:00,49.26,49.33,49.18,49.31,50958.0,40.7927,40.8507,40.7264,40.8341,50958.0
2020-07-20 15:30:00,49.31,49.36,49.18,49.2,186222.0,40.8341,40.8755,40.7264,40.743,186222.0
2020-07-21 09:30:00,50.18,50.18,49.47,49.74,83478.0,41.5545,41.5545,40.9666,41.1902,83478.0
2020-07-21 10:00:00,49.72,49.96,49.69,49.76,55410.0,41.1736,41.3724,41.1488,41.2067,55410.0
2020-07-21 10:30:00,49.73,50.13,49.57,50.01,114976.0,41.1819,41.5131,41.0494,41.4138,114976.0
2020-07-21 11:00:00,50.01,50.09,49.78,49.82,53046.0,41.4138,41.48,41.2233,41.2564,53046.0
2020-07-21 11:30:00,49.84,50.02,49.77,49.84,113056.0,41.273,41.422,41.215,41.273,113056.0
2020-07-21 12:00:00,49.84,49.99,49.75,49.99,111954.0,41.273,41.3972,41.1985,41.3972,111954.0
2020-07-21 12:30:00,49.99,50.07,49.83,50.07,86682.0,41.3972,41.4635,41.2647,41.4635,86682.0
2020-07-21 13:00:00,50.07,50.19,50.02,50.17,65356.0,41.4635,41.5628,41.422,41.5463,65356.0
2020-07-21 13:30:00,50.16,50.19,49.93,49.94,84118.0,41.538,41.5628,41.3475,41.3558,84118.0
2020-07-21 14:00:00,49.93,49.98,49.72,49.75,72992.0,41.3475,41.3889,41.1736,41.1985,72992.0
2020-07-21 14:30:00,49.77,49.84,49.47,49.54,97652.0,41.215,41.273,40.9666,41.0246,97652.0
2020-07-21 15:00:00,49.52,49.81,49.35,49.68,128742.0,41.008,41.2481,40.8672,41.1405,128742.0
2020-07-21 15:30:00,49.69,49.79,49.44,49.77,355966.0,41.1488,41.2316,40.9417,41.215,355966.0
2020-07-22 09:30:00,49.65,50.35,49.22,50.14,207686.0,41.1156,41.6953,40.7596,41.5214,207686.0
2020-07-22 10:00:00,50.12,50.63,49.89,50.57,206262.0,41.5049,41.9272,41.3144,41.8775,206262.0
2020-07-22 10:30:00,50.61,51.21,50.54,51.13,254712.0,41.9106,42.4075,41.8527,42.3412,254712.0
2020-07-22 11:00:00,51.13,51.3,50.87,51.26,139874.0,42.3412,42.482,42.1259,42.4489,139874.0
2020-07-22 11:30:00,51.27,51.52,51.13,51.49,126180.0,42.4572,42.6642,42.3412,42.6394,126180.0
2020-07-22 12:00:00,51.48,51.71,51.47,51.6,108582.0,42.6311,42.8216,42.6228,42.7305,108582.0
2020-07-22 12:30:00,51.6,51.81,51.54,51.79,86620.0,42.7305,42.9044,42.6808,42.8878,86620.0
2020-07-22 13:00:00,51.79,51.85,51.5,51.5,127862.0,42.8878,42.9375,42.6476,42.6476,127862.0
2020-07-22 13:30:00,51.5,51.54,51.42,51.48,77756.0,42.6476,42.6808,42.5814,42.6311,77756.0
2020-07-22 14:00:00,51.49,51.82,51.44,51.75,83350.0,42.6394,42.9126,42.598,42.8547,83350.0
2020-07-22 14:30:00,51.76,51.87,51.67,51.79,108076.0,42.863,42.954,42.7884,42.8878,108076.0
2020-07-22 15:00:00,51.81,51.92,51.64,51.64,110968.0,42.9044,42.9955,42.7636,42.7636,110968.0
2020-07-22 15:30:00,51.63,51.83,51.45,51.57,530332.0,42.7553,42.9209,42.6062,42.7056,530332.0
2020-07-23 09:30:00,51.61,51.76,51.33,51.57,51742.0,42.7387,42.863,42.5069,42.7056,51742.0
2020-07-23 10:00:00,51.55,51.9,51.49,51.83,55860.0,42.6891,42.9789,42.6394,42.9209,55860.0
2020-07-23 10:30:00,51.87,51.94,51.66,51.77,51062.0,42.954,43.012,42.7801,42.8712,51062.0
2020-07-23 11:00:00,51.77,52.07,51.76,52.07,45654.0,42.8712,43.1197,42.863,43.1197,45654.0
2020-07-23 11:30:00,52.09,52.3,52.05,52.13,67252.0,43.1362,43.3101,43.1031,43.1694,67252.0
2020-07-23 12:00:00,52.12,52.35,52.1,52.32,67332.0,43.1611,43.3515,43.1445,43.3267,67332.0
2020-07-23 12:30:00,52.32,52.36,52.19,52.3,99220.0,43.3267,43.3598,43.219,43.3101,99220.0
2020-07-23 13:00:00,52.3,52.41,52.27,52.4,95272.0,43.3101,43.4012,43.2853,43.3929,95272.0
2020-07-23 13:30:00,52.4,52.48,52.24,52.29,86928.0,43.3929,43.4592,43.2604,43.3019,86928.0
2020-07-23 14:00:00,52.28,52.32,51.83,52.1,207560.0,43.2936,43.3267,42.9209,43.1445,207560.0
2020-07-23 14:30:00,52.08,52.15,51.98,52.0,94974.0,43.128,43.1859,43.0451,43.0617,94974.0
2020-07-23 15:00:00,52.01,52.22,51.97,52.02,95670.0,43.07,43.2439,43.0369,43.0783,95670.0
2020-07-23 15:30:00,52.03,52.11,51.72,52.01,313430.0,43.0865,43.1528,42.8298,43.07,313430.0
2020-07-24 09:30:00,52.09,52.49,51.82,51.82,58894.0,43.1362,43.4675,42.9126,42.9126,58894.0
2020-07-24 10:00:00,51.85,51.98,51.62,51.67,84912.0,42.9375,43.0451,42.747,42.7884,84912.0
2020-07-24 10:30:00,51.68,51.76,51.52,51.63,67572.0,42.7967,42.863,42.6642,42.7553,67572.0
2020-07-24 11:00:00,51.61,51.77,51.32,51.34,68636.0,42.7387,42.8712,42.4986,42.5152,68636.0
2020-07-24 11:30:00,51.32,51.32,51.16,51.21,49324.0,42.4986,42.4986,42.3661,42.4075,49324.0
2020-07-24 12:00:00,51.26,51.55,51.25,51.49,68468.0,42.4489,42.6891,42.4406,42.6394,68468.0
2020-07-24 12:30:00,51.49,51.62,51.24,51.3,97810.0,42.6394,42.747,42.4323,42.482,97810.0
2020-07-24 13:00:00,51.29,51.3,51.09,51.09,63618.0,42.4737,42.482,42.3081,42.3081,63618.0
2020-07-24 13:30:00,51.08,51.14,50.98,51.07,111138.0,42.2998,42.3495,42.217,42.2916,111138.0
2020-07-24 14:00:00,51.08,51.09,50.99,51.09,72512.0,42.2998,42.3081,42.2253,42.3081,72512.0
2020-07-24 14:30:00,51.07,51.16,50.99,51.08,51080.0,42.2916,42.3661,42.2253,42.2998,51080.0
2020-07-24 15:00:00,51.08,51.19,51.05,51.08,59944.0,42.2998,42.3909,42.275,42.2998,59944.0
2020-07-24 15:30:00,51.09,51.51,51.09,51.32,254316.0,42.3081,42.6559,42.3081,42.4986,254316.0
2020-07-27 09:30:00,51.21,51.21,50.37,50.69,129654.0,42.4075,42.4075,41.7119,41.9769,129654.0
2020-07-27 10:00:00,50.69,50.7,50.4,50.69,80988.0,41.9769,41.9852,41.7367,41.9769,80988.0
2020-07-27 10:30:00,50.67,50.87,50.54,50.83,68050.0,41.9603,42.1259,41.8527,42.0928,68050.0
2020-07-27 11:00:00,50.83,51.04,50.76,50.91,64944.0,42.0928,42.2667,42.0348,42.1591,64944.0
2020-07-27 11:30:00,50.93,50.95,50.63,50.79,35566.0,42.1756,42.1922,41.9272,42.0597,35566.0
2020-07-27 12:00:00,50.76,50.85,50.64,50.71,25534.0,42.0348,42.1094,41.9355,41.9934,25534.0
2020-07-27 12:30:00,50.72,50.77,50.63,50.65,22166.0,42.0017,42.0431,41.9272,41.9438,22166.0
2020-07-27 13:00:00,50.68,50.71,50.63,50.68,28408.0,41.9686,41.9934,41.9272,41.9686,28408.0
2020-07-27 13:30:00,50.71,51.02,50.7,50.93,30086.0,41.9934,42.2502,41.9852,42.1756,30086.0
2020-07-27 14:00:00,50.89,50.94,50.62,50.66,49218.0,42.1425,42.1839,41.9189,41.952,49218.0
2020-07-27 14:30:00,50.66,50.76,50.59,50.64,39476.0,41.952,42.0348,41.8941,41.9355,39476.0
2020-07-27 15:00:00,50.63,50.7,50.57,50.69,39488.0,41.9272,41.9852,41.8775,41.9769,39488.0
2020-07-27 15:30:00,50.67,50.92,50.62,50.87,166136.0,41.9603,42.1673,41.9189,42.1259,166136.0
2020-07-28 09:30:00,50.63,51.2,50.63,51.02,64882.0,41.9272,42.3992,41.9272,42.2502,64882.0
2020-07-28 10:00:00,50.96,51.45,50.94,51.31,41408.0,42.2005,42.6062,42.1839,42.4903,41408.0
2020-07-28 10:30:00,51.32,51.38,51.03,51.35,72622.0,42.4986,42.5483,42.2584,42.5234,72622.0
2020-07-28 11:00:00,51.32,51.49,51.26,51.49,88770.0,42.4986,42.6394,42.4489,42.6394,88770.0
2020-07-28 11:30:00,51.46,51.53,51.05,51.15,81406.0,42.6145,42.6725,42.275,42.3578,81406.0
2020-07-28 12:00:00,51.15,51.35,51.13,51.21,132284.0,42.3578,42.5234,42.3412,42.4075,132284.0
2020-07-28 12:30:00,51.22,51.37,51.13,51.27,51536.0,42.4158,42.54,42.3412,42.4572,51536.0
2020-07-28 13:00:00,51.27,51.4,51.24,51.38,50478.0,42.4572,42.5648,42.4323,42.5483,50478.0
2020-07-28 13:30:00,51.38,51.63,51.37,51.61,67384.0,42.5483,42.7553,42.54,42.7387,67384.0
2020-07-28 14:00:00,51.6,51.65,51.37,51.45,64186.0,42.7305,42.7719,42.54,42.6062,64186.0
2020-07-28 14:30:00,51.46,51.71,51.42,51.64,102900.0,42.6145,42.8216,42.5814,42.7636,102900.0
2020-07-28 15:00:00,51.65,51.69,51.33,51.34,99202.0,42.7719,42.805,42.5069,42.5152,99202.0
2020-07-28 15:30:00,51.32,51.49,51.1,51.3,216278.0,42.4986,42.6394,42.3164,42.482,216278.0
2020-07-29 09:30:00,51.74,52.71,51.63,51.65,273426.0,42.8464,43.6497,42.7553,42.7719,273426.0
2020-07-29 10:00:00,51.64,51.67,51.31,51.43,213078.0,42.7636,42.7884,42.4903,42.5897,213078.0
2020-07-29 10:30:00,51.36,51.82,51.36,51.77,79178.0,42.5317,42.9126,42.5317,42.8712,79178.0
2020-07-29 11:00:00,51.8,51.95,51.38,51.39,136604.0,42.8961,43.0203,42.5483,42.5566,136604.0
2020-07-29 11:30:00,51.41,51.54,51.22,51.34,63262.0,42.5731,42.6808,42.4158,42.5152,63262.0
2020-07-29 12:00:00,51.34,51.5,51.31,51.5,52974.0,42.5152,42.6476,42.4903,42.6476,52974.0
2020-07-29 12:30:00,51.5,51.6,51.27,51.54,149862.0,42.6476,42.7305,42.4572,42.6808,149862.0
2020-07-29 13:00:00,51.54,51.67,51.44,51.62,74144.0,42.6808,42.7884,42.598,42.747,74144.0
2020-07-29 13:30:00,51.62,51.62,51.41,51.48,57256.0,42.747,42.747,42.5731,42.6311,57256.0
2020-07-29 14:00:00,51.49,51.88,51.44,51.88,112618.0,42.6394,42.9623,42.598,42.9623,112618.0
2020-07-29 14:30:00,51.88,51.94,51.7,51.87,134206.0,42.9623,43.012,42.8133,42.954,134206.0
2020-07-29 15:00:00,51.88,52.08,51.77,52.01,84670.0,42.9623,43.128,42.8712,43.07,84670.0
2020-07-29 15:30:00,52.02,52.23,51.93,52.06,287658.0,43.0783,43.2522,43.0037,43.1114,287658.0
2020-07-30 09:30:00,51.54,51.92,51.3,51.53,57184.0,42.6808,42.9955,42.482,42.6725,57184.0
2020-07-30 10:00:00,51.54,51.98,51.42,51.94,63550.0,42.6808,43.0451,42.5814,43.012,63550.0
2020-07-30 10:30:00,51.94,52.37,51.9,52.3,129346.0,43.012,43.3681,42.9789,43.3101,129346.0
2020-07-30 11:00:00,52.27,52.34,51.97,51.97,46036.0,43.2853,43.3433,43.0369,43.0369,46036.0
2020-07-30 11:30:00,51.99,52.04,51.81,51.99,52814.0,43.0534,43.0948,42.9044,43.0534,52814.0
2020-07-30 12:00:00,52.02,52.35,51.93,52.31,105882.0,43.0783,43.3515,43.0037,43.3184,105882.0
2020-07-30 12:30:00,52.32,52.44,52.18,52.38,58818.0,43.3267,43.4261,43.2108,43.3764,58818.0
2020-07-30 13:00:00,52.38,52.41,52.25,52.25,45132.0,43.3764,43.4012,43.2687,43.2687,45132.0
2020-07-30 13:30:00,52.24,52.32,52.2,52.24,66678.0,43.2604,43.3267,43.2273,43.2604,66678.0
2020-07-30 14:00:00,52.25,52.28,52.14,52.23,55372.0,43.2687,43.2936,43.1776,43.2522,55372.0
2020-07-30 14:30:00,52.26,52.35,52.16,52.35,51452.0,43.277,43.3515,43.1942,43.3515,51452.0
2020-07-30 15:00:00,52.34,52.38,52.23,52.27,74850.0,43.3433,43.3764,43.2522,43.2853,74850.0
2020-07-30 15:30:00,52.26,52.37,52.22,52.32,316188.0,43.277,43.3681,43.2439,43.3267,316188.0
2020-07-31 09:30:00,52.02,52.63,51.95,52.34,74562.0,43.0783,43.5834,43.0203,43.3433,74562.0
2020-07-31 10:00:00,52.31,52.57,52.06,52.13,54100.0,43.3184,43.5337,43.1114,43.1694,54100.0
2020-07-31 10:30:00,52.11,52.11,51.88,52.03,54870.0,43.1528,43.1528,42.9623,43.0865,54870.0
2020-07-31 11:00:00,52.04,52.14,51.98,52.12,36426.0,43.0948,43.1776,43.0451,43.1611,36426.0
2020-07-31 11:30:00,52.12,52.17,51.99,52.17,41866.0,43.1611,43.2025,43.0534,43.2025,41866.0
2020-07-31 12:00:00,52.15,52.16,52.01,52.11,42508.0,43.1859,43.1942,43.07,43.1528,42508.0
2020-07-31 12:30:00,52.1,52.1,51.85,51.89,47276.0,43.1445,43.1445,42.9375,42.9706,47276.0
2020-07-31 13:00:00,51.88,52.13,51.87,52.13,41596.0,42.9623,43.1694,42.954,43.1694,41596.0
2020-07-31 13:30:00,52.1,52.18,52.0,52.13,40934.0,43.1445,43.2108,43.0617,43.1694,40934.0
2020-07-31 14:00:00,52.1,52.19,52.02,52.04,48320.0,43.1445,43.219,43.0783,43.0948,48320.0
2020-07-31 14:30:00,52.05,52.32,52.04,52.3,57826.0,43.1031,43.3267,43.0948,43.3101,57826.0
2020-07-31 15:00:00,52.32,52.32,52.18,52.32,102360.0,43.3267,43.3267,43.2108,43.3267,102360.0
2020-07-31 15:30:00,52.31,52.63,52.26,52.55,460450.0,43.3184,43.5834,43.277,43.5172,460450.0
2020-08-03 09:30:00,52.57,52.65,51.62,51.84,71104.0,43.5337,43.6,42.747,42.9292,71104.0
2020-08-03 10:00:00,51.8,52.2,51.7,51.96,80982.0,42.8961,43.2273,42.8133,43.0286,80982.0
2020-08-03 10:30:00,51.98,51.98,51.63,51.67,44604.0,43.0451,43.0451,42.7553,42.7884,44604.0
2020-08-03 11:00:00,51.66,51.82,51.55,51.58,36244.0,42.7801,42.9126,42.6891,42.7139,36244.0
2020-08-03 11:30:00,51.59,51.66,51.33,51.36,50530.0,42.7222,42.7801,42.5069,42.5317,50530.0
2020-08-03 12:00:00,51.4,51.45,51.24,51.24,38278.0,42.5648,42.6062,42.4323,42.4323,38278.0
2020-08-03 12:30:00,51.24,51.29,51.13,51.27,83228.0,42.4323,42.4737,42.3412,42.4572,83228.0
2020-08-03 13:00:00,51.27,51.43,51.26,51.43,52580.0,42.4572,42.5897,42.4489,42.5897,52580.0
2020-08-03 13:30:00,51.44,51.63,51.4,51.6,61662.0,42.598,42.7553,42.5648,42.7305,61662.0
2020-08-03 14:00:00,51.62,51.71,51.51,51.55,49542.0,42.747,42.8216,42.6559,42.6891,49542.0
2020-08-03 14:30:00,51.55,51.73,51.45,51.7,66718.0,42.6891,42.8381,42.6062,42.8133,66718.0
2020-08-03 15:00:00,51.67,51.69,51.55,51.6,186778.0,42.7884,42.805,42.6891,42.7305,186778.0
2020-08-03 15:30:00,51.62,51.66,51.27,51.3,362984.0,42.747,42.7801,42.4572,42.482,362984.0
2020-08-04 09:30:00,51.25,51.37,51.1,51.31,72866.0,42.4406,42.54,42.3164,42.4903,72866.0
2020-08-04 10:00:00,51.34,51.6,51.21,51.53,72876.0,42.5152,42.7305,42.4075,42.6725,72876.0
2020-08-04 10:30:00,51.51,51.74,51.5,51.73,68006.0,42.6559,42.8464,42.6476,42.8381,68006.0
2020-08-04 11:00:00,51.74,51.95,51.58,51.9,59196.0,42.8464,43.0203,42.7139,42.9789,59196.0
2020-08-04 11:30:00,51.89,51.91,51.58,51.81,65082.0,42.9706,42.9872,42.7139,42.9044,65082.0
2020-08-04 12:00:00,51.79,52.05,51.79,51.86,46986.0,42.8878,43.1031,42.8878,42.9458,46986.0
2020-08-04 12:30:00,51.86,51.86,51.59,51.62,39422.0,42.9458,42.9458,42.7222,42.747,39422.0
2020-08-04 13:00:00,51.6,51.6,51.45,51.52,38814.0,42.7305,42.7305,42.6062,42.6642,38814.0
2020-08-04 13:30:00,51.53,51.53,51.25,51.33,50948.0,42.6725,42.6725,42.4406,42.5069,50948.0
2020-08-04 14:00:00,51.32,51.52,51.3,51.43,44322.0,42.4986,42.6642,42.482,42.5897,44322.0
2020-08-04 14:30:00,51.44,51.46,51.32,51.38,57690.0,42.598,42.6145,42.4986,42.5483,57690.0
2020-08-04 15:00:00,51.36,51.44,51.32,51.41,50670.0,42.5317,42.598,42.4986,42.5731,50670.0
2020-08-04 15:30:00,51.39,51.59,51.27,51.59,187618.0,42.5566,42.7222,42.4572,42.7222,187618.0
2020-08-05 09:30:00,51.7,51.75,51.15,51.32,81786.0,42.8133,42.8547,42.3578,42.4986,81786.0
2020-08-05 10:00:00,51.37,51.41,51.04,51.04,85802.0,42.54,42.5731,42.2667,42.2667,85802.0
2020-08-05 10:30:00,51.06,51.2,50.95,50.96,39126.0,42.2833,42.3992,42.1922,42.2005,39126.0
2020-08-05 11:00:00,50.94,51.12,50.86,51.02,45608.0,42.1839,42.333,42.1177,42.2502,45608.0
2020-08-05 11:30:00,50.94,50.94,50.34,50.43,118130.0,42.1839,42.1839,41.687,41.7616,118130.0
2020-08-05 12:00:00,50.41,50.57,50.38,50.42,60488.0,41.745,41.8775,41.7202,41.7533,60488.0
2020-08-05 12:30:00,50.42,50.62,50.42,50.55,66890.0,41.7533,41.9189,41.7533,41.8609,66890.0
2020-08-05 13:00:00,50.56,50.62,50.48,50.57,56282.0,41.8692,41.9189,41.803,41.8775,56282.0
2020-08-05 13:30:00,50.52,50.61,50.49,50.51,80980.0,41.8361,41.9106,41.8113,41.8278,80980.0
2020-08-05 14:00:00,50.5,50.6,50.49,50.57,56836.0,41.8195,41.9023,41.8113,41.8775,56836.0
2020-08-05 14:30:00,50.56,50.58,50.49,50.49,65952.0,41.8692,41.8858,41.8113,41.8113,65952.0
2020-08-05 15:00:00,50.49,50.53,50.44,50.45,74510.0,41.8113,41.8444,41.7699,41.7781,74510.0
2020-08-05 15:30:00,50.45,50.45,50.17,50.18,485324.0,41.7781,41.7781,41.5463,41.5545,485324.0
2020-08-06 09:30:00,50.13,50.52,50.0,50.37,106228.0,41.5131,41.8361,41.4055,41.7119,106228.0
2020-08-06 10:00:00,50.38,50.99,50.37,50.98,107506.0,41.7202,42.2253,41.7119,42.217,107506.0
2020-08-06 10:30:00,50.97,50.99,50.71,50.92,49594.0,42.2087,42.2253,41.9934,42.1673,49594.0
2020-08-06 11:00:00,50.92,50.92,50.56,50.6,83504.0,42.1673,42.1673,41.8692,41.9023,83504.0
2020-08-06 11:30:00,50.58,50.63,50.43,50.51,42906.0,41.8858,41.9272,41.7616,41.8278,42906.0
2020-08-06 12:00:00,50.51,50.62,50.44,50.55,67126.0,41.8278,41.9189,41.7699,41.8609,67126.0
2020-08-06 12:30:00,50.56,50.77,50.55,50.77,53868.0,41.8692,42.0431,41.8609,42.0431,53868.0
2020-08-06 13:00:00,50.76,50.84,50.71,50.83,51082.0,42.0348,42.1011,41.9934,42.0928,51082.0
2020-08-06 13:30:00,50.84,51.01,50.8,50.96,63890.0,42.1011,42.2419,42.068,42.2005,63890.0
2020-08-06 14:00:00,50.97,51.06,50.92,50.92,46930.0,42.2087,42.2833,42.1673,42.1673,46930.0
2020-08-06 14:30:00,50.93,51.14,50.93,51.1,108406.0,42.1756,42.3495,42.1756,42.3164,108406.0
2020-08-06 15:00:00,51.1,51.15,50.93,51.02,137600.0,42.3164,42.3578,42.1756,42.2502,137600.0
2020-08-06 15:30:00,51.02,51.17,50.89,51.16,263284.0,42.2502,42.3744,42.1425,42.3661,263284.0
2020-08-07 09:30:00,51.02,51.47,51.02,51.34,41540.0,42.2502,42.6228,42.2502,42.5152,41540.0
2020-08-07 10:00:00,51.34,51.5,51.31,51.47,55296.0,42.5152,42.6476,42.4903,42.6228,55296.0
2020-08-07 10:30:00,51.49,51.78,51.48,51.64,47768.0,42.6394,42.8795,42.6311,42.7636,47768.0
2020-08-07 11:00:00,51.67,51.85,51.62,51.85,31130.0,42.7884,42.9375,42.747,42.9375,31130.0
2020-08-07 11:30:00,51.87,51.96,51.81,51.93,43790.0,42.954,43.0286,42.9044,43.0037,43790.0
2020-08-07 12:00:00,51.94,51.96,51.82,51.93,36972.0,43.012,43.0286,42.9126,43.0037,36972.0
2020-08-07 12:30:00,51.92,52.07,51.87,52.04,34814.0,42.9955,43.1197,42.954,43.0948,34814.0
2020-08-07 13:00:00,52.02,52.19,51.97,52.05,82058.0,43.0783,43.219,43.0369,43.1031,82058.0
2020-08-07 13:30:00,52.05,52.09,51.88,51.92,35080.0,43.1031,43.1362,42.9623,42.9955,35080.0
2020-08-07 14:00:00,51.88,51.96,51.77,51.88,77078.0,42.9623,43.0286,42.8712,42.9623,77078.0
2020-08-07 14:30:00,51.88,52.05,51.88,52.05,52906.0,42.9623,43.1031,42.9623,43.1031,52906.0
2020-08-07 15:00:00,52.05,52.29,51.96,52.24,89888.0,43.1031,43.3019,43.0286,43.2604,89888.0
2020-08-07 15:30:00,52.27,52.4,52.15,52.35,463204.0,43.2853,43.3929,43.1859,43.3515,463204.0
2020-08-10 09:30:00,52.57,52.69,52.25,52.47,44574.0,43.5337,43.6331,43.2687,43.4509,44574.0
2020-08-10 10:00:00,52.43,52.98,52.4,52.82,52194.0,43.4178,43.8733,43.3929,43.7408,52194.0
2020-08-10 10:30:00,52.83,52.88,52.28,52.28,58564.0,43.749,43.7904,43.2936,43.2936,58564.0
2020-08-10 11:00:00,52.27,52.62,52.27,52.54,38074.0,43.2853,43.5751,43.2853,43.5089,38074.0
2020-08-10 11:30:00,52.55,52.76,52.53,52.74,26104.0,43.5172,43.6911,43.5006,43.6745,26104.0
2020-08-10 12:00:00,52.73,52.77,52.55,52.62,35142.0,43.6662,43.6993,43.5172,43.5751,35142.0
2020-08-10 12:30:00,52.6,52.62,52.43,52.43,34684.0,43.5586,43.5751,43.4178,43.4178,34684.0
2020-08-10 13:00:00,52.45,52.55,52.35,52.47,37950.0,43.4344,43.5172,43.3515,43.4509,37950.0
2020-08-10 13:30:00,52.47,52.65,52.47,52.61,22846.0,43.4509,43.6,43.4509,43.5668,22846.0
2020-08-10 14:00:00,52.63,52.69,52.55,52.6,20530.0,43.5834,43.6331,43.5172,43.5586,20530.0
2020-08-10 14:30:00,52.58,52.79,52.57,52.78,45340.0,43.542,43.7159,43.5337,43.7076,45340.0
2020-08-10 15:00:00,52.77,52.91,52.74,52.88,71036.0,43.6993,43.8153,43.6745,43.7904,71036.0
2020-08-10 15:30:00,52.86,52.87,52.67,52.86,381896.0,43.7739,43.7822,43.6165,43.7739,381896.0
2020-08-11 09:30:00,52.94,53.27,52.79,52.85,179422.0,43.8401,44.1134,43.7159,43.7656,179422.0
2020-08-11 10:00:00,52.87,52.87,52.12,52.15,117354.0,43.7822,43.7822,43.1611,43.1859,117354.0
2020-08-11 10:30:00,52.13,52.13,51.65,51.77,144738.0,43.1694,43.1694,42.7719,42.8712,144738.0
2020-08-11 11:00:00,51.77,51.77,51.48,51.76,69378.0,42.8712,42.8712,42.6311,42.863,69378.0
2020-08-11 11:30:00,51.74,51.77,51.57,51.7,70262.0,42.8464,42.8712,42.7056,42.8133,70262.0
2020-08-11 12:00:00,51.7,51.7,51.46,51.5,65882.0,42.8133,42.8133,42.6145,42.6476,65882.0
2020-08-11 12:30:00,51.49,51.58,51.33,51.38,80556.0,42.6394,42.7139,42.5069,42.5483,80556.0
2020-08-11 13:00:00,51.4,51.44,51.35,51.38,70804.0,42.5648,42.598,42.5234,42.5483,70804.0
2020-08-11 13:30:00,51.4,51.45,51.35,51.36,79830.0,42.5648,42.6062,42.5234,42.5317,79830.0
2020-08-11 14:00:00,51.37,51.4,51.27,51.27,78124.0,42.54,42.5648,42.4572,42.4572,78124.0
2020-08-11 14:30:00,51.27,51.33,51.19,51.31,101896.0,42.4572,42.5069,42.3909,42.4903,101896.0
2020-08-11 15:00:00,51.31,51.35,51.03,51.06,544720.0,42.4903,42.5234,42.2584,42.2833,544720.0
2020-08-11 15:30:00,51.07,51.16,50.86,51.06,712980.0,42.2916,42.3661,42.1177,42.2833,712980.0
2020-08-12 09:30:00,50.82,50.99,50.46,50.75,233320.0,42.4696,42.6116,42.1687,42.4111,233320.0
2020-08-12 10:00:00,50.77,51.27,50.71,50.98,176248.0,42.4278,42.8456,42.3776,42.6033,176248.0
2020-08-12 10:30:00,51.01,51.19,50.88,50.94,151980.0,42.6283,42.7788,42.5197,42.5698,151980.0
2020-08-12 11:00:00,50.88,51.02,50.83,50.93,82638.0,42.5197,42.6367,42.4779,42.5615,82638.0
2020-08-12 11:30:00,50.93,51.17,50.91,51.15,195630.0,42.5615,42.7621,42.5448,42.7453,195630.0
2020-08-12 12:00:00,51.15,51.41,51.15,51.41,79956.0,42.7453,42.9626,42.7453,42.9626,79956.0
2020-08-12 12:30:00,51.4,51.4,50.97,50.97,38102.0,42.9543,42.9543,42.5949,42.5949,38102.0
2020-08-12 13:00:00,50.97,51.18,50.95,51.01,36336.0,42.5949,42.7704,42.5782,42.6283,36336.0
2020-08-12 13:30:00,51.02,51.31,51.01,51.27,36314.0,42.6367,42.8791,42.6283,42.8456,36314.0
2020-08-12 14:00:00,51.27,51.47,51.27,51.46,67738.0,42.8456,43.0128,42.8456,43.0044,67738.0
2020-08-12 14:30:00,51.46,51.5,51.35,51.4,48686.0,43.0044,43.0378,42.9125,42.9543,48686.0
2020-08-12 15:00:00,51.38,51.39,51.1,51.1,74130.0,42.9376,42.9459,42.7036,42.7036,74130.0
2020-08-12 15:30:00,51.1,51.12,50.8,50.82,407384.0,42.7036,42.7203,42.4529,42.4696,407384.0
2020-08-13 09:30:00,50.6,50.71,50.35,50.67,68134.0,42.2857,42.3776,42.0768,42.3442,68134.0
2020-08-13 10:00:00,50.64,50.85,50.56,50.66,36746.0,42.3191,42.4946,42.2523,42.3359,36746.0
2020-08-13 10:30:00,50.63,50.9,50.62,50.86,33970.0,42.3108,42.5364,42.3024,42.503,33970.0
2020-08-13 11:00:00,50.84,50.84,50.52,50.57,25874.0,42.4863,42.4863,42.2189,42.2606,25874.0
2020-08-13 11:30:00,50.59,50.68,50.52,50.68,69990.0,42.2774,42.3526,42.2189,42.3526,69990.0
2020-08-13 12:00:00,50.67,50.67,50.41,50.41,55156.0,42.3442,42.3442,42.1269,42.1269,55156.0
2020-08-13 12:30:00,50.41,50.54,50.25,50.54,46378.0,42.1269,42.2356,41.9932,42.2356,46378.0
2020-08-13 13:00:00,50.55,50.84,50.52,50.8,27680.0,42.2439,42.4863,42.2189,42.4529,27680.0
2020-08-13 13:30:00,50.77,50.85,50.65,50.74,24972.0,42.4278,42.4946,42.3275,42.4027,24972.0
2020-08-13 14:00:00,50.75,50.93,50.68,50.87,59052.0,42.4111,42.5615,42.3526,42.5114,59052.0
2020-08-13 14:30:00,50.87,50.95,50.81,50.88,65826.0,42.5114,42.5782,42.4612,42.5197,65826.0
2020-08-13 15:00:00,50.89,50.94,50.75,50.92,77704.0,42.5281,42.5698,42.4111,42.5531,77704.0
2020-08-13 15:30:00,50.94,50.94,50.71,50.86,198920.0,42.5698,42.5698,42.3776,42.503,198920.0
2020-08-14 09:30:00,50.77,50.91,50.42,50.81,64588.0,42.4278,42.5448,42.1353,42.4612,64588.0
2020-08-14 10:00:00,50.78,50.96,50.73,50.94,31452.0,42.4361,42.5866,42.3944,42.5698,31452.0
2020-08-14 10:30:00,50.99,51.08,50.74,50.74,32316.0,42.6116,42.6868,42.4027,42.4027,32316.0
2020-08-14 11:00:00,50.75,50.82,50.58,50.6,54798.0,42.4111,42.4696,42.269,42.2857,54798.0
2020-08-14 11:30:00,50.61,50.67,50.47,50.51,77792.0,42.2941,42.3442,42.1771,42.2105,77792.0
2020-08-14 12:00:00,50.53,50.56,50.24,50.26,132294.0,42.2272,42.2523,41.9849,42.0016,132294.0
2020-08-14 12:30:00,50.25,50.27,50.1,50.2,48398.0,41.9932,42.0099,41.8679,41.9514,48398.0
2020-08-14 13:00:00,50.21,50.42,50.19,50.38,108678.0,41.9598,42.1353,41.9431,42.1019,108678.0
2020-08-14 13:30:00,50.37,50.52,50.37,50.48,25434.0,42.0935,42.2189,42.0935,42.1854,25434.0
2020-08-14 14:00:00,50.47,50.49,50.33,50.34,48924.0,42.1771,42.1938,42.0601,42.0684,48924.0
2020-08-14 14:30:00,50.34,50.42,50.3,50.37,34454.0,42.0684,42.1353,42.035,42.0935,34454.0
2020-08-14 15:00:00,50.34,50.4,50.26,50.34,38106.0,42.0684,42.1186,42.0016,42.0684,38106.0
2020-08-14 15:30:00,50.35,50.49,50.24,50.46,175870.0,42.0768,42.1938,41.9849,42.1687,175870.0
2020-08-17 09:30:00,50.48,50.63,50.15,50.42,76504.0,42.1854,42.3108,41.9097,42.1353,76504.0
2020-08-17 10:00:00,50.44,50.84,50.28,50.81,48472.0,42.152,42.4863,42.0183,42.4612,48472.0
2020-08-17 10:30:00,50.79,50.89,50.71,50.84,71012.0,42.4445,42.5281,42.3776,42.4863,71012.0
2020-08-17 11:00:00,50.87,51.02,50.82,51.01,61740.0,42.5114,42.6367,42.4696,42.6283,61740.0
2020-08-17 11:30:00,51.02,51.02,50.7,50.76,31638.0,42.6367,42.6367,42.3693,42.4194,31638.0
2020-08-17 12:00:00,50.79,50.79,50.63,50.71,24274.0,42.4445,42.4445,42.3108,42.3776,24274.0
2020-08-17 12:30:00,50.74,50.74,50.58,50.73,22502.0,42.4027,42.4027,42.269,42.3944,22502.0
2020-08-17 13:00:00,50.71,50.71,50.56,50.58,29596.0,42.3776,42.3776,42.2523,42.269,29596.0
2020-08-17 13:30:00,50.58,50.69,50.57,50.57,35844.0,42.269,42.3609,42.2606,42.2606,35844.0
2020-08-17 14:00:00,50.59,50.59,50.46,50.54,31084.0,42.2774,42.2774,42.1687,42.2356,31084.0
2020-08-17 14:30:00,50.52,50.54,50.35,50.35,29870.0,42.2189,42.2356,42.0768,42.0768,29870.0
2020-08-17 15:00:00,50.37,50.52,50.31,50.33,60860.0,42.0935,42.2189,42.0434,42.0601,60860.0
2020-08-17 15:30:00,50.34,50.5,50.21,50.3,286436.0,42.0684,42.2021,41.9598,42.035,286436.0
2020-08-18 09:30:00,50.37,50.51,50.16,50.18,39384.0,42.0935,42.2105,41.918,41.9347,39384.0
2020-08-18 10:00:00,50.2,50.21,49.83,50.02,43552.0,41.9514,41.9598,41.6422,41.801,43552.0
2020-08-18 10:30:00,50.01,50.1,49.66,49.66,53218.0,41.7927,41.8679,41.5002,41.5002,53218.0
2020-08-18 11:00:00,49.65,49.7,49.47,49.66,84078.0,41.4918,41.5336,41.3414,41.5002,84078.0
2020-08-18 11:30:00,49.67,49.87,49.62,49.85,81472.0,41.5085,41.6757,41.4667,41.659,81472.0
2020-08-18 12:00:00,49.88,49.91,49.68,49.71,36166.0,41.684,41.7091,41.5169,41.542,36166.0
2020-08-18 12:30:00,49.73,49.77,49.69,49.77,46158.0,41.5587,41.5921,41.5252,41.5921,46158.0
2020-08-18 13:00:00,49.77,49.77,49.54,49.54,67764.0,41.5921,41.5921,41.3999,41.3999,67764.0
2020-08-18 13:30:00,49.53,49.65,49.48,49.62,36354.0,41.3915,41.4918,41.3497,41.4667,36354.0
2020-08-18 14:00:00,49.62,49.81,49.62,49.81,42372.0,41.4667,41.6255,41.4667,41.6255,42372.0
2020-08-18 14:30:00,49.81,50.0,49.8,50.0,118176.0,41.6255,41.7843,41.6172,41.7843,118176.0
2020-08-18 15:00:00,50.02,50.06,49.93,49.94,66054.0,41.801,41.8344,41.7258,41.7342,66054.0
2020-08-18 15:30:00,49.94,50.1,49.94,50.06,291902.0,41.7342,41.8679,41.7342,41.8344,291902.0
2020-08-19 09:30:00,50.12,50.26,49.83,49.99,52460.0,41.8846,42.0016,41.6422,41.7759,52460.0
2020-08-19 10:00:00,49.98,49.98,49.73,49.73,31408.0,41.7676,41.7676,41.5587,41.5587,31408.0
2020-08-19 10:30:00,49.7,49.74,49.6,49.64,21694.0,41.5336,41.567,41.45,41.4835,21694.0
2020-08-19 11:00:00,49.63,49.93,49.6,49.84,45710.0,41.4751,41.7258,41.45,41.6506,45710.0
2020-08-19 11:30:00,49.79,49.91,49.71,49.8,48292.0,41.6088,41.7091,41.542,41.6172,48292.0
2020-08-19 12:00:00,49.79,49.79,49.69,49.77,18998.0,41.6088,41.6088,41.5252,41.5921,18998.0
2020-08-19 12:30:00,49.81,49.9,49.76,49.81,18236.0,41.6255,41.7007,41.5837,41.6255,18236.0
2020-08-19 13:00:00,49.79,49.84,49.69,49.74,18992.0,41.6088,41.6506,41.5252,41.567,18992.0
2020-08-19 13:30:00,49.74,49.9,49.74,49.84,28188.0,41.567,41.7007,41.567,41.6506,28188.0
2020-08-19 14:00:00,49.85,49.93,49.8,49.85,33982.0,41.659,41.7258,41.6172,41.659,33982.0
2020-08-19 14:30:00,49.85,49.85,49.72,49.77,26476.0,41.659,41.659,41.5503,41.5921,26476.0
2020-08-19 15:00:00,49.76,49.83,49.69,49.72,42448.0,41.5837,41.6422,41.5252,41.5503,42448.0
2020-08-19 15:30:00,49.73,49.77,49.46,49.49,273724.0,41.5587,41.5921,41.333,41.3581,273724.0
2020-08-20 09:30:00,49.24,49.45,48.85,49.1,81076.0,41.1492,41.3247,40.8233,41.0322,81076.0
2020-08-20 10:00:00,49.12,49.24,49.03,49.21,39832.0,41.0489,41.1492,40.9737,41.1241,39832.0
2020-08-20 10:30:00,49.24,49.26,48.97,49.02,58722.0,41.1492,41.1659,40.9235,40.9653,58722.0
2020-08-20 11:00:00,49.05,49.16,48.99,49.03,65718.0,40.9904,41.0823,40.9403,40.9737,65718.0
2020-08-20 11:30:00,49.04,49.12,49.02,49.04,128912.0,40.982,41.0489,40.9653,40.982,128912.0
2020-08-20 12:00:00,49.03,49.05,48.8,48.93,70792.0,40.9737,40.9904,40.7815,40.8901,70792.0
2020-08-20 12:30:00,48.92,48.93,48.68,48.7,37162.0,40.8818,40.8901,40.6812,40.6979,37162.0
2020-08-20 13:00:00,48.69,48.69,48.46,48.48,75134.0,40.6896,40.6896,40.4973,40.5141,75134.0
2020-08-20 13:30:00,48.5,48.84,48.47,48.81,218376.0,40.5308,40.8149,40.5057,40.7898,218376.0
2020-08-20 14:00:00,48.82,48.85,48.73,48.84,72034.0,40.7982,40.8233,40.723,40.8149,72034.0
2020-08-20 14:30:00,48.84,48.92,48.82,48.9,33594.0,40.8149,40.8818,40.7982,40.865,33594.0
2020-08-20 15:00:00,48.91,48.96,48.77,48.8,60896.0,40.8734,40.9152,40.7564,40.7815,60896.0
2020-08-20 15:30:00,48.79,48.95,48.77,48.85,222782.0,40.7731,40.9068,40.7564,40.8233,222782.0
2020-08-21 09:30:00,49.07,49.07,48.72,48.79,117150.0,41.0071,41.0071,40.7146,40.7731,117150.0
2020-08-21 10:00:00,48.78,48.93,48.38,48.43,88138.0,40.7648,40.8901,40.4305,40.4723,88138.0
2020-08-21 10:30:00,48.49,48.59,48.42,48.57,77564.0,40.5224,40.606,40.4639,40.5893,77564.0
2020-08-21 11:00:00,48.57,48.72,48.53,48.6,98286.0,40.5893,40.7146,40.5558,40.6143,98286.0
2020-08-21 11:30:00,48.61,48.93,48.61,48.9,39576.0,40.6227,40.8901,40.6227,40.865,39576.0
2020-08-21 12:00:00,48.91,48.98,48.86,48.96,42862.0,40.8734,40.9319,40.8316,40.9152,42862.0
2020-08-21 12:30:00,48.96,48.99,48.73,48.74,147078.0,40.9152,40.9403,40.723,40.7313,147078.0
2020-08-21 13:00:00,48.74,48.91,48.74,48.87,30212.0,40.7313,40.8734,40.7313,40.84,30212.0
2020-08-21 13:30:00,48.87,49.02,48.87,48.99,47334.0,40.84,40.9653,40.84,40.9403,47334.0
2020-08-21 14:00:00,48.99,48.99,48.83,48.91,36374.0,40.9403,40.9403,40.8066,40.8734,36374.0
2020-08-21 14:30:00,48.91,49.02,48.91,48.96,67238.0,40.8734,40.9653,40.8734,40.9152,67238.0
2020-08-21 15:00:00,48.96,49.12,48.94,49.02,60884.0,40.9152,41.0489,40.8985,40.9653,60884.0
2020-08-21 15:30:00,49.02,49.1,48.98,49.07,272732.0,40.9653,41.0322,40.9319,41.0071,272732.0
2020-08-24 09:30:00,49.25,49.35,48.84,48.87,104052.0,41.1575,41.2411,40.8149,40.84,104052.0
2020-08-24 10:00:00,48.84,48.94,48.59,48.71,180300.0,40.8149,40.8985,40.606,40.7063,180300.0
2020-08-24 10:30:00,48.71,49.01,48.66,48.97,130194.0,40.7063,40.957,40.6645,40.9235,130194.0
2020-08-24 11:00:00,48.96,49.03,48.87,49.03,42336.0,40.9152,40.9737,40.84,40.9737,42336.0
2020-08-24 11:30:00,49.01,49.1,48.85,48.88,41820.0,40.957,41.0322,40.8233,40.8483,41820.0
2020-08-24 12:00:00,48.88,49.04,48.88,49.04,32226.0,40.8483,40.982,40.8483,40.982,32226.0
2020-08-24 12:30:00,49.07,49.09,48.99,49.05,55200.0,41.0071,41.0238,40.9403,40.9904,55200.0
2020-08-24 13:00:00,49.06,49.15,48.99,49.08,41274.0,40.9988,41.074,40.9403,41.0155,41274.0
2020-08-24 13:30:00,49.1,49.25,49.08,49.24,43892.0,41.0322,41.1575,41.0155,41.1492,43892.0
2020-08-24 14:00:00,49.23,49.31,49.21,49.29,83828.0,41.1408,41.2077,41.1241,41.191,83828.0
2020-08-24 14:30:00,49.29,49.34,49.2,49.28,51100.0,41.191,41.2328,41.1158,41.1826,51100.0
2020-08-24 15:00:00,49.29,49.35,49.29,49.34,30554.0,41.191,41.2411,41.191,41.2328,30554.0
2020-08-24 15:30:00,49.34,49.43,49.24,49.32,143208.0,41.2328,41.308,41.1492,41.216,143208.0
2020-08-25 09:30:00,49.48,49.53,48.92,48.94,63020.0,41.3497,41.3915,40.8818,40.8985,63020.0
2020-08-25 10:00:00,48.9,49.06,48.8,48.99,53400.0,40.865,40.9988,40.7815,40.9403,53400.0
2020-08-25 10:30:00,48.92,49.0,48.78,48.78,132496.0,40.8818,40.9486,40.7648,40.7648,132496.0
2020-08-25 11:00:00,48.78,48.96,48.71,48.94,26996.0,40.7648,40.9152,40.7063,40.8985,26996.0
2020-08-25 11:30:00,48.96,48.99,48.85,48.94,21178.0,40.9152,40.9403,40.8233,40.8985,21178.0
2020-08-25 12:00:00,48.92,48.99,48.87,48.92,143884.0,40.8818,40.9403,40.84,40.8818,143884.0
2020-08-25 12:30:00,48.93,48.93,48.84,48.84,34404.0,40.8901,40.8901,40.8149,40.8149,34404.0
2020-08-25 13:00:00,48.83,48.88,48.76,48.87,28276.0,40.8066,40.8483,40.7481,40.84,28276.0
2020-08-25 13:30:00,48.88,48.89,48.79,48.85,37200.0,40.8483,40.8567,40.7731,40.8233,37200.0
2020-08-25 14:00:00,48.85,48.92,48.85,48.88,39444.0,40.8233,40.8818,40.8233,40.8483,39444.0
2020-08-25 14:30:00,48.9,48.98,48.87,48.96,50830.0,40.865,40.9319,40.84,40.9152,50830.0
2020-08-25 15:00:00,48.97,48.97,48.87,48.93,65282.0,40.9235,40.9235,40.84,40.8901,65282.0
2020-08-25 15:30:00,48.93,48.99,48.87,48.91,174264.0,40.8901,40.9403,40.84,40.8734,174264.0
2020-08-26 09:30:00,48.63,48.68,48.1,48.49,186086.0,40.6394,40.6812,40.1965,40.5224,186086.0
2020-08-26 10:00:00,48.49,48.6,48.38,48.46,98382.0,40.5224,40.6143,40.4305,40.4973,98382.0
2020-08-26 10:30:00,48.48,48.57,48.33,48.34,96516.0,40.5141,40.5893,40.3887,40.3971,96516.0
2020-08-26 11:00:00,48.33,48.49,48.24,48.32,106452.0,40.3887,40.5224,40.3135,40.3804,106452.0
2020-08-26 11:30:00,48.32,48.33,48.2,48.27,54022.0,40.3804,40.3887,40.2801,40.3386,54022.0
2020-08-26 12:00:00,48.29,48.39,48.25,48.31,31072.0,40.3553,40.4388,40.3219,40.372,31072.0
2020-08-26 12:30:00,48.28,48.37,48.22,48.32,41828.0,40.3469,40.4221,40.2968,40.3804,41828.0
2020-08-26 13:00:00,48.33,48.38,48.29,48.33,41322.0,40.3887,40.4305,40.3553,40.3887,41322.0
2020-08-26 13:30:00,48.33,48.34,48.17,48.19,166566.0,40.3887,40.3971,40.255,40.2717,166566.0
2020-08-26 14:00:00,48.18,48.23,48.09,48.19,151926.0,40.2634,40.3051,40.1881,40.2717,151926.0
2020-08-26 14:30:00,48.19,48.34,48.11,48.27,71766.0,40.2717,40.3971,40.2049,40.3386,71766.0
2020-08-26 15:00:00,48.26,48.4,48.24,48.38,46224.0,40.3302,40.4472,40.3135,40.4305,46224.0
2020-08-26 15:30:00,48.38,48.38,48.1,48.13,300308.0,40.4305,40.4305,40.1965,40.2216,300308.0
2020-08-27 09:30:00,48.35,48.51,48.13,48.48,115204.0,40.4054,40.5391,40.2216,40.5141,115204.0
2020-08-27 10:00:00,48.47,48.61,48.07,48.29,87816.0,40.5057,40.6227,40.1714,40.3553,87816.0
2020-08-27 10:30:00,48.28,48.37,48.02,48.02,55346.0,40.3469,40.4221,40.1296,40.1296,55346.0
2020-08-27 11:00:00,48.03,48.11,47.79,47.79,55254.0,40.138,40.2049,39.9374,39.9374,55254.0
2020-08-27 11:30:00,47.8,48.07,47.78,48.07,67576.0,39.9458,40.1714,39.9291,40.1714,67576.0
2020-08-27 12:00:00,48.06,48.1,47.9,47.92,77960.0,40.1631,40.1965,40.0294,40.0461,77960.0
2020-08-27 12:30:00,47.95,47.96,47.81,47.89,79784.0,40.0711,40.0795,39.9542,40.021,79784.0
2020-08-27 13:00:00,47.88,47.99,47.87,47.92,76092.0,40.0126,40.1046,40.0043,40.0461,76092.0
2020-08-27 13:30:00,47.92,48.08,47.85,48.07,118390.0,40.0461,40.1798,39.9876,40.1714,118390.0
2020-08-27 14:00:00,48.06,48.31,48.04,48.27,123546.0,40.1631,40.372,40.1464,40.3386,123546.0
2020-08-27 14:30:00,48.26,48.4,48.26,48.39,125794.0,40.3302,40.4472,40.3302,40.4388,125794.0
2020-08-27 15:00:00,48.39,48.49,48.37,48.49,93546.0,40.4388,40.5224,40.4221,40.5224,93546.0
2020-08-27 15:30:00,48.49,48.77,48.47,48.65,596648.0,40.5224,40.7564,40.5057,40.6561,596648.0
2020-08-28 09:30:00,48.73,48.84,48.42,48.51,73860.0,40.723,40.8149,40.4639,40.5391,73860.0
2020-08-28 10:00:00,48.52,48.59,48.4,48.54,101054.0,40.5475,40.606,40.4472,40.5642,101054.0
2020-08-28 10:30:00,48.54,49.02,48.54,48.9,144540.0,40.5642,40.9653,40.5642,40.865,144540.0
2020-08-28 11:00:00,48.89,48.92,48.73,48.76,148372.0,40.8567,40.8818,40.723,40.7481,148372.0
2020-08-28 11:30:00,48.74,48.85,48.66,48.85,86248.0,40.7313,40.8233,40.6645,40.8233,86248.0
2020-08-28 12:00:00,48.84,48.95,48.83,48.92,79944.0,40.8149,40.9068,40.8066,40.8818,79944.0
2020-08-28 12:30:00,48.9,48.98,48.88,48.98,32510.0,40.865,40.9319,40.8483,40.9319,32510.0
2020-08-28 13:00:00,48.97,49.18,48.97,49.18,49812.0,40.9235,41.099,40.9235,41.099,49812.0
2020-08-28 13:30:00,49.17,49.22,49.12,49.17,104608.0,41.0907,41.1325,41.0489,41.0907,104608.0
2020-08-28 14:00:00,49.17,49.36,49.05,49.32,101480.0,41.0907,41.2495,40.9904,41.216,101480.0
2020-08-28 14:30:00,49.33,49.45,49.3,49.44,82654.0,41.2244,41.3247,41.1993,41.3163,82654.0
2020-08-28 15:00:00,49.44,49.56,49.38,49.51,110164.0,41.3163,41.4166,41.2662,41.3748,110164.0
2020-08-28 15:30:00,49.5,49.52,49.35,49.48,351234.0,41.3665,41.3832,41.2411,41.3497,351234.0
2020-08-31 09:30:00,49.32,49.71,49.28,49.54,101590.0,41.216,41.542,41.1826,41.3999,101590.0
2020-08-31 10:00:00,49.55,49.71,49.47,49.67,70712.0,41.4082,41.542,41.3414,41.5085,70712.0
2020-08-31 10:30:00,49.71,49.82,49.52,49.53,83342.0,41.542,41.6339,41.3832,41.3915,83342.0
2020-08-31 11:00:00,49.51,49.63,49.43,49.54,99060.0,41.3748,41.4751,41.308,41.3999,99060.0
2020-08-31 11:30:00,49.55,49.65,49.5,49.56,76742.0,41.4082,41.4918,41.3665,41.4166,76742.0
2020-08-31 12:00:00,49.57,49.63,49.32,49.34,82794.0,41.425,41.4751,41.216,41.2328,82794.0
2020-08-31 12:30:00,49.35,49.4,49.24,49.33,46238.0,41.2411,41.2829,41.1492,41.2244,46238.0
2020-08-31 13:00:00,49.34,49.46,49.32,49.41,39462.0,41.2328,41.333,41.216,41.2912,39462.0
2020-08-31 13:30:00,49.41,49.42,49.21,49.26,63130.0,41.2912,41.2996,41.1241,41.1659,63130.0
2020-08-31 14:00:00,49.26,49.54,49.26,49.5,75124.0,41.1659,41.3999,41.1659,41.3665,75124.0
2020-08-31 14:30:00,49.51,49.62,49.48,49.57,69076.0,41.3748,41.4667,41.3497,41.425,69076.0
2020-08-31 15:00:00,49.56,49.69,49.53,49.66,124714.0,41.4166,41.5252,41.3915,41.5002,124714.0
2020-08-31 15:30:00,49.66,49.79,49.56,49.57,415586.0,41.5002,41.6088,41.4166,41.425,415586.0
2020-09-01 09:30:00,49.48,49.48,49.05,49.09,181368.0,41.3497,41.3497,40.9904,41.0238,181368.0
2020-09-01 10:00:00,49.1,49.14,48.79,48.88,157800.0,41.0322,41.0656,40.7731,40.8483,157800.0
2020-09-01 10:30:00,48.88,49.09,48.82,48.98,50032.0,40.8483,41.0238,40.7982,40.9319,50032.0
2020-09-01 11:00:00,48.98,49.09,48.94,49.0,143466.0,40.9319,41.0238,40.8985,40.9486,143466.0
2020-09-01 11:30:00,48.99,49.09,48.95,49.03,89368.0,40.9403,41.0238,40.9068,40.9737,89368.0
2020-09-01 12:00:00,49.02,49.2,49.0,49.15,53288.0,40.9653,41.1158,40.9486,41.074,53288.0
2020-09-01 12:30:00,49.16,49.16,48.97,49.06,51838.0,41.0823,41.0823,40.9235,40.9988,51838.0
2020-09-01 13:00:00,49.06,49.08,48.93,48.93,56584.0,40.9988,41.0155,40.8901,40.8901,56584.0
2020-09-01 13:30:00,48.9,48.9,48.67,48.71,65820.0,40.865,40.865,40.6728,40.7063,65820.0
2020-09-01 14:00:00,48.73,48.77,48.68,48.74,37038.0,40.723,40.7564,40.6812,40.7313,37038.0
2020-09-01 14:30:00,48.74,48.8,48.59,48.63,44886.0,40.7313,40.7815,40.606,40.6394,44886.0
2020-09-01 15:00:00,48.61,48.63,48.51,48.62,43940.0,40.6227,40.6394,40.5391,40.6311,43940.0
2020-09-01 15:30:00,48.62,48.86,48.59,48.85,175326.0,40.6311,40.8316,40.606,40.8233,175326.0
2020-09-02 09:30:00,48.86,49.54,48.66,49.45,62460.0,40.8316,41.3999,40.6645,41.3247,62460.0
2020-09-02 10:00:00,49.43,49.7,49.36,49.44,74146.0,41.308,41.5336,41.2495,41.3163,74146.0
2020-09-02 10:30:00,49.46,49.67,49.37,49.6,54570.0,41.333,41.5085,41.2578,41.45,54570.0
2020-09-02 11:00:00,49.63,50.22,49.58,50.07,81532.0,41.4751,41.9682,41.4333,41.8428,81532.0
2020-09-02 11:30:00,50.06,50.4,50.02,50.32,80234.0,41.8344,42.1186,41.801,42.0517,80234.0
2020-09-02 12:00:00,50.32,50.37,50.12,50.19,78876.0,42.0517,42.0935,41.8846,41.9431,78876.0
2020-09-02 12:30:00,50.18,50.39,50.16,50.37,36442.0,41.9347,42.1102,41.918,42.0935,36442.0
2020-09-02 13:00:00,50.35,50.37,50.2,50.26,63352.0,42.0768,42.0935,41.9514,42.0016,63352.0
2020-09-02 13:30:00,50.25,50.31,50.2,50.24,50230.0,41.9932,42.0434,41.9514,41.9849,50230.0
2020-09-02 14:00:00,50.24,50.26,50.15,50.23,57608.0,41.9849,42.0016,41.9097,41.9765,57608.0
2020-09-02 14:30:00,50.21,50.34,50.17,50.33,38786.0,41.9598,42.0684,41.9264,42.0601,38786.0
2020-09-02 15:00:00,50.32,50.45,50.3,50.43,65758.0,42.0517,42.1604,42.035,42.1436,65758.0
2020-09-02 15:30:00,50.42,50.55,50.23,50.24,261654.0,42.1353,42.2439,41.9765,41.9849,261654.0
2020-09-03 09:30:00,50.46,50.75,50.4,50.49,130272.0,42.1687,42.4111,42.1186,42.1938,130272.0
2020-09-03 10:00:00,50.48,50.6,50.3,50.38,45694.0,42.1854,42.2857,42.035,42.1019,45694.0
2020-09-03 10:30:00,50.33,50.46,49.98,50.04,156924.0,42.0601,42.1687,41.7676,41.8177,156924.0
2020-09-03 11:00:00,50.05,50.05,49.35,49.54,202426.0,41.8261,41.8261,41.2411,41.3999,202426.0
2020-09-03 11:30:00,49.52,49.77,49.46,49.64,49724.0,41.3832,41.5921,41.333,41.4835,49724.0
2020-09-03 12:00:00,49.63,49.79,49.53,49.53,38604.0,41.4751,41.6088,41.3915,41.3915,38604.0
2020-09-03 12:30:00,49.52,49.58,49.24,49.24,93680.0,41.3832,41.4333,41.1492,41.1492,93680.0
2020-09-03 13:00:00,49.24,49.35,49.02,49.17,79488.0,41.1492,41.2411,40.9653,41.0907,79488.0
2020-09-03 13:30:00,49.16,49.16,48.94,49.06,78580.0,41.0823,41.0823,40.8985,40.9988,78580.0
2020-09-03 14:00:00,49.05,49.16,48.83,49.01,189260.0,40.9904,41.0823,40.8066,40.957,189260.0
2020-09-03 14:30:00,49.01,49.2,48.88,48.96,263756.0,40.957,41.1158,40.8483,40.9152,263756.0
2020-09-03 15:00:00,48.96,49.01,48.7,48.72,307850.0,40.9152,40.957,40.6979,40.7146,307850.0
2020-09-03 15:30:00,48.71,49.09,48.49,49.0,581222.0,40.7063,41.0238,40.5224,40.9486,581222.0
2020-09-04 09:30:00,49.27,49.36,48.88,49.19,131396.0,41.1743,41.2495,40.8483,41.1074,131396.0
2020-09-04 10:00:00,49.2,49.21,48.85,48.96,95390.0,41.1158,41.1241,40.8233,40.9152,95390.0
2020-09-04 10:30:00,48.95,49.04,48.72,48.99,207642.0,40.9068,40.982,40.7146,40.9403,207642.0
2020-09-04 11:00:00,48.99,49.08,48.5,48.67,122156.0,40.9403,41.0155,40.5308,40.6728,122156.0
2020-09-04 11:30:00,48.67,48.68,48.43,48.45,82592.0,40.6728,40.6812,40.4723,40.489,82592.0
2020-09-04 12:00:00,48.43,48.92,48.4,48.91,69698.0,40.4723,40.8818,40.4472,40.8734,69698.0
2020-09-04 12:30:00,48.94,49.23,48.84,49.23,46310.0,40.8985,41.1408,40.8149,41.1408,46310.0
2020-09-04 13:00:00,49.22,49.34,49.12,49.24,36172.0,41.1325,41.2328,41.0489,41.1492,36172.0
2020-09-04 13:30:00,49.23,49.3,49.13,49.22,37924.0,41.1408,41.1993,41.0573,41.1325,37924.0
2020-09-04 14:00:00,49.21,49.21,48.99,49.13,51728.0,41.1241,41.1241,40.9403,41.0573,51728.0
2020-09-04 14:30:00,49.1,49.34,49.03,49.23,61744.0,41.0322,41.2328,40.9737,41.1408,61744.0
2020-09-04 15:00:00,49.24,49.27,49.05,49.19,75634.0,41.1492,41.1743,40.9904,41.1074,75634.0
2020-09-04 15:30:00,49.2,49.22,48.94,48.95,218084.0,41.1158,41.1325,40.8985,40.9068,218084.0
2020-09-08 09:30:00,48.9,48.91,48.12,48.36,213054.0,40.865,40.8734,40.2132,40.4138,213054.0
2020-09-08 10:00:00,48.38,48.38,48.02,48.24,105496.0,40.4305,40.4305,40.1296,40.3135,105496.0
2020-09-08 10:30:00,48.23,48.43,48.1,48.21,61646.0,40.3051,40.4723,40.1965,40.2884,61646.0
2020-09-08 11:00:00,48.19,48.5,48.16,48.34,51996.0,40.2717,40.5308,40.2466,40.3971,51996.0
2020-09-08 11:30:00,48.32,48.49,48.26,48.38,63820.0,40.3804,40.5224,40.3302,40.4305,63820.0
2020-09-08 12:00:00,48.34,48.74,48.3,48.66,34142.0,40.3971,40.7313,40.3636,40.6645,34142.0
2020-09-08 12:30:00,48.67,48.8,48.55,48.79,85330.0,40.6728,40.7815,40.5726,40.7731,85330.0
2020-09-08 13:00:00,48.79,49.2,48.79,49.17,155236.0,40.7731,41.1158,40.7731,41.0907,155236.0
2020-09-08 13:30:00,49.17,49.22,49.08,49.2,269324.0,41.0907,41.1325,41.0155,41.1158,269324.0
2020-09-08 14:00:00,49.22,49.26,49.08,49.16,47168.0,41.1325,41.1659,41.0155,41.0823,47168.0
2020-09-08 14:30:00,49.16,49.17,48.8,48.95,212030.0,41.0823,41.0907,40.7815,40.9068,212030.0
2020-09-08 15:00:00,48.96,49.09,48.76,49.09,120964.0,40.9152,41.0238,40.7481,41.0238,120964.0
2020-09-08 15:30:00,49.08,49.28,48.92,48.99,312570.0,41.0155,41.1826,40.8818,40.9403,312570.0
2020-09-09 09:30:00,49.18,49.8,49.15,49.73,93036.0,41.099,41.6172,41.074,41.5587,93036.0
2020-09-09 10:00:00,49.75,49.93,49.46,49.48,54710.0,41.5754,41.7258,41.333,41.3497,54710.0
2020-09-09 10:30:00,49.52,49.56,49.2,49.22,57620.0,41.3832,41.4166,41.1158,41.1325,57620.0
2020-09-09 11:00:00,49.25,49.53,49.2,49.51,109582.0,41.1575,41.3915,41.1158,41.3748,109582.0
2020-09-09 11:30:00,49.49,49.62,49.45,49.49,34886.0,41.3581,41.4667,41.3247,41.3581,34886.0
2020-09-09 12:00:00,49.52,49.63,49.49,49.54,36206.0,41.3832,41.4751,41.3581,41.3999,36206.0
2020-09-09 12:30:00,49.54,49.71,49.48,49.54,35890.0,41.3999,41.542,41.3497,41.3999,35890.0
2020-09-09 13:00:00,49.53,49.82,49.53,49.77,34048.0,41.3915,41.6339,41.3915,41.5921,34048.0
2020-09-09 13:30:00,49.77,49.88,49.69,49.71,35014.0,41.5921,41.684,41.5252,41.542,35014.0
2020-09-09 14:00:00,49.71,49.77,49.63,49.72,68312.0,41.542,41.5921,41.4751,41.5503,68312.0
2020-09-09 14:30:00,49.74,49.93,49.74,49.89,61354.0,41.567,41.7258,41.567,41.6924,61354.0
2020-09-09 15:00:00,49.87,49.94,49.8,49.81,61628.0,41.6757,41.7342,41.6172,41.6255,61628.0
2020-09-09 15:30:00,49.81,49.85,49.13,49.2,279744.0,41.6255,41.659,41.0573,41.1158,279744.0
2020-09-10 09:30:00,49.09,49.26,48.55,48.6,97328.0,41.0238,41.1659,40.5726,40.6143,97328.0
2020-09-10 10:00:00,48.6,48.76,48.42,48.52,74044.0,40.6143,40.7481,40.4639,40.5475,74044.0
2020-09-10 10:30:00,48.54,48.75,48.46,48.48,58906.0,40.5642,40.7397,40.4973,40.5141,58906.0
2020-09-10 11:00:00,48.49,48.8,48.32,48.8,59238.0,40.5224,40.7815,40.3804,40.7815,59238.0
2020-09-10 11:30:00,48.82,48.84,48.49,48.55,33192.0,40.7982,40.8149,40.5224,40.5726,33192.0
2020-09-10 12:00:00,48.52,48.55,48.31,48.4,54848.0,40.5475,40.5726,40.372,40.4472,54848.0
2020-09-10 12:30:00,48.41,48.45,48.16,48.42,43214.0,40.4556,40.489,40.2466,40.4639,43214.0
2020-09-10 13:00:00,48.45,48.62,48.45,48.51,33906.0,40.489,40.6311,40.489,40.5391,33906.0
2020-09-10 13:30:00,48.51,48.62,48.49,48.55,37278.0,40.5391,40.6311,40.5224,40.5726,37278.0
2020-09-10 14:00:00,48.54,48.67,48.13,48.19,57074.0,40.5642,40.6728,40.2216,40.2717,57074.0
2020-09-10 14:30:00,48.17,48.37,48.15,48.32,71692.0,40.255,40.4221,40.2383,40.3804,71692.0
2020-09-10 15:00:00,48.34,48.35,47.96,48.1,83926.0,40.3971,40.4054,40.0795,40.1965,83926.0
2020-09-10 15:30:00,48.1,48.24,47.88,47.93,333618.0,40.1965,40.3135,40.0126,40.0544,333618.0
2020-09-11 09:30:00,47.98,47.98,47.6,47.69,72646.0,40.0962,40.0962,39.7787,39.8539,72646.0
2020-09-11 10:00:00,47.7,47.83,47.61,47.74,65684.0,39.8622,39.9709,39.787,39.8957,65684.0
2020-09-11 10:30:00,47.77,47.88,47.57,47.57,35208.0,39.9207,40.0126,39.7536,39.7536,35208.0
2020-09-11 11:00:00,47.57,47.63,47.42,47.55,122048.0,39.7536,39.8037,39.6282,39.7369,122048.0
2020-09-11 11:30:00,47.55,47.73,47.46,47.69,45176.0,39.7369,39.8873,39.6617,39.8539,45176.0
2020-09-11 12:00:00,47.67,47.85,47.62,47.82,34122.0,39.8372,39.9876,39.7954,39.9625,34122.0
2020-09-11 12:30:00,47.79,47.88,47.68,47.7,35492.0,39.9374,40.0126,39.8455,39.8622,35492.0
2020-09-11 13:00:00,47.67,47.77,47.43,47.44,40884.0,39.8372,39.9207,39.6366,39.6449,40884.0
2020-09-11 13:30:00,47.46,47.55,47.34,47.46,52162.0,39.6617,39.7369,39.5614,39.6617,52162.0
2020-09-11 14:00:00,47.46,47.68,47.45,47.56,94044.0,39.6617,39.8455,39.6533,39.7452,94044.0
2020-09-11 14:30:00,47.57,47.77,47.57,47.69,60852.0,39.7536,39.9207,39.7536,39.8539,60852.0
2020-09-11 15:00:00,47.69,47.76,47.51,47.72,89346.0,39.8539,39.9124,39.7034,39.8789,89346.0
2020-09-11 15:30:00,47.72,47.82,47.57,47.74,441590.0,39.8789,39.9625,39.7536,39.8957,441590.0
2020-09-14 09:30:00,48.04,48.37,47.95,48.31,60374.0,40.1464,40.4221,40.0711,40.372,60374.0
2020-09-14 10:00:00,48.36,48.55,48.18,48.42,68736.0,40.4138,40.5726,40.2634,40.4639,68736.0
2020-09-14 10:30:00,48.43,48.52,48.34,48.34,30524.0,40.4723,40.5475,40.3971,40.3971,30524.0
2020-09-14 11:00:00,48.37,48.38,48.2,48.34,53958.0,40.4221,40.4305,40.2801,40.3971,53958.0
2020-09-14 11:30:00,48.37,48.47,48.37,48.41,56404.0,40.4221,40.5057,40.4221,40.4556,56404.0
2020-09-14 12:00:00,48.46,48.63,48.41,48.6,47796.0,40.4973,40.6394,40.4556,40.6143,47796.0
2020-09-14 12:30:00,48.61,48.69,48.55,48.58,81890.0,40.6227,40.6896,40.5726,40.5976,81890.0
2020-09-14 13:00:00,48.58,48.62,48.52,48.6,51514.0,40.5976,40.6311,40.5475,40.6143,51514.0
2020-09-14 13:30:00,48.62,48.69,48.59,48.69,38418.0,40.6311,40.6896,40.606,40.6896,38418.0
2020-09-14 14:00:00,48.7,48.71,48.56,48.64,59838.0,40.6979,40.7063,40.5809,40.6478,59838.0
2020-09-14 14:30:00,48.64,48.65,48.38,48.49,42778.0,40.6478,40.6561,40.4305,40.5224,42778.0
2020-09-14 15:00:00,48.49,48.53,48.21,48.34,60286.0,40.5224,40.5558,40.2884,40.3971,60286.0
2020-09-14 15:30:00,48.34,48.52,48.25,48.36,255280.0,40.3971,40.5475,40.3219,40.4138,255280.0
2020-09-15 09:30:00,48.69,48.84,48.59,48.78,51682.0,40.6896,40.8149,40.606,40.7648,51682.0
2020-09-15 10:00:00,48.83,49.09,48.79,48.93,48872.0,40.8066,41.0238,40.7731,40.8901,48872.0
2020-09-15 10:30:00,48.96,49.24,48.92,49.19,45654.0,40.9152,41.1492,40.8818,41.1074,45654.0
2020-09-15 11:00:00,49.21,49.22,49.04,49.09,45042.0,41.1241,41.1325,40.982,41.0238,45042.0
2020-09-15 11:30:00,49.08,49.09,48.93,48.96,39538.0,41.0155,41.0238,40.8901,40.9152,39538.0
2020-09-15 12:00:00,48.95,48.96,48.71,48.8,49768.0,40.9068,40.9152,40.7063,40.7815,49768.0
2020-09-15 12:30:00,48.78,48.79,48.66,48.7,33126.0,40.7648,40.7731,40.6645,40.6979,33126.0
2020-09-15 13:00:00,48.69,48.83,48.67,48.71,43326.0,40.6896,40.8066,40.6728,40.7063,43326.0
2020-09-15 13:30:00,48.7,48.7,48.34,48.38,54874.0,40.6979,40.6979,40.3971,40.4305,54874.0
2020-09-15 14:00:00,48.38,48.41,48.26,48.31,70812.0,40.4305,40.4556,40.3302,40.372,70812.0
2020-09-15 14:30:00,48.31,48.35,48.21,48.28,67996.0,40.372,40.4054,40.2884,40.3469,67996.0
2020-09-15 15:00:00,48.29,48.3,48.02,48.06,113642.0,40.3553,40.3636,40.1296,40.1631,113642.0
2020-09-15 15:30:00,48.07,48.37,48.02,48.27,236036.0,40.1714,40.4221,40.1296,40.3386,236036.0
2020-09-16 09:30:00,48.15,48.54,48.06,48.37,57644.0,40.2383,40.5642,40.1631,40.4221,57644.0
2020-09-16 10:00:00,48.37,48.67,48.36,48.54,51408.0,40.4221,40.6728,40.4138,40.5642,51408.0
2020-09-16 10:30:00,48.55,48.76,48.52,48.72,135104.0,40.5726,40.7481,40.5475,40.7146,135104.0
2020-09-16 11:00:00,48.69,48.71,48.54,48.6,58306.0,40.6896,40.7063,40.5642,40.6143,58306.0
2020-09-16 11:30:00,48.6,48.6,48.3,48.4,87558.0,40.6143,40.6143,40.3636,40.4472,87558.0
2020-09-16 12:00:00,48.38,48.53,48.34,48.42,74594.0,40.4305,40.5558,40.3971,40.4639,74594.0
2020-09-16 12:30:00,48.4,48.45,48.27,48.27,43680.0,40.4472,40.489,40.3386,40.3386,43680.0
2020-09-16 13:00:00,48.26,48.31,48.24,48.29,35902.0,40.3302,40.372,40.3135,40.3553,35902.0
2020-09-16 13:30:00,48.3,48.5,48.27,48.5,49426.0,40.3636,40.5308,40.3386,40.5308,49426.0
2020-09-16 14:00:00,48.49,48.76,48.43,48.68,46116.0,40.5224,40.7481,40.4723,40.6812,46116.0
2020-09-16 14:30:00,48.69,48.81,48.48,48.53,72890.0,40.6896,40.7898,40.5141,40.5558,72890.0
2020-09-16 15:00:00,48.52,48.61,48.36,48.45,245230.0,40.5475,40.6227,40.4138,40.489,245230.0
2020-09-16 15:30:00,48.45,48.64,48.32,48.43,280934.0,40.489,40.6478,40.3804,40.4723,280934.0
2020-09-17 09:30:00,48.05,48.09,47.54,47.92,92744.0,40.1547,40.1881,39.7285,40.0461,92744.0
2020-09-17 10:00:00,47.92,48.48,47.92,48.41,76732.0,40.0461,40.5141,40.0461,40.4556,76732.0
2020-09-17 10:30:00,48.39,48.63,48.33,48.57,164362.0,40.4388,40.6394,40.3887,40.5893,164362.0
2020-09-17 11:00:00,48.58,48.87,48.58,48.71,171154.0,40.5976,40.84,40.5976,40.7063,171154.0
2020-09-17 11:30:00,48.73,48.73,48.54,48.59,89920.0,40.723,40.723,40.5642,40.606,89920.0
2020-09-17 12:00:00,48.6,48.67,48.31,48.43,93988.0,40.6143,40.6728,40.372,40.4723,93988.0
2020-09-17 12:30:00,48.44,48.7,48.41,48.61,85968.0,40.4806,40.6979,40.4556,40.6227,85968.0
2020-09-17 13:00:00,48.59,48.67,48.45,48.47,99574.0,40.606,40.6728,40.489,40.5057,99574.0
2020-09-17 13:30:00,48.47,48.55,48.45,48.52,78992.0,40.5057,40.5726,40.489,40.5475,78992.0
2020-09-17 14:00:00,48.54,48.7,48.49,48.49,72076.0,40.5642,40.6979,40.5224,40.5224,72076.0
2020-09-17 14:30:00,48.47,48.66,48.44,48.64,107398.0,40.5057,40.6645,40.4806,40.6478,107398.0
2020-09-17 15:00:00,48.63,48.67,48.49,48.6,124604.0,40.6394,40.6728,40.5224,40.6143,124604.0
2020-09-17 15:30:00,48.6,48.88,48.59,48.82,379114.0,40.6143,40.8483,40.606,40.7982,379114.0
2020-09-18 09:30:00,48.72,48.95,48.63,48.85,461466.0,40.7146,40.9068,40.6394,40.8233,461466.0
2020-09-18 10:00:00,48.82,48.87,48.28,48.42,82904.0,40.7982,40.84,40.3469,40.4639,82904.0
2020-09-18 10:30:00,48.4,48.48,48.21,48.31,79626.0,40.4472,40.5141,40.2884,40.372,79626.0
2020-09-18 11:00:00,48.3,48.33,48.08,48.2,46548.0,40.3636,40.3887,40.1798,40.2801,46548.0
2020-09-18 11:30:00,48.23,48.42,48.2,48.29,35254.0,40.3051,40.4639,40.2801,40.3553,35254.0
2020-09-18 12:00:00,48.29,48.48,48.28,48.37,94982.0,40.3553,40.5141,40.3469,40.4221,94982.0
2020-09-18 12:30:00,48.34,48.34,48.15,48.18,69940.0,40.3971,40.3971,40.2383,40.2634,69940.0
2020-09-18 13:00:00,48.16,48.22,48.05,48.05,62690.0,40.2466,40.2968,40.1547,40.1547,62690.0
2020-09-18 13:30:00,48.02,48.17,47.87,48.1,70316.0,40.1296,40.255,40.0043,40.1965,70316.0
2020-09-18 14:00:00,48.12,48.13,47.76,47.88,119280.0,40.2132,40.2216,39.9124,40.0126,119280.0
2020-09-18 14:30:00,47.88,47.9,47.74,47.84,134718.0,40.0126,40.0294,39.8957,39.9792,134718.0
2020-09-18 15:00:00,47.85,47.92,47.8,47.88,100598.0,39.9876,40.0461,39.9458,40.0126,100598.0
2020-09-18 15:30:00,47.91,47.97,47.67,47.71,386392.0,40.0377,40.0879,39.8372,39.8706,386392.0
2020-09-21 09:30:00,47.33,47.44,47.04,47.37,171846.0,39.553,39.6449,39.3107,39.5864,171846.0
2020-09-21 10:00:00,47.37,47.74,47.19,47.69,123218.0,39.5864,39.8957,39.436,39.8539,123218.0
2020-09-21 10:30:00,47.73,47.92,47.65,47.84,53660.0,39.8873,40.0461,39.8204,39.9792,53660.0
2020-09-21 11:00:00,47.79,47.99,47.62,47.64,70498.0,39.9374,40.1046,39.7954,39.8121,70498.0
2020-09-21 11:30:00,47.64,47.77,47.38,47.44,189204.0,39.8121,39.9207,39.5948,39.6449,189204.0
2020-09-21 12:00:00,47.45,47.56,47.38,47.39,123408.0,39.6533,39.7452,39.5948,39.6032,123408.0
2020-09-21 12:30:00,47.38,47.38,47.02,47.09,45500.0,39.5948,39.5948,39.294,39.3525,45500.0
2020-09-21 13:00:00,47.1,47.28,47.08,47.26,74996.0,39.3608,39.5112,39.3441,39.4945,74996.0
2020-09-21 13:30:00,47.25,47.3,47.11,47.13,48164.0,39.4862,39.528,39.3692,39.3859,48164.0
2020-09-21 14:00:00,47.1,47.12,46.9,46.91,85254.0,39.3608,39.3775,39.1937,39.202,85254.0
2020-09-21 14:30:00,46.88,46.88,46.65,46.83,102264.0,39.177,39.177,38.9848,39.1352,102264.0
2020-09-21 15:00:00,46.82,47.35,46.82,47.3,83088.0,39.1268,39.5697,39.1268,39.528,83088.0
2020-09-21 15:30:00,47.32,47.45,47.16,47.41,243862.0,39.5447,39.6533,39.411,39.6199,243862.0
2020-09-22 09:30:00,47.41,48.38,47.28,47.96,223398.0,39.6199,40.4305,39.5112,40.0795,223398.0
2020-09-22 10:00:00,47.96,48.57,47.93,48.47,248422.0,40.0795,40.5893,40.0544,40.5057,248422.0
2020-09-22 10:30:00,48.45,48.63,48.37,48.38,193394.0,40.489,40.6394,40.4221,40.4305,193394.0
2020-09-22 11:00:00,48.4,48.44,48.13,48.24,135232.0,40.4472,40.4806,40.2216,40.3135,135232.0
2020-09-22 11:30:00,48.23,48.34,48.1,48.33,149036.0,40.3051,40.3971,40.1965,40.3887,149036.0
2020-09-22 12:00:00,48.34,48.38,48.26,48.32,57276.0,40.3971,40.4305,40.3302,40.3804,57276.0
2020-09-22 12:30:00,48.34,48.46,48.3,48.36,44280.0,40.3971,40.4973,40.3636,40.4138,44280.0
2020-09-22 13:00:00,48.35,48.59,48.35,48.57,51246.0,40.4054,40.606,40.4054,40.5893,51246.0
2020-09-22 13:30:00,48.56,48.81,48.55,48.8,68388.0,40.5809,40.7898,40.5726,40.7815,68388.0
2020-09-22 14:00:00,48.8,48.91,48.77,48.87,81466.0,40.7815,40.8734,40.7564,40.84,81466.0
2020-09-22 14:30:00,48.88,48.94,48.79,48.79,130080.0,40.8483,40.8985,40.7731,40.7731,130080.0
2020-09-22 15:00:00,48.79,48.89,48.73,48.81,168268.0,40.7731,40.8567,40.723,40.7898,168268.0
2020-09-22 15:30:00,48.82,48.82,48.61,48.65,451982.0,40.7982,40.7982,40.6227,40.6561,451982.0
2020-09-23 09:30:00,48.67,48.83,48.26,48.32,150572.0,40.6728,40.8066,40.3302,40.3804,150572.0
2020-09-23 10:00:00,48.32,48.66,48.29,48.37,192086.0,40.3804,40.6645,40.3553,40.4221,192086.0
2020-09-23 10:30:00,48.35,48.49,48.15,48.25,95620.0,40.4054,40.5224,40.2383,40.3219,95620.0
2020-09-23 11:00:00,48.22,48.26,48.04,48.08,46880.0,40.2968,40.3302,40.1464,40.1798,46880.0
2020-09-23 11:30:00,48.1,48.23,48.02,48.06,65050.0,40.1965,40.3051,40.1296,40.1631,65050.0
2020-09-23 12:00:00,48.04,48.15,48.02,48.1,79864.0,40.1464,40.2383,40.1296,40.1965,79864.0
2020-09-23 12:30:00,48.1,48.33,48.1,48.19,67526.0,40.1965,40.3887,40.1965,40.2717,67526.0
2020-09-23 13:00:00,48.21,48.4,48.19,48.35,43138.0,40.2884,40.4472,40.2717,40.4054,43138.0
2020-09-23 13:30:00,48.36,48.45,48.16,48.18,54518.0,40.4138,40.489,40.2466,40.2634,54518.0
2020-09-23 14:00:00,48.16,48.18,47.8,47.86,125938.0,40.2466,40.2634,39.9458,39.9959,125938.0
2020-09-23 14:30:00,47.89,47.96,47.77,47.77,140096.0,40.021,40.0795,39.9207,39.9207,140096.0
2020-09-23 15:00:00,47.81,47.92,47.67,47.79,119528.0,39.9542,40.0461,39.8372,39.9374,119528.0
2020-09-23 15:30:00,47.78,47.8,47.54,47.6,406980.0,39.9291,39.9458,39.7285,39.7787,406980.0
2020-09-24 09:30:00,47.44,47.77,47.04,47.31,276210.0,39.6449,39.9207,39.3107,39.5363,276210.0
2020-09-24 10:00:00,47.3,47.61,47.23,47.26,118316.0,39.528,39.787,39.4695,39.4945,118316.0
2020-09-24 10:30:00,47.25,47.27,46.88,47.05,148176.0,39.4862,39.5029,39.177,39.319,148176.0
2020-09-24 11:00:00,47.04,47.11,46.83,46.85,97172.0,39.3107,39.3692,39.1352,39.1519,97172.0
2020-09-24 11:30:00,46.85,47.41,46.82,47.41,52504.0,39.1519,39.6199,39.1268,39.6199,52504.0
2020-09-24 12:00:00,47.43,47.74,47.38,47.72,61510.0,39.6366,39.8957,39.5948,39.8789,61510.0
2020-09-24 12:30:00,47.71,47.81,47.53,47.79,50502.0,39.8706,39.9542,39.7202,39.9374,50502.0
2020-09-24 13:00:00,47.78,48.09,47.77,47.91,82264.0,39.9291,40.1881,39.9207,40.0377,82264.0
2020-09-24 13:30:00,47.92,48.13,47.9,48.06,61128.0,40.0461,40.2216,40.0294,40.1631,61128.0
2020-09-24 14:00:00,48.09,48.1,47.77,47.85,47620.0,40.1881,40.1965,39.9207,39.9876,47620.0
2020-09-24 14:30:00,47.87,47.94,47.62,47.62,56648.0,40.0043,40.0628,39.7954,39.7954,56648.0
2020-09-24 15:00:00,47.63,47.74,47.52,47.56,60896.0,39.8037,39.8957,39.7118,39.7452,60896.0
2020-09-24 15:30:00,47.54,48.02,47.54,47.9,364378.0,39.7285,40.1296,39.7285,40.0294,364378.0
2020-09-25 09:30:00,47.69,48.3,47.52,47.99,78530.0,39.8539,40.3636,39.7118,40.1046,78530.0
2020-09-25 10:00:00,47.97,48.1,47.66,47.74,64270.0,40.0879,40.1965,39.8288,39.8957,64270.0
2020-09-25 10:30:00,47.73,47.95,47.56,47.9,90554.0,39.8873,40.0711,39.7452,40.0294,90554.0
2020-09-25 11:00:00,47.9,47.98,47.79,47.92,93092.0,40.0294,40.0962,39.9374,40.0461,93092.0
2020-09-25 11:30:00,47.92,47.99,47.79,47.87,51040.0,40.0461,40.1046,39.9374,40.0043,51040.0
2020-09-25 12:00:00,47.87,47.94,47.81,47.85,55562.0,40.0043,40.0628,39.9542,39.9876,55562.0
2020-09-25 12:30:00,47.85,48.06,47.84,48.06,32532.0,39.9876,40.1631,39.9792,40.1631,32532.0
2020-09-25 13:00:00,48.02,48.17,47.96,48.06,30336.0,40.1296,40.255,40.0795,40.1631,30336.0
2020-09-25 13:30:00,48.07,48.18,48.05,48.1,47026.0,40.1714,40.2634,40.1547,40.1965,47026.0
2020-09-25 14:00:00,48.1,48.2,48.07,48.17,69804.0,40.1965,40.2801,40.1714,40.255,69804.0
2020-09-25 14:30:00,48.17,48.26,48.08,48.25,49688.0,40.255,40.3302,40.1798,40.3219,49688.0
2020-09-25 15:00:00,48.25,48.48,48.23,48.43,47616.0,40.3219,40.5141,40.3051,40.4723,47616.0
2020-09-25 15:30:00,48.41,48.52,48.21,48.49,200788.0,40.4556,40.5475,40.2884,40.5224,200788.0
2020-09-28 09:30:00,48.8,48.88,48.35,48.44,94076.0,40.7815,40.8483,40.4054,40.4806,94076.0
2020-09-28 10:00:00,48.46,49.01,48.31,48.91,80484.0,40.4973,40.957,40.372,40.8734,80484.0
2020-09-28 10:30:00,48.88,48.95,48.68,48.83,44708.0,40.8483,40.9068,40.6812,40.8066,44708.0
2020-09-28 11:00:00,48.84,48.92,48.59,48.64,57928.0,40.8149,40.8818,40.606,40.6478,57928.0
2020-09-28 11:30:00,48.62,48.77,48.6,48.71,51540.0,40.6311,40.7564,40.6143,40.7063,51540.0
2020-09-28 12:00:00,48.74,48.77,48.63,48.64,35934.0,40.7313,40.7564,40.6394,40.6478,35934.0
2020-09-28 12:30:00,48.63,48.65,48.55,48.63,33216.0,40.6394,40.6561,40.5726,40.6394,33216.0
2020-09-28 13:00:00,48.63,48.65,48.46,48.51,51038.0,40.6394,40.6561,40.4973,40.5391,51038.0
2020-09-28 13:30:00,48.51,48.63,48.51,48.56,47214.0,40.5391,40.6394,40.5391,40.5809,47214.0
2020-09-28 14:00:00,48.56,48.68,48.52,48.57,41240.0,40.5809,40.6812,40.5475,40.5893,41240.0
2020-09-28 14:30:00,48.58,48.63,48.48,48.52,50726.0,40.5976,40.6394,40.5141,40.5475,50726.0
2020-09-28 15:00:00,48.52,48.52,48.35,48.46,58798.0,40.5475,40.5475,40.4054,40.4973,58798.0
2020-09-28 15:30:00,48.47,48.49,48.27,48.34,261266.0,40.5057,40.5224,40.3386,40.3971,261266.0
2020-09-29 09:30:00,48.48,48.64,48.34,48.34,71224.0,40.5141,40.6478,40.3971,40.3971,71224.0
2020-09-29 10:00:00,48.37,48.55,48.23,48.49,74048.0,40.4221,40.5726,40.3051,40.5224,74048.0
2020-09-29 10:30:00,48.48,48.57,48.16,48.19,41790.0,40.5141,40.5893,40.2466,40.2717,41790.0
2020-09-29 11:00:00,48.13,48.15,47.74,47.77,81852.0,40.2216,40.2383,39.8957,39.9207,81852.0
2020-09-29 11:30:00,47.77,47.96,47.64,47.66,61604.0,39.9207,40.0795,39.8121,39.8288,61604.0
2020-09-29 12:00:00,47.67,47.76,47.57,47.69,83636.0,39.8372,39.9124,39.7536,39.8539,83636.0
2020-09-29 12:30:00,47.7,47.82,47.59,47.79,59846.0,39.8622,39.9625,39.7703,39.9374,59846.0
2020-09-29 13:00:00,47.79,47.89,47.7,47.88,45680.0,39.9374,40.021,39.8622,40.0126,45680.0
2020-09-29 13:30:00,47.88,48.18,47.88,48.08,44650.0,40.0126,40.2634,40.0126,40.1798,44650.0
2020-09-29 14:00:00,48.1,48.17,48.05,48.16,47264.0,40.1965,40.255,40.1547,40.2466,47264.0
2020-09-29 14:30:00,48.15,48.23,48.15,48.19,40910.0,40.2383,40.3051,40.2383,40.2717,40910.0
2020-09-29 15:00:00,48.2,48.21,48.01,48.05,92868.0,40.2801,40.2884,40.1213,40.1547,92868.0
2020-09-29 15:30:00,48.03,48.16,47.88,47.89,207450.0,40.138,40.2466,40.0126,40.021,207450.0
2020-09-30 09:30:00,48.3,48.92,48.26,48.8,188946.0,40.3636,40.8818,40.3302,40.7815,188946.0
2020-09-30 10:00:00,48.8,48.98,48.67,48.71,132002.0,40.7815,40.9319,40.6728,40.7063,132002.0
2020-09-30 10:30:00,48.7,49.1,48.67,48.93,194176.0,40.6979,41.0322,40.6728,40.8901,194176.0
2020-09-30 11:00:00,48.93,49.09,48.77,49.02,87740.0,40.8901,41.0238,40.7564,40.9653,87740.0
2020-09-30 11:30:00,49.03,49.09,48.87,48.91,132702.0,40.9737,41.0238,40.84,40.8734,132702.0
2020-09-30 12:00:00,48.91,49.24,48.86,49.21,89124.0,40.8734,41.1492,40.8316,41.1241,89124.0
2020-09-30 12:30:00,49.2,49.25,49.08,49.1,75514.0,41.1158,41.1575,41.0155,41.0322,75514.0
2020-09-30 13:00:00,49.1,49.17,49.01,49.13,47176.0,41.0322,41.0907,40.957,41.0573,47176.0
2020-09-30 13:30:00,49.13,49.33,49.11,49.3,136440.0,41.0573,41.2244,41.0405,41.1993,136440.0
2020-09-30 14:00:00,49.29,49.48,49.02,49.24,163974.0,41.191,41.3497,40.9653,41.1492,163974.0
2020-09-30 14:30:00,49.23,49.27,48.93,49.26,109844.0,41.1408,41.1743,40.8901,41.1659,109844.0
2020-09-30 15:00:00,49.22,49.27,48.89,49.1,174542.0,41.1325,41.1743,40.8567,41.0322,174542.0
2020-09-30 15:30:00,49.09,49.48,48.94,49.26,423882.0,41.0238,41.3497,40.8985,41.1659,423882.0
2020-10-01 09:30:00,49.41,49.8,49.35,49.51,234668.0,41.2912,41.6172,41.2411,41.3748,234668.0
2020-10-01 10:00:00,49.51,49.62,49.34,49.52,113616.0,41.3748,41.4667,41.2328,41.3832,113616.0
2020-10-01 10:30:00,49.52,50.01,49.49,49.99,103962.0,41.3832,41.7927,41.3581,41.7759,103962.0
2020-10-01 11:00:00,49.99,50.07,49.85,49.91,82946.0,41.7759,41.8428,41.659,41.7091,82946.0
2020-10-01 11:30:00,49.89,50.12,49.79,50.1,90650.0,41.6924,41.8846,41.6088,41.8679,90650.0
2020-10-01 12:00:00,50.1,50.22,50.05,50.19,105640.0,41.8679,41.9682,41.8261,41.9431,105640.0
2020-10-01 12:30:00,50.19,50.38,50.13,50.13,121694.0,41.9431,42.1019,41.8929,41.8929,121694.0
2020-10-01 13:00:00,50.15,50.3,50.12,50.13,56896.0,41.9097,42.035,41.8846,41.8929,56896.0
2020-10-01 13:30:00,50.13,50.16,49.94,49.96,75786.0,41.8929,41.918,41.7342,41.7509,75786.0
2020-10-01 14:00:00,49.98,50.18,49.88,50.17,241870.0,41.7676,41.9347,41.684,41.9264,241870.0
2020-10-01 14:30:00,50.2,50.53,50.2,50.52,144220.0,41.9514,42.2272,41.9514,42.2189,144220.0
2020-10-01 15:00:00,50.52,50.57,50.4,50.49,159752.0,42.2189,42.2606,42.1186,42.1938,159752.0
2020-10-01 15:30:00,50.49,50.68,50.45,50.66,429228.0,42.1938,42.3526,42.1604,42.3359,429228.0
2020-10-02 09:30:00,50.25,50.55,50.09,50.52,202652.0,41.9932,42.2439,41.8595,42.2189,202652.0
2020-10-02 10:00:00,50.49,51.02,50.49,51.02,134256.0,42.1938,42.6367,42.1938,42.6367,134256.0
2020-10-02 10:30:00,51.03,51.38,50.98,51.33,182338.0,42.6451,42.9376,42.6033,42.8958,182338.0
2020-10-02 11:00:00,51.33,51.48,51.18,51.41,188322.0,42.8958,43.0211,42.7704,42.9626,188322.0
2020-10-02 11:30:00,51.41,51.44,50.94,50.97,191054.0,42.9626,42.9877,42.5698,42.5949,191054.0
2020-10-02 12:00:00,50.95,51.37,50.94,51.13,188350.0,42.5782,42.9292,42.5698,42.7286,188350.0
2020-10-02 12:30:00,51.15,51.27,51.07,51.19,56028.0,42.7453,42.8456,42.6785,42.7788,56028.0
2020-10-02 13:00:00,51.22,51.44,51.21,51.43,66858.0,42.8038,42.9877,42.7955,42.9793,66858.0
2020-10-02 13:30:00,51.41,51.96,51.41,51.87,937564.0,42.9626,43.4222,42.9626,43.347,937564.0
2020-10-02 14:00:00,51.88,52.05,51.71,51.92,588432.0,43.3554,43.4975,43.2133,43.3888,588432.0
2020-10-02 14:30:00,51.94,52.02,51.83,51.88,137426.0,43.4055,43.4724,43.3136,43.3554,137426.0
2020-10-02 15:00:00,51.9,51.99,51.75,51.98,239490.0,43.3721,43.4473,43.2468,43.439,239490.0
2020-10-02 15:30:00,51.98,52.11,51.82,51.83,618768.0,43.439,43.5476,43.3053,43.3136,618768.0
2020-10-05 09:30:00,51.71,52.04,51.17,51.53,135878.0,43.2133,43.4891,42.7621,43.0629,135878.0
2020-10-05 10:00:00,51.52,51.67,51.4,51.54,92076.0,43.0545,43.1799,42.9543,43.0713,92076.0
2020-10-05 10:30:00,51.53,52.1,51.49,51.98,50372.0,43.0629,43.5392,43.0295,43.439,50372.0
2020-10-05 11:00:00,51.94,52.23,51.86,52.13,78126.0,43.4055,43.6479,43.3387,43.5643,78126.0
2020-10-05 11:30:00,52.16,52.33,52.13,52.27,71754.0,43.5894,43.7315,43.5643,43.6813,71754.0
2020-10-05 12:00:00,52.25,52.39,52.22,52.37,88222.0,43.6646,43.7816,43.6395,43.7649,88222.0
2020-10-05 12:30:00,52.35,52.42,52.27,52.38,105722.0,43.7482,43.8067,43.6813,43.7732,105722.0
2020-10-05 13:00:00,52.38,52.49,52.32,52.33,74898.0,43.7732,43.8652,43.7231,43.7315,74898.0
2020-10-05 13:30:00,52.3,52.38,52.22,52.23,55566.0,43.7064,43.7732,43.6395,43.6479,55566.0
2020-10-05 14:00:00,52.23,52.34,52.21,52.33,47064.0,43.6479,43.7398,43.6312,43.7315,47064.0
2020-10-05 14:30:00,52.33,52.39,52.26,52.35,60770.0,43.7315,43.7816,43.673,43.7482,60770.0
2020-10-05 15:00:00,52.35,52.49,52.32,52.47,97694.0,43.7482,43.8652,43.7231,43.8484,97694.0
2020-10-05 15:30:00,52.46,52.53,52.29,52.42,395898.0,43.8401,43.8986,43.698,43.8067,395898.0
2020-10-06 09:30:00,52.63,52.88,52.33,52.8,122134.0,43.9822,44.1911,43.7315,44.1242,122134.0
2020-10-06 10:00:00,52.82,53.03,52.54,52.56,132152.0,44.1409,44.3164,43.9069,43.9237,132152.0
2020-10-06 10:30:00,52.55,52.79,52.47,52.6,158096.0,43.9153,44.1159,43.8484,43.9571,158096.0
2020-10-06 11:00:00,52.6,52.95,52.57,52.92,122088.0,43.9571,44.2496,43.932,44.2245,122088.0
2020-10-06 11:30:00,52.93,53.21,52.88,53.2,121122.0,44.2329,44.4669,44.1911,44.4585,121122.0
2020-10-06 12:00:00,53.2,53.48,53.19,53.46,120970.0,44.4585,44.6925,44.4501,44.6758,120970.0
2020-10-06 12:30:00,53.46,53.7,53.46,53.6,61602.0,44.6758,44.8763,44.6758,44.7928,61602.0
2020-10-06 13:00:00,53.62,53.88,53.59,53.6,80180.0,44.8095,45.0268,44.7844,44.7928,80180.0
2020-10-06 13:30:00,53.63,53.67,53.47,53.6,111334.0,44.8178,44.8513,44.6841,44.7928,111334.0
2020-10-06 14:00:00,53.59,53.91,53.57,53.87,117044.0,44.7844,45.0518,44.7677,45.0184,117044.0
2020-10-06 14:30:00,53.88,53.93,53.43,53.49,233352.0,45.0268,45.0686,44.6507,44.7008,233352.0
2020-10-06 15:00:00,53.49,53.52,53.2,53.28,207876.0,44.7008,44.7259,44.4585,44.5254,207876.0
2020-10-06 15:30:00,53.27,53.48,53.02,53.02,556916.0,44.517,44.6925,44.3081,44.3081,556916.0
2020-10-07 09:30:00,53.45,53.5,52.91,53.18,74168.0,44.6674,44.7092,44.2162,44.4418,74168.0
2020-10-07 10:00:00,53.21,53.35,52.97,53.13,151086.0,44.4669,44.5839,44.2663,44.4,151086.0
2020-10-07 10:30:00,53.14,53.16,52.45,52.49,187858.0,44.4084,44.4251,43.8317,43.8652,187858.0
2020-10-07 11:00:00,52.49,52.65,52.18,52.24,175320.0,43.8652,43.9989,43.6061,43.6562,175320.0
2020-10-07 11:30:00,52.24,52.43,52.16,52.41,103292.0,43.6562,43.815,43.5894,43.7983,103292.0
2020-10-07 12:00:00,52.42,52.49,52.12,52.4,72600.0,43.8067,43.8652,43.556,43.79,72600.0
2020-10-07 12:30:00,52.39,52.43,52.24,52.37,62374.0,43.7816,43.815,43.6562,43.7649,62374.0
2020-10-07 13:00:00,52.38,52.54,52.33,52.52,56636.0,43.7732,43.9069,43.7315,43.8902,56636.0
2020-10-07 13:30:00,52.52,52.52,52.35,52.42,77662.0,43.8902,43.8902,43.7482,43.8067,77662.0
2020-10-07 14:00:00,52.43,52.62,52.35,52.62,100534.0,43.815,43.9738,43.7482,43.9738,100534.0
2020-10-07 14:30:00,52.62,52.8,52.6,52.8,96576.0,43.9738,44.1242,43.9571,44.1242,96576.0
2020-10-07 15:00:00,52.77,52.87,52.74,52.74,86026.0,44.0992,44.1827,44.0741,44.0741,86026.0
2020-10-07 15:30:00,52.74,52.77,52.35,52.35,618058.0,44.0741,44.0992,43.7482,43.7482,618058.0
2020-10-08 09:30:00,52.56,53.1,52.47,53.1,67124.0,43.9237,44.3749,43.8484,44.3749,67124.0
2020-10-08 10:00:00,53.1,53.3,52.89,52.99,39006.0,44.3749,44.5421,44.1994,44.283,39006.0
2020-10-08 10:30:00,52.99,53.19,52.89,53.06,59842.0,44.283,44.4501,44.1994,44.3415,59842.0
2020-10-08 11:00:00,53.05,53.05,52.9,52.96,35728.0,44.3331,44.3331,44.2078,44.2579,35728.0
2020-10-08 11:30:00,52.97,53.31,52.91,53.2,115874.0,44.2663,44.5504,44.2162,44.4585,115874.0
2020-10-08 12:00:00,53.19,53.47,53.15,53.46,66134.0,44.4501,44.6841,44.4167,44.6758,66134.0
2020-10-08 12:30:00,53.45,53.52,53.38,53.47,50904.0,44.6674,44.7259,44.6089,44.6841,50904.0
2020-10-08 13:00:00,53.49,53.67,53.44,53.45,53040.0,44.7008,44.8513,44.6591,44.6674,53040.0
2020-10-08 13:30:00,53.44,53.6,53.36,53.58,53502.0,44.6591,44.7928,44.5922,44.7761,53502.0
2020-10-08 14:00:00,53.58,53.69,53.52,53.56,63646.0,44.7761,44.868,44.7259,44.7593,63646.0
2020-10-08 14:30:00,53.58,53.65,53.54,53.58,53030.0,44.7761,44.8346,44.7426,44.7761,53030.0
2020-10-08 15:00:00,53.56,53.58,53.43,53.44,66802.0,44.7593,44.7761,44.6507,44.6591,66802.0
2020-10-08 15:30:00,53.43,53.62,53.37,53.6,271410.0,44.6507,44.8095,44.6006,44.7928,271410.0
2020-10-09 09:30:00,53.65,53.68,52.85,52.91,80478.0,44.8346,44.8596,44.166,44.2162,80478.0
2020-10-09 10:00:00,52.95,53.09,52.7,52.8,70430.0,44.2496,44.3666,44.0407,44.1242,70430.0
2020-10-09 10:30:00,52.79,52.83,52.63,52.63,62936.0,44.1159,44.1493,43.9822,43.9822,62936.0
2020-10-09 11:00:00,52.66,52.72,52.57,52.71,117388.0,44.0072,44.0574,43.932,44.049,117388.0
2020-10-09 11:30:00,52.69,53.2,52.65,53.15,61884.0,44.0323,44.4585,43.9989,44.4167,61884.0
2020-10-09 12:00:00,53.16,53.16,52.93,53.08,52250.0,44.4251,44.4251,44.2329,44.3582,52250.0
2020-10-09 12:30:00,53.1,53.13,52.88,52.89,135382.0,44.3749,44.4,44.1911,44.1994,135382.0
2020-10-09 13:00:00,52.9,53.02,52.89,52.92,33048.0,44.2078,44.3081,44.1994,44.2245,33048.0
2020-10-09 13:30:00,52.94,52.98,52.85,52.95,41420.0,44.2412,44.2746,44.166,44.2496,41420.0
2020-10-09 14:00:00,52.94,52.96,52.69,52.74,83174.0,44.2412,44.2579,44.0323,44.0741,83174.0
2020-10-09 14:30:00,52.77,52.91,52.75,52.87,98218.0,44.0992,44.2162,44.0824,44.1827,98218.0
2020-10-09 15:00:00,52.86,52.95,52.8,52.93,97680.0,44.1744,44.2496,44.1242,44.2329,97680.0
2020-10-09 15:30:00,52.92,52.99,52.82,52.93,320722.0,44.2245,44.283,44.1409,44.2329,320722.0
2020-10-12 09:30:00,52.99,53.12,52.71,52.77,65892.0,44.283,44.3916,44.049,44.0992,65892.0
2020-10-12 10:00:00,52.85,53.12,52.75,52.97,239578.0,44.166,44.3916,44.0824,44.2663,239578.0
2020-10-12 10:30:00,52.99,53.0,52.81,52.84,124978.0,44.283,44.2914,44.1326,44.1577,124978.0
2020-10-12 11:00:00,52.85,53.12,52.83,53.09,78934.0,44.166,44.3916,44.1493,44.3666,78934.0
2020-10-12 11:30:00,53.08,53.21,53.02,53.13,93796.0,44.3582,44.4669,44.3081,44.4,93796.0
2020-10-12 12:00:00,53.15,53.15,53.0,53.06,58944.0,44.4167,44.4167,44.2914,44.3415,58944.0
2020-10-12 12:30:00,53.08,53.16,53.03,53.04,66812.0,44.3582,44.4251,44.3164,44.3248,66812.0
2020-10-12 13:00:00,53.04,53.34,53.04,53.33,33246.0,44.3248,44.5755,44.3248,44.5671,33246.0
2020-10-12 13:30:00,53.33,53.34,53.12,53.22,47254.0,44.5671,44.5755,44.3916,44.4752,47254.0
2020-10-12 14:00:00,53.23,53.35,53.17,53.17,58198.0,44.4836,44.5839,44.4334,44.4334,58198.0
2020-10-12 14:30:00,53.19,53.23,53.07,53.2,84602.0,44.4501,44.4836,44.3499,44.4585,84602.0
2020-10-12 15:00:00,53.2,53.35,53.05,53.35,69526.0,44.4585,44.5839,44.3331,44.5839,69526.0
2020-10-12 15:30:00,53.35,53.37,52.89,53.1,279184.0,44.5839,44.6006,44.1994,44.3749,279184.0
2020-10-13 09:30:00,52.73,53.01,52.55,52.81,139660.0,44.0657,44.2997,43.9153,44.1326,139660.0
2020-10-13 10:00:00,52.83,53.18,52.73,53.08,175224.0,44.1493,44.4418,44.0657,44.3582,175224.0
2020-10-13 10:30:00,53.06,53.06,52.76,52.88,104560.0,44.3415,44.3415,44.0908,44.1911,104560.0
2020-10-13 11:00:00,52.87,53.02,52.82,52.87,135506.0,44.1827,44.3081,44.1409,44.1827,135506.0
2020-10-13 11:30:00,52.88,52.95,52.55,52.85,162420.0,44.1911,44.2496,43.9153,44.166,162420.0
2020-10-13 12:00:00,52.87,53.04,52.81,52.93,70870.0,44.1827,44.3248,44.1326,44.2329,70870.0
2020-10-13 12:30:00,52.93,53.07,52.75,52.99,103872.0,44.2329,44.3499,44.0824,44.283,103872.0
2020-10-13 13:00:00,52.97,53.05,52.88,52.98,96808.0,44.2663,44.3331,44.1911,44.2746,96808.0
2020-10-13 13:30:00,52.98,53.11,52.93,53.05,65202.0,44.2746,44.3833,44.2329,44.3331,65202.0
2020-10-13 14:00:00,53.02,53.21,52.99,53.16,80096.0,44.3081,44.4669,44.283,44.4251,80096.0
2020-10-13 14:30:00,53.13,53.15,52.96,53.1,143680.0,44.4,44.4167,44.2579,44.3749,143680.0
2020-10-13 15:00:00,53.07,53.24,53.0,53.18,215312.0,44.3499,44.4919,44.2914,44.4418,215312.0
2020-10-13 15:30:00,53.2,53.43,53.15,53.24,274856.0,44.4585,44.6507,44.4167,44.4919,274856.0
2020-10-14 09:30:00,53.27,53.55,52.98,53.5,183124.0,44.517,44.751,44.2746,44.7092,183124.0
2020-10-14 10:00:00,53.51,53.69,53.45,53.49,59004.0,44.7176,44.868,44.6674,44.7008,59004.0
2020-10-14 10:30:00,53.49,53.65,53.12,53.13,60622.0,44.7008,44.8346,44.3916,44.4,60622.0
2020-10-14 11:00:00,53.1,53.24,52.81,52.87,119238.0,44.3749,44.4919,44.1326,44.1827,119238.0
2020-10-14 11:30:00,52.85,52.93,52.63,52.66,84618.0,44.166,44.2329,43.9822,44.0072,84618.0
2020-10-14 12:00:00,52.63,52.82,52.59,52.72,188892.0,43.9822,44.1409,43.9487,44.0574,188892.0
2020-10-14 12:30:00,52.72,52.8,52.52,52.59,73944.0,44.0574,44.1242,43.8902,43.9487,73944.0
2020-10-14 13:00:00,52.62,52.8,52.6,52.74,52166.0,43.9738,44.1242,43.9571,44.0741,52166.0
2020-10-14 13:30:00,52.77,52.77,52.41,52.65,92622.0,44.0992,44.0992,43.7983,43.9989,92622.0
2020-10-14 14:00:00,52.67,52.74,52.62,52.72,51546.0,44.0156,44.0741,43.9738,44.0574,51546.0
2020-10-14 14:30:00,52.72,52.83,52.67,52.77,56686.0,44.0574,44.1493,44.0156,44.0992,56686.0
2020-10-14 15:00:00,52.75,52.98,52.75,52.8,55314.0,44.0824,44.2746,44.0824,44.1242,55314.0
2020-10-14 15:30:00,52.79,52.91,52.76,52.88,264350.0,44.1159,44.2162,44.0908,44.1911,264350.0
2020-10-15 09:30:00,52.38,52.47,52.13,52.33,67474.0,43.7732,43.8484,43.5643,43.7315,67474.0
2020-10-15 10:00:00,52.35,52.76,52.35,52.66,92422.0,43.7482,44.0908,43.7482,44.0072,92422.0
2020-10-15 10:30:00,52.67,52.67,52.13,52.17,81454.0,44.0156,44.0156,43.5643,43.5977,81454.0
2020-10-15 11:00:00,52.14,52.59,52.14,52.37,74760.0,43.5727,43.9487,43.5727,43.7649,74760.0
2020-10-15 11:30:00,52.38,52.63,52.25,52.57,68556.0,43.7732,43.9822,43.6646,43.932,68556.0
2020-10-15 12:00:00,52.57,52.94,52.57,52.89,31816.0,43.932,44.2412,43.932,44.1994,31816.0
2020-10-15 12:30:00,52.89,52.92,52.76,52.85,45976.0,44.1994,44.2245,44.0908,44.166,45976.0
2020-10-15 13:00:00,52.85,53.07,52.79,53.01,74028.0,44.166,44.3499,44.1159,44.2997,74028.0
2020-10-15 13:30:00,53.0,53.13,52.87,52.87,68156.0,44.2914,44.4,44.1827,44.1827,68156.0
2020-10-15 14:00:00,52.88,53.06,52.87,52.92,74362.0,44.1911,44.3415,44.1827,44.2245,74362.0
2020-10-15 14:30:00,52.93,52.93,52.74,52.81,39504.0,44.2329,44.2329,44.0741,44.1326,39504.0
2020-10-15 15:00:00,52.8,52.87,52.6,52.71,46814.0,44.1242,44.1827,43.9571,44.049,46814.0
2020-10-15 15:30:00,52.72,52.8,52.58,52.66,184958.0,44.0574,44.1242,43.9404,44.0072,184958.0
2020-10-16 09:30:00,52.72,52.8,52.4,52.56,162658.0,44.0574,44.1242,43.79,43.9237,162658.0
2020-10-16 10:00:00,52.59,52.88,52.59,52.71,70578.0,43.9487,44.1911,43.9487,44.049,70578.0
2020-10-16 10:30:00,52.71,53.14,52.56,53.06,100202.0,44.049,44.4084,43.9237,44.3415,100202.0
2020-10-16 11:00:00,53.07,53.29,53.02,53.22,120768.0,44.3499,44.5337,44.3081,44.4752,120768.0
2020-10-16 11:30:00,53.21,53.38,53.18,53.24,68200.0,44.4669,44.6089,44.4418,44.4919,68200.0
2020-10-16 12:00:00,53.24,53.27,53.11,53.27,68990.0,44.4919,44.517,44.3833,44.517,68990.0
2020-10-16 12:30:00,53.27,53.46,53.17,53.35,83248.0,44.517,44.6758,44.4334,44.5839,83248.0
2020-10-16 13:00:00,53.35,53.35,53.13,53.26,90748.0,44.5839,44.5839,44.4,44.5086,90748.0
2020-10-16 13:30:00,53.26,53.49,53.23,53.49,49782.0,44.5086,44.7008,44.4836,44.7008,49782.0
2020-10-16 14:00:00,53.49,53.53,53.35,53.37,48504.0,44.7008,44.7343,44.5839,44.6006,48504.0
2020-10-16 14:30:00,53.37,53.49,53.29,53.49,77158.0,44.6006,44.7008,44.5337,44.7008,77158.0
2020-10-16 15:00:00,53.48,53.49,53.34,53.49,51064.0,44.6925,44.7008,44.5755,44.7008,51064.0
2020-10-16 15:30:00,53.49,53.52,53.24,53.32,337380.0,44.7008,44.7259,44.4919,44.5588,337380.0
2020-10-19 09:30:00,53.2,53.67,53.08,53.17,102390.0,44.4585,44.8513,44.3582,44.4334,102390.0
2020-10-19 10:00:00,53.13,53.23,52.95,53.19,141988.0,44.4,44.4836,44.2496,44.4501,141988.0
2020-10-19 10:30:00,53.22,53.32,52.93,53.04,62768.0,44.4752,44.5588,44.2329,44.3248,62768.0
2020-10-19 11:00:00,53.03,53.14,52.95,52.99,103388.0,44.3164,44.4084,44.2496,44.283,103388.0
2020-10-19 11:30:00,52.95,53.07,52.91,53.04,57620.0,44.2496,44.3499,44.2162,44.3248,57620.0
2020-10-19 12:00:00,53.03,53.04,52.9,52.91,66040.0,44.3164,44.3248,44.2078,44.2162,66040.0
2020-10-19 12:30:00,52.9,53.08,52.86,53.08,50720.0,44.2078,44.3582,44.1744,44.3582,50720.0
2020-10-19 13:00:00,53.04,53.09,52.95,53.04,105320.0,44.3248,44.3666,44.2496,44.3248,105320.0
2020-10-19 13:30:00,53.06,53.1,52.95,52.96,89806.0,44.3415,44.3749,44.2496,44.2579,89806.0
2020-10-19 14:00:00,52.94,53.05,52.87,52.97,56372.0,44.2412,44.3331,44.1827,44.2663,56372.0
2020-10-19 14:30:00,52.98,52.98,52.71,52.73,93566.0,44.2746,44.2746,44.049,44.0657,93566.0
2020-10-19 15:00:00,52.71,52.9,52.64,52.82,134276.0,44.049,44.2078,43.9905,44.1409,134276.0
2020-10-19 15:30:00,52.83,52.94,52.56,52.69,330366.0,44.1493,44.2412,43.9237,44.0323,330366.0
2020-10-20 09:30:00,52.96,52.96,52.59,52.7,63048.0,44.2579,44.2579,43.9487,44.0407,63048.0
2020-10-20 10:00:00,52.74,52.9,52.73,52.89,89678.0,44.0741,44.2078,44.0657,44.1994,89678.0
2020-10-20 10:30:00,52.93,53.23,52.88,52.92,135936.0,44.2329,44.4836,44.1911,44.2245,135936.0
2020-10-20 11:00:00,52.91,52.98,52.8,52.93,86194.0,44.2162,44.2746,44.1242,44.2329,86194.0
2020-10-20 11:30:00,52.93,52.93,52.79,52.89,58570.0,44.2329,44.2329,44.1159,44.1994,58570.0
2020-10-20 12:00:00,52.9,53.04,52.82,52.85,95386.0,44.2078,44.3248,44.1409,44.166,95386.0
2020-10-20 12:30:00,52.85,53.12,52.85,53.12,108448.0,44.166,44.3916,44.166,44.3916,108448.0
2020-10-20 13:00:00,53.13,53.38,53.08,53.33,86446.0,44.4,44.6089,44.3582,44.5671,86446.0
2020-10-20 13:30:00,53.35,53.49,53.23,53.24,133934.0,44.5839,44.7008,44.4836,44.4919,133934.0
2020-10-20 14:00:00,53.24,53.3,53.07,53.18,93796.0,44.4919,44.5421,44.3499,44.4418,93796.0
2020-10-20 14:30:00,53.19,53.3,53.09,53.22,82430.0,44.4501,44.5421,44.3666,44.4752,82430.0
2020-10-20 15:00:00,53.2,53.28,52.92,53.14,101948.0,44.4585,44.5254,44.2245,44.4084,101948.0
2020-10-20 15:30:00,53.13,53.29,52.93,53.11,254536.0,44.4,44.5337,44.2329,44.3833,254536.0
2020-10-21 09:30:00,52.86,53.41,52.85,53.31,58288.0,44.1744,44.634,44.166,44.5504,58288.0
2020-10-21 10:00:00,53.27,53.65,53.27,53.43,100178.0,44.517,44.8346,44.517,44.6507,100178.0
2020-10-21 10:30:00,53.45,53.65,53.42,53.49,76076.0,44.6674,44.8346,44.6424,44.7008,76076.0
2020-10-21 11:00:00,53.54,53.54,53.23,53.45,65358.0,44.7426,44.7426,44.4836,44.6674,65358.0
2020-10-21 11:30:00,53.4,53.6,53.4,53.56,110648.0,44.6256,44.7928,44.6256,44.7593,110648.0
2020-10-21 12:00:00,53.56,53.82,53.49,53.74,94160.0,44.7593,44.9766,44.7008,44.9098,94160.0
2020-10-21 12:30:00,53.74,53.75,53.37,53.45,67938.0,44.9098,44.9181,44.6006,44.6674,67938.0
2020-10-21 13:00:00,53.47,53.83,53.46,53.82,56452.0,44.6841,44.985,44.6758,44.9766,56452.0
2020-10-21 13:30:00,53.82,53.88,53.74,53.82,113660.0,44.9766,45.0268,44.9098,44.9766,113660.0
2020-10-21 14:00:00,53.84,54.1,53.81,54.08,179940.0,44.9933,45.2106,44.9683,45.1939,179940.0
2020-10-21 14:30:00,54.07,54.1,53.84,53.89,135140.0,45.1855,45.2106,44.9933,45.0351,135140.0
2020-10-21 15:00:00,53.89,53.9,53.52,53.65,130878.0,45.0351,45.0435,44.7259,44.8346,130878.0
2020-10-21 15:30:00,53.64,53.65,53.34,53.44,319118.0,44.8262,44.8346,44.5755,44.6591,319118.0
2020-10-22 09:30:00,53.51,53.51,53.08,53.29,48846.0,44.7176,44.7176,44.3582,44.5337,48846.0
2020-10-22 10:00:00,53.25,53.28,53.02,53.27,136304.0,44.5003,44.5254,44.3081,44.517,136304.0
2020-10-22 10:30:00,53.29,53.99,53.29,53.79,60638.0,44.5337,45.1187,44.5337,44.9516,60638.0
2020-10-22 11:00:00,53.8,53.96,53.63,53.79,39044.0,44.9599,45.0936,44.8178,44.9516,39044.0
2020-10-22 11:30:00,53.83,53.83,53.6,53.66,61384.0,44.985,44.985,44.7928,44.8429,61384.0
2020-10-22 12:00:00,53.66,53.79,53.62,53.77,35274.0,44.8429,44.9516,44.8095,44.9348,35274.0
2020-10-22 12:30:00,53.75,53.76,53.57,53.69,40878.0,44.9181,44.9265,44.7677,44.868,40878.0
2020-10-22 13:00:00,53.71,53.92,53.67,53.85,48406.0,44.8847,45.0602,44.8513,45.0017,48406.0
2020-10-22 13:30:00,53.85,53.87,53.59,53.66,51126.0,45.0017,45.0184,44.7844,44.8429,51126.0
2020-10-22 14:00:00,53.65,53.82,53.65,53.75,52044.0,44.8346,44.9766,44.8346,44.9181,52044.0
2020-10-22 14:30:00,53.74,53.88,53.73,53.88,44910.0,44.9098,45.0268,44.9014,45.0268,44910.0
2020-10-22 15:00:00,53.87,54.01,53.85,53.97,70866.0,45.0184,45.1354,45.0017,45.102,70866.0
2020-10-22 15:30:00,53.99,54.17,53.96,54.02,278520.0,45.1187,45.2691,45.0936,45.1438,278520.0
2020-10-23 09:30:00,54.38,54.66,54.23,54.64,130904.0,45.4446,45.6786,45.3193,45.6619,130904.0
2020-10-23 10:00:00,54.66,54.73,54.12,54.21,81012.0,45.6786,45.7371,45.2273,45.3025,81012.0
2020-10-23 10:30:00,54.2,54.37,54.19,54.27,33074.0,45.2942,45.4363,45.2858,45.3527,33074.0
2020-10-23 11:00:00,54.27,54.34,54.22,54.27,47832.0,45.3527,45.4112,45.3109,45.3527,47832.0
2020-10-23 11:30:00,54.27,54.31,54.13,54.16,41492.0,45.3527,45.3861,45.2357,45.2608,41492.0
2020-10-23 12:00:00,54.18,54.21,53.9,54.03,77060.0,45.2775,45.3025,45.0435,45.1521,77060.0
2020-10-23 12:30:00,54.05,54.08,53.96,53.99,33464.0,45.1688,45.1939,45.0936,45.1187,33464.0
2020-10-23 13:00:00,53.99,54.12,53.99,54.04,57384.0,45.1187,45.2273,45.1187,45.1605,57384.0
2020-10-23 13:30:00,54.02,54.09,54.01,54.09,71034.0,45.1438,45.2023,45.1354,45.2023,71034.0
2020-10-23 14:00:00,54.1,54.37,54.07,54.37,65958.0,45.2106,45.4363,45.1855,45.4363,65958.0
2020-10-23 14:30:00,54.35,54.35,54.15,54.33,43916.0,45.4195,45.4195,45.2524,45.4028,43916.0
2020-10-23 15:00:00,54.33,54.38,54.27,54.29,100550.0,45.4028,45.4446,45.3527,45.3694,100550.0
2020-10-23 15:30:00,54.3,54.51,54.29,54.48,367868.0,45.3778,45.5532,45.3694,45.5282,367868.0
2020-10-26 09:30:00,53.95,54.1,53.75,53.83,48930.0,45.0853,45.2106,44.9181,44.985,48930.0
2020-10-26 10:00:00,53.78,54.3,53.68,54.22,83808.0,44.9432,45.3778,44.8596,45.3109,83808.0
2020-10-26 10:30:00,54.18,54.21,53.77,54.08,82444.0,45.2775,45.3025,44.9348,45.1939,82444.0
2020-10-26 11:00:00,54.09,54.11,53.7,53.87,164150.0,45.2023,45.219,44.8763,45.0184,164150.0
2020-10-26 11:30:00,53.85,54.3,53.82,54.22,57082.0,45.0017,45.3778,44.9766,45.3109,57082.0
2020-10-26 12:00:00,54.15,54.21,53.99,54.07,63224.0,45.2524,45.3025,45.1187,45.1855,63224.0
2020-10-26 12:30:00,54.07,54.18,53.92,54.15,68152.0,45.1855,45.2775,45.0602,45.2524,68152.0
2020-10-26 13:00:00,54.13,54.34,54.13,54.18,86768.0,45.2357,45.4112,45.2357,45.2775,86768.0
2020-10-26 13:30:00,54.17,54.49,54.11,54.48,71448.0,45.2691,45.5365,45.219,45.5282,71448.0
2020-10-26 14:00:00,54.52,54.68,54.45,54.66,97540.0,45.5616,45.6953,45.5031,45.6786,97540.0
2020-10-26 14:30:00,54.65,54.67,54.44,54.49,98348.0,45.6702,45.687,45.4948,45.5365,98348.0
2020-10-26 15:00:00,54.49,54.55,54.37,54.39,108188.0,45.5365,45.5867,45.4363,45.453,108188.0
2020-10-26 15:30:00,54.39,54.59,54.14,54.51,464646.0,45.453,45.6201,45.244,45.5532,464646.0
2020-10-27 09:30:00,54.35,54.62,53.84,54.43,94884.0,45.4195,45.6452,44.9933,45.4864,94884.0
2020-10-27 10:00:00,54.35,54.42,54.21,54.37,124130.0,45.4195,45.478,45.3025,45.4363,124130.0
2020-10-27 10:30:00,54.27,54.31,53.75,53.75,117012.0,45.3527,45.3861,44.9181,44.9181,117012.0
2020-10-27 11:00:00,53.72,53.81,53.5,53.63,170930.0,44.8931,44.9683,44.7092,44.8178,170930.0
2020-10-27 11:30:00,53.66,54.28,53.65,54.26,128440.0,44.8429,45.361,44.8346,45.3443,128440.0
2020-10-27 12:00:00,54.27,54.34,54.08,54.08,63938.0,45.3527,45.4112,45.1939,45.1939,63938.0
2020-10-27 12:30:00,54.1,54.1,53.92,54.09,58020.0,45.2106,45.2106,45.0602,45.2023,58020.0
2020-10-27 13:00:00,54.12,54.32,54.06,54.3,47950.0,45.2273,45.3945,45.1772,45.3778,47950.0
2020-10-27 13:30:00,54.31,54.31,54.12,54.26,130532.0,45.3861,45.3861,45.2273,45.3443,130532.0
2020-10-27 14:00:00,54.28,54.31,54.05,54.17,67204.0,45.361,45.3861,45.1688,45.2691,67204.0
2020-10-27 14:30:00,54.18,54.34,54.13,54.21,85790.0,45.2775,45.4112,45.2357,45.3025,85790.0
2020-10-27 15:00:00,54.21,54.26,53.98,53.99,137304.0,45.3025,45.3443,45.1103,45.1187,137304.0
2020-10-27 15:30:00,53.98,54.02,53.73,53.73,350300.0,45.1103,45.1438,44.9014,44.9014,350300.0
2020-10-28 09:30:00,52.94,53.63,52.57,53.47,173438.0,44.2412,44.8178,43.932,44.6841,173438.0
2020-10-28 10:00:00,53.48,53.48,52.41,52.72,188524.0,44.6925,44.6925,43.7983,44.0574,188524.0
2020-10-28 10:30:00,52.74,52.97,52.34,52.52,151990.0,44.0741,44.2663,43.7398,43.8902,151990.0
2020-10-28 11:00:00,52.51,52.58,51.79,51.8,131570.0,43.8819,43.9404,43.2802,43.2885,131570.0
2020-10-28 11:30:00,51.82,52.51,51.71,52.33,148938.0,43.3053,43.8819,43.2133,43.7315,148938.0
2020-10-28 12:00:00,52.35,52.68,52.34,52.61,100726.0,43.7482,44.0239,43.7398,43.9654,100726.0
2020-10-28 12:30:00,52.52,52.52,51.88,52.25,85990.0,43.8902,43.8902,43.3554,43.6646,85990.0
2020-10-28 13:00:00,52.19,52.29,51.98,52.1,85694.0,43.6145,43.698,43.439,43.5392,85694.0
2020-10-28 13:30:00,52.12,52.12,51.87,51.99,316710.0,43.556,43.556,43.347,43.4473,316710.0
2020-10-28 14:00:00,51.95,52.02,51.72,51.99,80894.0,43.4139,43.4724,43.2217,43.4473,80894.0
2020-10-28 14:30:00,52.01,52.06,51.81,51.95,116116.0,43.464,43.5058,43.2969,43.4139,116116.0
2020-10-28 15:00:00,51.95,51.98,51.38,51.68,348086.0,43.4139,43.439,42.9376,43.1883,348086.0
2020-10-28 15:30:00,51.7,51.91,51.3,51.41,409590.0,43.205,43.3805,42.8707,42.9626,409590.0
2020-10-29 09:30:00,51.22,51.29,50.49,50.79,105552.0,42.8038,42.8623,42.1938,42.4445,105552.0
2020-10-29 10:00:00,50.73,51.16,50.66,50.93,78228.0,42.3944,42.7537,42.3359,42.5615,78228.0
2020-10-29 10:30:00,50.97,51.22,50.75,51.06,119980.0,42.5949,42.8038,42.4111,42.6701,119980.0
2020-10-29 11:00:00,51.03,51.09,50.67,50.67,141158.0,42.6451,42.6952,42.3442,42.3442,141158.0
2020-10-29 11:30:00,50.69,50.85,50.38,50.52,131674.0,42.3609,42.4946,42.1019,42.2189,131674.0
2020-10-29 12:00:00,50.5,50.55,50.41,50.45,116908.0,42.2021,42.2439,42.1269,42.1604,116908.0
2020-10-29 12:30:00,50.45,50.85,50.39,50.76,174478.0,42.1604,42.4946,42.1102,42.4194,174478.0
2020-10-29 13:00:00,50.77,50.85,50.59,50.8,40180.0,42.4278,42.4946,42.2774,42.4529,40180.0
2020-10-29 13:30:00,50.82,51.27,50.79,51.23,183486.0,42.4696,42.8456,42.4445,42.8122,183486.0
2020-10-29 14:00:00,51.24,51.37,51.07,51.26,224576.0,42.8206,42.9292,42.6785,42.8373,224576.0
2020-10-29 14:30:00,51.23,51.36,51.02,51.07,130250.0,42.8122,42.9208,42.6367,42.6785,130250.0
2020-10-29 15:00:00,51.06,51.19,50.93,51.02,96808.0,42.6701,42.7788,42.5615,42.6367,96808.0
2020-10-29 15:30:00,50.97,51.08,50.73,50.74,384650.0,42.5949,42.6868,42.3944,42.4027,384650.0
2020-10-30 09:30:00,50.56,50.91,50.3,50.59,55296.0,42.2523,42.5448,42.035,42.2774,55296.0
2020-10-30 10:00:00,50.51,50.77,50.23,50.36,80444.0,42.2105,42.4278,41.9765,42.0852,80444.0
2020-10-30 10:30:00,50.35,50.38,49.77,49.77,62922.0,42.0768,42.1019,41.5921,41.5921,62922.0
2020-10-30 11:00:00,49.82,49.98,49.52,49.82,119596.0,41.6339,41.7676,41.3832,41.6339,119596.0
2020-10-30 11:30:00,49.87,50.02,49.72,49.87,179704.0,41.6757,41.801,41.5503,41.6757,179704.0
2020-10-30 12:00:00,49.87,50.35,49.8,50.27,277898.0,41.6757,42.0768,41.6172,42.0099,277898.0
2020-10-30 12:30:00,50.26,50.48,50.25,50.33,113540.0,42.0016,42.1854,41.9932,42.0601,113540.0
2020-10-30 13:00:00,50.32,50.41,50.06,50.17,52150.0,42.0517,42.1269,41.8344,41.9264,52150.0
2020-10-30 13:30:00,50.17,50.25,49.98,50.19,157620.0,41.9264,41.9932,41.7676,41.9431,157620.0
2020-10-30 14:00:00,50.17,50.52,50.13,50.13,226576.0,41.9264,42.2189,41.8929,41.8929,226576.0
2020-10-30 14:30:00,50.12,50.37,49.84,50.24,97998.0,41.8846,42.0935,41.6506,41.9849,97998.0
2020-10-30 15:00:00,50.27,50.6,50.21,50.47,102240.0,42.0099,42.2857,41.9598,42.1771,102240.0
2020-10-30 15:30:00,50.49,50.71,50.29,50.63,365252.0,42.1938,42.3776,42.0267,42.3108,365252.0
2020-11-02 09:30:00,51.39,51.39,50.66,51.29,74860.0,42.9459,42.9459,42.3359,42.8623,74860.0
2020-11-02 10:00:00,51.3,51.7,51.16,51.55,165074.0,42.8707,43.205,42.7537,43.0796,165074.0
2020-11-02 10:30:00,51.6,51.63,51.38,51.45,154666.0,43.1214,43.1465,42.9376,42.996,154666.0
2020-11-02 11:00:00,51.47,52.04,51.43,52.04,107012.0,43.0128,43.4891,42.9793,43.4891,107012.0
2020-11-02 11:30:00,51.99,52.23,51.88,52.23,70546.0,43.4473,43.6479,43.3554,43.6479,70546.0
2020-11-02 12:00:00,52.23,52.36,52.15,52.34,62712.0,43.6479,43.7565,43.581,43.7398,62712.0
2020-11-02 12:30:00,52.38,52.41,51.92,51.92,48280.0,43.7732,43.7983,43.3888,43.3888,48280.0
2020-11-02 13:00:00,51.98,52.18,51.9,52.09,84328.0,43.439,43.6061,43.3721,43.5309,84328.0
2020-11-02 13:30:00,52.09,52.12,51.93,52.03,69846.0,43.5309,43.556,43.3972,43.4807,69846.0
2020-11-02 14:00:00,52.03,52.5,52.02,52.49,74720.0,43.4807,43.8735,43.4724,43.8652,74720.0
2020-11-02 14:30:00,52.47,52.73,52.39,52.58,84548.0,43.8484,44.0657,43.7816,43.9404,84548.0
2020-11-02 15:00:00,52.57,52.77,52.55,52.63,87404.0,43.932,44.0992,43.9153,43.9822,87404.0
2020-11-02 15:30:00,52.62,52.74,52.47,52.69,297548.0,43.9738,44.0741,43.8484,44.0323,297548.0
2020-11-03 09:30:00,53.38,53.74,53.03,53.38,112300.0,44.6089,44.9098,44.3164,44.6089,112300.0
2020-11-03 10:00:00,53.35,54.01,53.35,53.98,155806.0,44.5839,45.1354,44.5839,45.1103,155806.0
2020-11-03 10:30:00,53.97,54.01,53.44,53.49,132754.0,45.102,45.1354,44.6591,44.7008,132754.0
2020-11-03 11:00:00,53.49,53.85,53.47,53.81,90716.0,44.7008,45.0017,44.6841,44.9683,90716.0
2020-11-03 11:30:00,53.82,54.05,53.59,53.6,89562.0,44.9766,45.1688,44.7844,44.7928,89562.0
2020-11-03 12:00:00,53.61,53.75,53.49,53.67,290322.0,44.8011,44.9181,44.7008,44.8513,290322.0
2020-11-03 12:30:00,53.69,53.83,53.49,53.54,336838.0,44.868,44.985,44.7008,44.7426,336838.0
2020-11-03 13:00:00,53.54,53.77,53.48,53.69,402460.0,44.7426,44.9348,44.6925,44.868,402460.0
2020-11-03 13:30:00,53.74,53.8,53.61,53.7,126826.0,44.9098,44.9599,44.8011,44.8763,126826.0
2020-11-03 14:00:00,53.71,53.72,53.43,53.48,302034.0,44.8847,44.8931,44.6507,44.6925,302034.0
2020-11-03 14:30:00,53.49,53.77,53.46,53.69,110412.0,44.7008,44.9348,44.6758,44.868,110412.0
2020-11-03 15:00:00,53.68,53.73,53.57,53.65,211982.0,44.8596,44.9014,44.7677,44.8346,211982.0
2020-11-03 15:30:00,53.66,54.46,53.66,54.08,491132.0,44.8429,45.5115,44.8429,45.1939,491132.0
2020-11-04 09:30:00,53.68,54.19,53.22,54.17,81028.0,44.8596,45.2858,44.4752,45.2691,81028.0
2020-11-04 10:00:00,54.22,54.55,54.01,54.25,92690.0,45.3109,45.5867,45.1354,45.336,92690.0
2020-11-04 10:30:00,54.23,54.27,53.94,54.01,81608.0,45.3193,45.3527,45.0769,45.1354,81608.0
2020-11-04 11:00:00,54.01,54.15,53.77,54.11,41308.0,45.1354,45.2524,44.9348,45.219,41308.0
2020-11-04 11:30:00,54.16,54.26,53.93,54.15,47916.0,45.2608,45.3443,45.0686,45.2524,47916.0
2020-11-04 12:00:00,54.1,54.25,54.09,54.1,40590.0,45.2106,45.336,45.2023,45.2106,40590.0
2020-11-04 12:30:00,54.12,54.13,53.72,53.77,31678.0,45.2273,45.2357,44.8931,44.9348,31678.0
2020-11-04 13:00:00,53.7,53.84,53.54,53.57,42942.0,44.8763,44.9933,44.7426,44.7677,42942.0
2020-11-04 13:30:00,53.6,53.71,53.31,53.47,55584.0,44.7928,44.8847,44.5504,44.6841,55584.0
2020-11-04 14:00:00,53.45,53.49,53.34,53.46,47240.0,44.6674,44.7008,44.5755,44.6758,47240.0
2020-11-04 14:30:00,53.45,53.51,53.15,53.17,44124.0,44.6674,44.7176,44.4167,44.4334,44124.0
2020-11-04 15:00:00,53.19,53.22,52.86,52.87,89406.0,44.4501,44.4752,44.1744,44.1827,89406.0
2020-11-04 15:30:00,52.91,52.96,52.76,52.84,396410.0,44.2162,44.2579,44.0908,44.1577,396410.0
2020-11-05 09:30:00,53.26,54.09,53.26,53.76,73678.0,44.5086,45.2023,44.5086,44.9265,73678.0
2020-11-05 10:00:00,53.77,54.3,53.65,54.23,62670.0,44.9348,45.3778,44.8346,45.3193,62670.0
2020-11-05 10:30:00,54.22,54.22,53.92,53.92,35254.0,45.3109,45.3109,45.0602,45.0602,35254.0
2020-11-05 11:00:00,53.94,53.99,53.64,53.64,63758.0,45.0769,45.1187,44.8262,44.8262,63758.0
2020-11-05 11:30:00,53.65,53.74,53.55,53.58,49336.0,44.8346,44.9098,44.751,44.7761,49336.0
2020-11-05 12:00:00,53.55,53.64,53.24,53.27,44192.0,44.751,44.8262,44.4919,44.517,44192.0
2020-11-05 12:30:00,53.27,53.73,53.25,53.73,55656.0,44.517,44.9014,44.5003,44.9014,55656.0
2020-11-05 13:00:00,53.77,53.92,53.68,53.74,26634.0,44.9348,45.0602,44.8596,44.9098,26634.0
2020-11-05 13:30:00,53.74,53.86,53.67,53.67,77554.0,44.9098,45.0101,44.8513,44.8513,77554.0
2020-11-05 14:00:00,53.76,53.89,53.7,53.81,81460.0,44.9265,45.0351,44.8763,44.9683,81460.0
2020-11-05 14:30:00,53.83,53.95,53.63,53.71,65342.0,44.985,45.0853,44.8178,44.8847,65342.0
2020-11-05 15:00:00,53.69,53.69,53.45,53.62,61982.0,44.868,44.868,44.6674,44.8095,61982.0
2020-11-05 15:30:00,53.63,53.64,53.26,53.41,199520.0,44.8178,44.8262,44.5086,44.634,199520.0
2020-11-06 09:30:00,53.32,53.78,53.01,53.74,56566.0,44.5588,44.9432,44.2997,44.9098,56566.0
2020-11-06 10:00:00,53.74,53.77,53.49,53.54,36866.0,44.9098,44.9348,44.7008,44.7426,36866.0
2020-11-06 10:30:00,53.52,53.55,53.04,53.13,60508.0,44.7259,44.751,44.3248,44.4,60508.0
2020-11-06 11:00:00,53.16,53.42,52.96,52.99,74824.0,44.4251,44.6424,44.2579,44.283,74824.0
2020-11-06 11:30:00,52.99,53.1,52.74,52.88,126394.0,44.283,44.3749,44.0741,44.1911,126394.0
2020-11-06 12:00:00,52.88,52.96,52.75,52.77,48638.0,44.1911,44.2579,44.0824,44.0992,48638.0
2020-11-06 12:30:00,52.79,52.85,52.62,52.62,49238.0,44.1159,44.166,43.9738,43.9738,49238.0
2020-11-06 13:00:00,52.64,52.72,52.55,52.55,45992.0,43.9905,44.0574,43.9153,43.9153,45992.0
2020-11-06 13:30:00,52.56,52.57,52.33,52.43,60102.0,43.9237,43.932,43.7315,43.815,60102.0
2020-11-06 14:00:00,52.4,52.54,52.26,52.48,62648.0,43.79,43.9069,43.673,43.8568,62648.0
2020-11-06 14:30:00,52.47,52.51,52.33,52.44,62464.0,43.8484,43.8819,43.7315,43.8234,62464.0
2020-11-06 15:00:00,52.4,52.57,52.33,52.54,48564.0,43.79,43.932,43.7315,43.9069,48564.0
2020-11-06 15:30:00,52.52,52.74,52.41,52.46,206072.0,43.8902,44.0741,43.7983,43.8401,206072.0
2020-11-09 09:30:00,54.87,56.35,54.87,55.8,152452.0,45.8541,47.0909,45.8541,46.6313,152452.0
2020-11-09 10:00:00,55.83,56.16,55.35,55.38,102906.0,46.6564,46.9321,46.2552,46.2803,102906.0
2020-11-09 10:30:00,55.42,55.54,55.02,55.13,122644.0,46.3137,46.414,45.9794,46.0714,122644.0
2020-11-09 11:00:00,55.13,55.59,55.02,55.4,164748.0,46.0714,46.4558,45.9794,46.297,164748.0
2020-11-09 11:30:00,55.45,55.58,55.08,55.16,59344.0,46.3388,46.4474,46.0296,46.0964,59344.0
2020-11-09 12:00:00,55.21,55.6,55.21,55.57,51066.0,46.1382,46.4641,46.1382,46.4391,51066.0
2020-11-09 12:30:00,55.65,55.67,55.43,55.56,54386.0,46.5059,46.5226,46.3221,46.4307,54386.0
2020-11-09 13:00:00,55.54,55.73,55.49,55.66,64230.0,46.414,46.5728,46.3722,46.5143,64230.0
2020-11-09 13:30:00,55.66,55.75,55.39,55.49,93024.0,46.5143,46.5895,46.2887,46.3722,93024.0
2020-11-09 14:00:00,55.49,55.58,54.95,55.06,58252.0,46.3722,46.4474,45.921,46.0129,58252.0
2020-11-09 14:30:00,55.07,55.25,54.96,55.13,63798.0,46.0212,46.1717,45.9293,46.0714,63798.0
2020-11-09 15:00:00,55.15,55.32,55.06,55.1,142888.0,46.0881,46.2302,46.0129,46.0463,142888.0
2020-11-09 15:30:00,55.1,55.32,54.47,54.6,230954.0,46.0463,46.2302,45.5198,45.6285,230954.0
2020-11-10 09:30:00,54.34,54.98,54.08,54.87,106792.0,45.8061,46.3456,45.587,46.2529,106792.0
2020-11-10 10:00:00,54.9,55.1,54.69,55.05,51598.0,46.2782,46.4468,46.1012,46.4046,51598.0
2020-11-10 10:30:00,55.1,55.1,54.49,54.52,68804.0,46.4468,46.4468,45.9326,45.9579,68804.0
2020-11-10 11:00:00,54.51,54.6,54.35,54.46,133196.0,45.9494,46.0253,45.8146,45.9073,133196.0
2020-11-10 11:30:00,54.46,54.51,54.14,54.29,58200.0,45.9073,45.9494,45.6375,45.764,58200.0
2020-11-10 12:00:00,54.34,54.71,54.26,54.59,55900.0,45.8061,46.118,45.7387,46.0169,55900.0
2020-11-10 12:30:00,54.61,54.64,54.42,54.46,38436.0,46.0337,46.059,45.8736,45.9073,38436.0
2020-11-10 13:00:00,54.49,54.67,54.49,54.51,33834.0,45.9326,46.0843,45.9326,45.9494,33834.0
2020-11-10 13:30:00,54.5,54.83,54.4,54.82,43322.0,45.941,46.2192,45.8567,46.2108,43322.0
2020-11-10 14:00:00,54.82,55.04,54.68,55.01,60478.0,46.2108,46.3962,46.0927,46.3709,60478.0
2020-11-10 14:30:00,55.06,55.14,54.9,55.07,73896.0,46.4131,46.4805,46.2782,46.4215,73896.0
2020-11-10 15:00:00,55.05,55.05,54.68,54.75,103470.0,46.4046,46.4046,46.0927,46.1517,103470.0
2020-11-10 15:30:00,54.75,54.85,54.55,54.61,242164.0,46.1517,46.236,45.9832,46.0337,242164.0
2020-11-11 09:30:00,54.91,54.91,54.19,54.31,66390.0,46.2866,46.2866,45.6797,45.7808,66390.0
2020-11-11 10:00:00,54.27,54.62,54.23,54.62,128306.0,45.7471,46.0422,45.7134,46.0422,128306.0
2020-11-11 10:30:00,54.65,54.99,54.6,54.83,42318.0,46.0674,46.3541,46.0253,46.2192,42318.0
2020-11-11 11:00:00,54.83,54.92,54.63,54.73,44690.0,46.2192,46.295,46.0506,46.1349,44690.0
2020-11-11 11:30:00,54.74,54.96,54.73,54.84,59888.0,46.1433,46.3288,46.1349,46.2276,59888.0
2020-11-11 12:00:00,54.85,55.02,54.79,54.84,73140.0,46.236,46.3793,46.1855,46.2276,73140.0
2020-11-11 12:30:00,54.84,55.0,54.77,54.97,61140.0,46.2276,46.3625,46.1686,46.3372,61140.0
2020-11-11 13:00:00,54.99,55.07,54.91,55.05,34364.0,46.3541,46.4215,46.2866,46.4046,34364.0
2020-11-11 13:30:00,55.02,55.04,54.77,54.8,54138.0,46.3793,46.3962,46.1686,46.1939,54138.0
2020-11-11 14:00:00,54.81,54.92,54.74,54.75,53246.0,46.2023,46.295,46.1433,46.1517,53246.0
2020-11-11 14:30:00,54.77,54.88,54.73,54.83,61836.0,46.1686,46.2613,46.1349,46.2192,61836.0
2020-11-11 15:00:00,54.85,54.98,54.79,54.81,82170.0,46.236,46.3456,46.1855,46.2023,82170.0
2020-11-11 15:30:00,54.8,54.96,54.68,54.92,222554.0,46.1939,46.3288,46.0927,46.295,222554.0
2020-11-12 09:30:00,54.45,54.54,54.01,54.25,90610.0,45.8989,45.9747,45.528,45.7303,90610.0
2020-11-12 10:00:00,54.27,54.42,54.16,54.29,141054.0,45.7471,45.8736,45.6544,45.764,141054.0
2020-11-12 10:30:00,54.33,54.67,54.27,54.61,48928.0,45.7977,46.0843,45.7471,46.0337,48928.0
2020-11-12 11:00:00,54.61,54.82,54.51,54.7,66482.0,46.0337,46.2108,45.9494,46.1096,66482.0
2020-11-12 11:30:00,54.7,54.7,54.4,54.45,41306.0,46.1096,46.1096,45.8567,45.8989,41306.0
2020-11-12 12:00:00,54.48,54.52,54.34,54.36,52728.0,45.9241,45.9579,45.8061,45.823,52728.0
2020-11-12 12:30:00,54.34,54.34,54.02,54.13,45472.0,45.8061,45.8061,45.5364,45.6291,45472.0
2020-11-12 13:00:00,54.12,54.17,53.66,53.72,54416.0,45.6207,45.6628,45.2329,45.2835,54416.0
2020-11-12 13:30:00,53.72,53.85,53.56,53.82,86130.0,45.2835,45.3931,45.1486,45.3678,86130.0
2020-11-12 14:00:00,53.79,53.84,53.63,53.8,70882.0,45.3425,45.3847,45.2076,45.3509,70882.0
2020-11-12 14:30:00,53.81,53.9,53.67,53.68,59812.0,45.3594,45.4352,45.2414,45.2498,59812.0
2020-11-12 15:00:00,53.67,53.73,53.43,53.57,72450.0,45.2414,45.2919,45.039,45.1571,72450.0
2020-11-12 15:30:00,53.58,53.93,53.43,53.88,263814.0,45.1655,45.4605,45.039,45.4184,263814.0
2020-11-13 09:30:00,54.08,54.42,54.08,54.35,90582.0,45.587,45.8736,45.587,45.8146,90582.0
2020-11-13 10:00:00,54.41,54.63,54.21,54.47,39224.0,45.8651,46.0506,45.6965,45.9157,39224.0
2020-11-13 10:30:00,54.49,54.68,54.44,54.44,46154.0,45.9326,46.0927,45.8904,45.8904,46154.0
2020-11-13 11:00:00,54.48,54.61,54.4,54.5,52322.0,45.9241,46.0337,45.8567,45.941,52322.0
2020-11-13 11:30:00,54.48,54.58,54.3,54.53,34842.0,45.9241,46.0084,45.7724,45.9663,34842.0
2020-11-13 12:00:00,54.59,54.65,54.36,54.38,25894.0,46.0169,46.0674,45.823,45.8399,25894.0
2020-11-13 12:30:00,54.38,54.55,54.37,54.48,45778.0,45.8399,45.9832,45.8314,45.9241,45778.0
2020-11-13 13:00:00,54.49,54.69,54.44,54.68,43212.0,45.9326,46.1012,45.8904,46.0927,43212.0
2020-11-13 13:30:00,54.68,54.7,54.48,54.7,42360.0,46.0927,46.1096,45.9241,46.1096,42360.0
2020-11-13 14:00:00,54.69,54.78,54.66,54.71,127760.0,46.1012,46.177,46.0759,46.118,127760.0
2020-11-13 14:30:00,54.74,54.76,54.58,54.65,90444.0,46.1433,46.1602,46.0084,46.0674,90444.0
2020-11-13 15:00:00,54.64,54.69,54.39,54.46,152014.0,46.059,46.1012,45.8483,45.9073,152014.0
2020-11-13 15:30:00,54.46,54.84,54.44,54.59,358366.0,45.9073,46.2276,45.8904,46.0169,358366.0
2020-11-16 09:30:00,56.05,56.23,55.13,55.7,236310.0,47.2476,47.3993,46.4721,46.9526,236310.0
2020-11-16 10:00:00,55.68,55.68,55.22,55.44,234960.0,46.9357,46.9357,46.5479,46.7334,234960.0
2020-11-16 10:30:00,55.48,55.95,55.4,55.95,80346.0,46.7671,47.1633,46.6997,47.1633,80346.0
2020-11-16 11:00:00,55.89,56.1,55.85,56.05,95280.0,47.1127,47.2897,47.079,47.2476,95280.0
2020-11-16 11:30:00,56.06,56.09,55.85,55.97,93636.0,47.256,47.2813,47.079,47.1801,93636.0
2020-11-16 12:00:00,55.97,56.09,55.9,56.01,66426.0,47.1801,47.2813,47.1211,47.2139,66426.0
2020-11-16 12:30:00,56.01,56.25,56.01,56.1,69008.0,47.2139,47.4162,47.2139,47.2897,69008.0
2020-11-16 13:00:00,56.12,56.15,55.73,55.74,77342.0,47.3066,47.3319,46.9778,46.9863,77342.0
2020-11-16 13:30:00,55.76,55.83,55.67,55.76,77542.0,47.0031,47.0621,46.9273,47.0031,77542.0
2020-11-16 14:00:00,55.74,55.84,55.69,55.84,72960.0,46.9863,47.0706,46.9441,47.0706,72960.0
2020-11-16 14:30:00,55.84,55.93,55.77,55.84,63224.0,47.0706,47.1464,47.0116,47.0706,63224.0
2020-11-16 15:00:00,55.82,56.05,55.79,55.97,97818.0,47.0537,47.2476,47.0284,47.1801,97818.0
2020-11-16 15:30:00,55.97,56.44,55.96,56.39,395142.0,47.1801,47.5763,47.1717,47.5342,395142.0
2020-11-17 09:30:00,56.13,56.44,55.85,56.34,106866.0,47.315,47.5763,47.079,47.492,106866.0
2020-11-17 10:00:00,56.3,56.44,55.96,56.06,110284.0,47.4583,47.5763,47.1717,47.256,110284.0
2020-11-17 10:30:00,56.05,56.24,55.98,56.07,98240.0,47.2476,47.4077,47.1886,47.2644,98240.0
2020-11-17 11:00:00,56.08,56.35,56.06,56.35,79990.0,47.2729,47.5005,47.256,47.5005,79990.0
2020-11-17 11:30:00,56.29,56.4,56.24,56.31,62488.0,47.4499,47.5426,47.4077,47.4668,62488.0
2020-11-17 12:00:00,56.31,56.47,56.15,56.47,58308.0,47.4668,47.6016,47.3319,47.6016,58308.0
2020-11-17 12:30:00,56.47,56.52,56.38,56.43,56596.0,47.6016,47.6438,47.5258,47.5679,56596.0
2020-11-17 13:00:00,56.4,56.44,56.31,56.35,58402.0,47.5426,47.5763,47.4668,47.5005,58402.0
2020-11-17 13:30:00,56.37,56.49,56.32,56.4,72488.0,47.5173,47.6185,47.4752,47.5426,72488.0
2020-11-17 14:00:00,56.42,56.56,56.42,56.49,69226.0,47.5595,47.6775,47.5595,47.6185,69226.0
2020-11-17 14:30:00,56.49,56.53,56.37,56.53,148568.0,47.6185,47.6522,47.5173,47.6522,148568.0
2020-11-17 15:00:00,56.52,56.52,56.08,56.09,143008.0,47.6438,47.6438,47.2729,47.2813,143008.0
2020-11-17 15:30:00,56.1,56.13,55.88,55.98,548544.0,47.2897,47.315,47.1043,47.1886,548544.0
2020-11-18 09:30:00,56.31,56.36,55.99,56.34,138928.0,47.4668,47.5089,47.197,47.492,138928.0
2020-11-18 10:00:00,56.34,56.6,56.25,56.52,81146.0,47.492,47.7112,47.4162,47.6438,81146.0
2020-11-18 10:30:00,56.56,56.68,56.4,56.53,87910.0,47.6775,47.7786,47.5426,47.6522,87910.0
2020-11-18 11:00:00,56.5,56.68,56.45,56.52,121804.0,47.6269,47.7786,47.5848,47.6438,121804.0
2020-11-18 11:30:00,56.52,56.55,56.18,56.31,141062.0,47.6438,47.6691,47.3572,47.4668,141062.0
2020-11-18 12:00:00,56.35,56.45,56.22,56.27,120200.0,47.5005,47.5848,47.3909,47.433,120200.0
2020-11-18 12:30:00,56.28,56.33,56.1,56.13,84154.0,47.4415,47.4836,47.2897,47.315,84154.0
2020-11-18 13:00:00,56.16,56.37,56.12,56.32,69428.0,47.3403,47.5173,47.3066,47.4752,69428.0
2020-11-18 13:30:00,56.33,56.35,56.07,56.19,91328.0,47.4836,47.5005,47.2644,47.3656,91328.0
2020-11-18 14:00:00,56.16,56.26,55.8,55.83,153050.0,47.3403,47.4246,47.0368,47.0621,153050.0
2020-11-18 14:30:00,55.76,55.93,55.68,55.68,87180.0,47.0031,47.1464,46.9357,46.9357,87180.0
2020-11-18 15:00:00,55.68,55.77,55.52,55.55,110626.0,46.9357,47.0116,46.8008,46.8261,110626.0
2020-11-18 15:30:00,55.51,55.56,55.05,55.08,441122.0,46.7924,46.8345,46.4046,46.4299,441122.0
2020-11-19 09:30:00,55.11,55.11,54.27,54.44,146280.0,46.4552,46.4552,45.7471,45.8904,146280.0
2020-11-19 10:00:00,54.44,54.58,54.21,54.22,125640.0,45.8904,46.0084,45.6965,45.705,125640.0
2020-11-19 10:30:00,54.25,54.95,54.18,54.6,97250.0,45.7303,46.3203,45.6713,46.0253,97250.0
2020-11-19 11:00:00,54.56,54.8,54.45,54.62,65994.0,45.9916,46.1939,45.8989,46.0422,65994.0
2020-11-19 11:30:00,54.6,54.62,54.39,54.51,60756.0,46.0253,46.0422,45.8483,45.9494,60756.0
2020-11-19 12:00:00,54.51,54.69,54.34,54.69,107398.0,45.9494,46.1012,45.8061,46.1012,107398.0
2020-11-19 12:30:00,54.67,54.68,54.28,54.35,40818.0,46.0843,46.0927,45.7556,45.8146,40818.0
2020-11-19 13:00:00,54.35,54.48,54.25,54.43,42038.0,45.8146,45.9241,45.7303,45.882,42038.0
2020-11-19 13:30:00,54.38,54.47,54.27,54.42,41614.0,45.8399,45.9157,45.7471,45.8736,41614.0
2020-11-19 14:00:00,54.4,54.6,54.37,54.52,50198.0,45.8567,46.0253,45.8314,45.9579,50198.0
2020-11-19 14:30:00,54.54,54.63,54.47,54.5,177600.0,45.9747,46.0506,45.9157,45.941,177600.0
2020-11-19 15:00:00,54.51,54.77,54.35,54.59,104560.0,45.9494,46.1686,45.8146,46.0169,104560.0
2020-11-19 15:30:00,54.59,54.71,54.44,54.49,244102.0,46.0169,46.118,45.8904,45.9326,244102.0
2020-11-20 09:30:00,54.43,54.85,54.19,54.47,274752.0,45.882,46.236,45.6797,45.9157,274752.0
2020-11-20 10:00:00,54.49,54.57,54.19,54.47,120552.0,45.9326,46.0,45.6797,45.9157,120552.0
2020-11-20 10:30:00,54.49,54.66,54.27,54.63,126822.0,45.9326,46.0759,45.7471,46.0506,126822.0
2020-11-20 11:00:00,54.62,54.78,54.6,54.77,127454.0,46.0422,46.177,46.0253,46.1686,127454.0
2020-11-20 11:30:00,54.77,54.95,54.54,54.63,60268.0,46.1686,46.3203,45.9747,46.0506,60268.0
2020-11-20 12:00:00,54.68,54.82,54.66,54.68,34136.0,46.0927,46.2108,46.0759,46.0927,34136.0
2020-11-20 12:30:00,54.69,54.79,54.57,54.75,45442.0,46.1012,46.1855,46.0,46.1517,45442.0
2020-11-20 13:00:00,54.75,54.78,54.54,54.73,56482.0,46.1517,46.177,45.9747,46.1349,56482.0
2020-11-20 13:30:00,54.71,54.72,54.54,54.56,49830.0,46.118,46.1265,45.9747,45.9916,49830.0
2020-11-20 14:00:00,54.57,54.63,54.53,54.54,81602.0,46.0,46.0506,45.9663,45.9747,81602.0
2020-11-20 14:30:00,54.54,54.63,54.35,54.42,96056.0,45.9747,46.0506,45.8146,45.8736,96056.0
2020-11-20 15:00:00,54.43,54.47,54.29,54.41,175222.0,45.882,45.9157,45.764,45.8651,175222.0
2020-11-20 15:30:00,54.4,54.64,54.31,54.49,359010.0,45.8567,46.059,45.7808,45.9326,359010.0
2020-11-23 09:30:00,54.78,54.78,54.24,54.66,90790.0,46.177,46.177,45.7218,46.0759,90790.0
2020-11-23 10:00:00,54.66,54.91,54.59,54.59,63508.0,46.0759,46.2866,46.0169,46.0169,63508.0
2020-11-23 10:30:00,54.6,54.75,54.55,54.73,124738.0,46.0253,46.1517,45.9832,46.1349,124738.0
2020-11-23 11:00:00,54.71,54.8,54.57,54.73,227538.0,46.118,46.1939,46.0,46.1349,227538.0
2020-11-23 11:30:00,54.74,54.78,54.63,54.7,112646.0,46.1433,46.177,46.0506,46.1096,112646.0
2020-11-23 12:00:00,54.7,54.76,54.63,54.69,156652.0,46.1096,46.1602,46.0506,46.1012,156652.0
2020-11-23 12:30:00,54.71,54.76,54.65,54.67,41480.0,46.118,46.1602,46.0674,46.0843,41480.0
2020-11-23 13:00:00,54.67,54.72,54.63,54.67,193712.0,46.0843,46.1265,46.0506,46.0843,193712.0
2020-11-23 13:30:00,54.67,54.67,54.41,54.6,167150.0,46.0843,46.0843,45.8651,46.0253,167150.0
2020-11-23 14:00:00,54.62,54.67,54.45,54.52,24012.0,46.0422,46.0843,45.8989,45.9579,24012.0
2020-11-23 14:30:00,54.54,54.73,54.47,54.72,48730.0,45.9747,46.1349,45.9157,46.1265,48730.0
2020-11-23 15:00:00,54.73,54.94,54.73,54.89,101844.0,46.1349,46.3119,46.1349,46.2698,101844.0
2020-11-23 15:30:00,54.86,55.11,54.81,54.85,260712.0,46.2445,46.4552,46.2023,46.236,260712.0
2020-11-24 09:30:00,55.43,55.43,55.01,55.14,85132.0,46.725,46.725,46.3709,46.4805,85132.0
2020-11-24 10:00:00,55.17,55.3,54.94,55.07,82268.0,46.5058,46.6154,46.3119,46.4215,82268.0
2020-11-24 10:30:00,55.04,55.1,54.87,54.94,48636.0,46.3962,46.4468,46.2529,46.3119,48636.0
2020-11-24 11:00:00,54.91,55.37,54.91,55.24,63542.0,46.2866,46.6744,46.2866,46.5648,63542.0
2020-11-24 11:30:00,55.23,55.38,55.22,55.24,74640.0,46.5564,46.6828,46.5479,46.5648,74640.0
2020-11-24 12:00:00,55.27,55.35,55.1,55.13,56956.0,46.5901,46.6575,46.4468,46.4721,56956.0
2020-11-24 12:30:00,55.14,55.26,55.06,55.13,28968.0,46.4805,46.5817,46.4131,46.4721,28968.0
2020-11-24 13:00:00,55.14,55.26,55.03,55.06,42346.0,46.4805,46.5817,46.3878,46.4131,42346.0
2020-11-24 13:30:00,55.09,55.38,55.01,55.08,92916.0,46.4383,46.6828,46.3709,46.4299,92916.0
2020-11-24 14:00:00,55.1,55.22,55.1,55.14,98062.0,46.4468,46.5479,46.4468,46.4805,98062.0
2020-11-24 14:30:00,55.14,55.31,55.06,55.18,288676.0,46.4805,46.6238,46.4131,46.5142,288676.0
2020-11-24 15:00:00,55.18,55.35,55.13,55.25,179836.0,46.5142,46.6575,46.4721,46.5732,179836.0
2020-11-24 15:30:00,55.23,55.35,55.08,55.31,355546.0,46.5564,46.6575,46.4299,46.6238,355546.0
2020-11-25 09:30:00,55.4,55.72,55.13,55.58,162476.0,46.6997,46.9694,46.4721,46.8514,162476.0
2020-11-25 10:00:00,55.62,55.71,55.24,55.29,108704.0,46.8851,46.961,46.5648,46.6069,108704.0
2020-11-25 10:30:00,55.31,55.35,54.94,54.95,60190.0,46.6238,46.6575,46.3119,46.3203,60190.0
2020-11-25 11:00:00,54.93,55.19,54.85,55.16,131140.0,46.3035,46.5226,46.236,46.4974,131140.0
2020-11-25 11:30:00,55.16,55.57,55.13,55.52,90814.0,46.4974,46.843,46.4721,46.8008,90814.0
2020-11-25 12:00:00,55.54,55.83,55.52,55.62,62854.0,46.8177,47.0621,46.8008,46.8851,62854.0
2020-11-25 12:30:00,55.66,55.75,55.54,55.73,50410.0,46.9188,46.9947,46.8177,46.9778,50410.0
2020-11-25 13:00:00,55.72,55.73,55.55,55.72,56348.0,46.9694,46.9778,46.8261,46.9694,56348.0
2020-11-25 13:30:00,55.7,55.79,55.63,55.74,69312.0,46.9526,47.0284,46.8935,46.9863,69312.0
2020-11-25 14:00:00,55.74,55.87,55.67,55.81,63042.0,46.9863,47.0959,46.9273,47.0453,63042.0
2020-11-25 14:30:00,55.81,55.92,55.72,55.79,81242.0,47.0453,47.138,46.9694,47.0284,81242.0
2020-11-25 15:00:00,55.74,56.01,55.74,55.98,111478.0,46.9863,47.2139,46.9863,47.1886,111478.0
2020-11-25 15:30:00,55.99,56.23,55.9,56.13,440098.0,47.197,47.3993,47.1211,47.315,440098.0
2020-11-27 09:30:00,56.19,56.19,55.52,55.94,103038.0,47.3656,47.3656,46.8008,47.1549,103038.0
2020-11-27 10:00:00,55.96,56.17,55.43,55.49,94416.0,47.1717,47.3487,46.725,46.7755,94416.0
2020-11-27 10:30:00,55.48,55.65,55.43,55.44,112974.0,46.7671,46.9104,46.725,46.7334,112974.0
2020-11-27 11:00:00,55.44,55.52,55.24,55.27,125084.0,46.7334,46.8008,46.5648,46.5901,125084.0
2020-11-27 11:30:00,55.33,55.65,55.3,55.52,105950.0,46.6407,46.9104,46.6154,46.8008,105950.0
2020-11-27 12:00:00,55.52,55.56,55.35,55.45,326458.0,46.8008,46.8345,46.6575,46.7418,326458.0
2020-11-27 12:30:00,55.46,55.76,55.42,55.76,309422.0,46.7502,47.0031,46.7165,47.0031,309422.0
2020-11-30 09:30:00,55.49,55.49,54.96,54.96,192576.0,46.7755,46.7755,46.3288,46.3288,192576.0
2020-11-30 10:00:00,54.99,55.12,54.88,54.95,129950.0,46.3541,46.4636,46.2613,46.3203,129950.0
2020-11-30 10:30:00,54.99,55.24,54.86,55.11,84456.0,46.3541,46.5648,46.2445,46.4552,84456.0
2020-11-30 11:00:00,55.13,55.21,54.68,54.7,122262.0,46.4721,46.5395,46.0927,46.1096,122262.0
2020-11-30 11:30:00,54.68,54.72,54.35,54.44,149278.0,46.0927,46.1265,45.8146,45.8904,149278.0
2020-11-30 12:00:00,54.39,54.8,54.39,54.72,57804.0,45.8483,46.1939,45.8483,46.1265,57804.0
2020-11-30 12:30:00,54.69,54.85,54.66,54.78,208416.0,46.1012,46.236,46.0759,46.177,208416.0
2020-11-30 13:00:00,54.79,54.81,54.62,54.66,55658.0,46.1855,46.2023,46.0422,46.0759,55658.0
2020-11-30 13:30:00,54.65,54.66,54.31,54.31,62300.0,46.0674,46.0759,45.7808,45.7808,62300.0
2020-11-30 14:00:00,54.31,54.32,54.16,54.24,75772.0,45.7808,45.7893,45.6544,45.7218,75772.0
2020-11-30 14:30:00,54.24,54.52,54.12,54.52,72190.0,45.7218,45.9579,45.6207,45.9579,72190.0
2020-11-30 15:00:00,54.52,54.52,54.22,54.23,123362.0,45.9579,45.9579,45.705,45.7134,123362.0
2020-11-30 15:30:00,54.22,54.58,54.13,54.42,854054.0,45.705,46.0084,45.6291,45.8736,854054.0
2020-12-01 09:30:00,54.84,55.32,54.7,55.04,173400.0,46.2276,46.6322,46.1096,46.3962,173400.0
2020-12-01 10:00:00,54.98,55.17,54.79,55.09,139722.0,46.3456,46.5058,46.1855,46.4383,139722.0
2020-12-01 10:30:00,55.09,55.48,55.06,55.47,83428.0,46.4383,46.7671,46.4131,46.7587,83428.0
2020-12-01 11:00:00,55.47,55.54,55.13,55.17,64008.0,46.7587,46.8177,46.4721,46.5058,64008.0
2020-12-01 11:30:00,55.17,55.34,55.1,55.2,81290.0,46.5058,46.6491,46.4468,46.5311,81290.0
2020-12-01 12:00:00,55.2,55.41,55.07,55.1,97008.0,46.5311,46.7081,46.4215,46.4468,97008.0
2020-12-01 12:30:00,55.08,55.13,54.62,54.67,96182.0,46.4299,46.4721,46.0422,46.0843,96182.0
2020-12-01 13:00:00,54.69,54.91,54.67,54.87,79152.0,46.1012,46.2866,46.0843,46.2529,79152.0
2020-12-01 13:30:00,54.91,54.96,54.81,54.92,52996.0,46.2866,46.3288,46.2023,46.295,52996.0
2020-12-01 14:00:00,54.91,54.95,54.63,54.69,41868.0,46.2866,46.3203,46.0506,46.1012,41868.0
2020-12-01 14:30:00,54.74,54.92,54.69,54.84,55234.0,46.1433,46.295,46.1012,46.2276,55234.0
2020-12-01 15:00:00,54.86,54.87,54.63,54.7,79526.0,46.2445,46.2529,46.0506,46.1096,79526.0
2020-12-01 15:30:00,54.69,54.74,54.36,54.41,294930.0,46.1012,46.1433,45.823,45.8651,294930.0
2020-12-02 09:30:00,54.13,54.37,53.56,53.79,150050.0,45.6291,45.8314,45.1486,45.3425,150050.0
2020-12-02 10:00:00,53.79,53.79,53.15,53.49,158234.0,45.3425,45.3425,44.803,45.0896,158234.0
2020-12-02 10:30:00,53.48,53.74,53.42,53.61,91808.0,45.0812,45.3004,45.0306,45.1908,91808.0
2020-12-02 11:00:00,53.63,53.85,53.61,53.76,43116.0,45.2076,45.3931,45.1908,45.3172,43116.0
2020-12-02 11:30:00,53.77,53.82,53.65,53.65,91364.0,45.3256,45.3678,45.2245,45.2245,91364.0
2020-12-02 12:00:00,53.64,53.73,53.46,53.7,142580.0,45.2161,45.2919,45.0643,45.2666,142580.0
2020-12-02 12:30:00,53.68,53.9,53.59,53.9,58180.0,45.2498,45.4352,45.1739,45.4352,58180.0
2020-12-02 13:00:00,53.85,54.02,53.81,54.02,106108.0,45.3931,45.5364,45.3594,45.5364,106108.0
2020-12-02 13:30:00,54.02,54.13,53.97,54.05,60390.0,45.5364,45.6291,45.4942,45.5617,60390.0
2020-12-02 14:00:00,54.05,54.13,53.93,53.95,222558.0,45.5617,45.6291,45.4605,45.4774,222558.0
2020-12-02 14:30:00,53.94,54.02,53.88,53.88,252910.0,45.469,45.5364,45.4184,45.4184,252910.0
2020-12-02 15:00:00,53.88,54.09,53.83,54.06,229042.0,45.4184,45.5954,45.3762,45.5701,229042.0
2020-12-02 15:30:00,54.06,54.39,54.05,54.3,670256.0,45.5701,45.8483,45.5617,45.7724,670256.0
2020-12-03 09:30:00,53.99,54.19,53.67,53.71,112548.0,45.5111,45.6797,45.2414,45.2751,112548.0
2020-12-03 10:00:00,53.67,53.87,53.45,53.47,151178.0,45.2414,45.4099,45.0559,45.0728,151178.0
2020-12-03 10:30:00,53.45,53.84,53.45,53.81,68308.0,45.0559,45.3847,45.0559,45.3594,68308.0
2020-12-03 11:00:00,53.83,54.16,53.83,54.03,46236.0,45.3762,45.6544,45.3762,45.5448,46236.0
2020-12-03 11:30:00,54.03,54.17,53.71,53.74,132910.0,45.5448,45.6628,45.2751,45.3004,132910.0
2020-12-03 12:00:00,53.72,53.85,53.57,53.71,41888.0,45.2835,45.3931,45.1571,45.2751,41888.0
2020-12-03 12:30:00,53.71,53.74,53.45,53.54,64592.0,45.2751,45.3004,45.0559,45.1318,64592.0
2020-12-03 13:00:00,53.54,53.63,53.43,53.45,89808.0,45.1318,45.2076,45.039,45.0559,89808.0
2020-12-03 13:30:00,53.45,53.46,53.3,53.3,71518.0,45.0559,45.0643,44.9295,44.9295,71518.0
2020-12-03 14:00:00,53.27,53.38,53.14,53.26,74448.0,44.9042,44.9969,44.7946,44.8957,74448.0
2020-12-03 14:30:00,53.26,53.44,53.25,53.42,141998.0,44.8957,45.0475,44.8873,45.0306,141998.0
2020-12-03 15:00:00,53.4,53.71,53.39,53.67,80020.0,45.0138,45.2751,45.0053,45.2414,80020.0
2020-12-03 15:30:00,53.69,53.77,53.09,53.33,514758.0,45.2582,45.3256,44.7524,44.9547,514758.0
2020-12-04 09:30:00,53.48,53.7,53.1,53.14,25354.0,45.0812,45.2666,44.7609,44.7946,25354.0
2020-12-04 10:00:00,53.15,53.33,53.07,53.33,43792.0,44.803,44.9547,44.7356,44.9547,43792.0
2020-12-04 10:30:00,53.37,53.57,53.23,53.49,85698.0,44.9885,45.1571,44.8705,45.0896,85698.0
2020-12-04 11:00:00,53.52,53.54,53.15,53.26,56610.0,45.1149,45.1318,44.803,44.8957,56610.0
2020-12-04 11:30:00,53.27,53.33,53.18,53.26,45786.0,44.9042,44.9547,44.8283,44.8957,45786.0
2020-12-04 12:00:00,53.27,53.4,53.19,53.33,49528.0,44.9042,45.0138,44.8367,44.9547,49528.0
2020-12-04 12:30:00,53.32,53.33,53.16,53.2,45664.0,44.9463,44.9547,44.8114,44.8452,45664.0
2020-12-04 13:00:00,53.22,53.23,52.99,53.02,46410.0,44.862,44.8705,44.6681,44.6934,46410.0
2020-12-04 13:30:00,52.99,53.02,52.84,52.87,54614.0,44.6681,44.6934,44.5417,44.567,54614.0
2020-12-04 14:00:00,52.9,52.96,52.82,52.85,49732.0,44.5923,44.6429,44.5248,44.5501,49732.0
2020-12-04 14:30:00,52.87,53.1,52.85,53.05,77094.0,44.567,44.7609,44.5501,44.7187,77094.0
2020-12-04 15:00:00,53.04,53.19,53.04,53.18,132798.0,44.7103,44.8367,44.7103,44.8283,132798.0
2020-12-04 15:30:00,53.18,53.43,53.18,53.38,290560.0,44.8283,45.039,44.8283,44.9969,290560.0
2020-12-07 09:30:00,52.92,53.21,52.7,53.18,104018.0,44.6091,44.8536,44.4237,44.8283,104018.0
2020-12-07 10:00:00,53.16,53.56,53.07,53.56,84974.0,44.8114,45.1486,44.7356,45.1486,84974.0
2020-12-07 10:30:00,53.58,53.85,53.56,53.71,48458.0,45.1655,45.3931,45.1486,45.2751,48458.0
2020-12-07 11:00:00,53.74,53.84,53.57,53.67,63892.0,45.3004,45.3847,45.1571,45.2414,63892.0
2020-12-07 11:30:00,53.67,53.74,53.34,53.43,42434.0,45.2414,45.3004,44.9632,45.039,42434.0
2020-12-07 12:00:00,53.4,53.63,53.38,53.41,56882.0,45.0138,45.2076,44.9969,45.0222,56882.0
2020-12-07 12:30:00,53.4,53.42,53.21,53.32,67608.0,45.0138,45.0306,44.8536,44.9463,67608.0
2020-12-07 13:00:00,53.31,53.38,53.23,53.26,47358.0,44.9379,44.9969,44.8705,44.8957,47358.0
2020-12-07 13:30:00,53.24,53.3,53.18,53.21,56382.0,44.8789,44.9295,44.8283,44.8536,56382.0
2020-12-07 14:00:00,53.2,53.23,53.07,53.13,57798.0,44.8452,44.8705,44.7356,44.7862,57798.0
2020-12-07 14:30:00,53.15,53.29,53.04,53.16,79574.0,44.803,44.921,44.7103,44.8114,79574.0
2020-12-07 15:00:00,53.16,53.32,53.15,53.32,61444.0,44.8114,44.9463,44.803,44.9463,61444.0
2020-12-07 15:30:00,53.3,53.43,53.1,53.29,234768.0,44.9295,45.039,44.7609,44.921,234768.0
2020-12-08 09:30:00,52.91,53.2,52.83,52.85,143888.0,44.6007,44.8452,44.5333,44.5501,143888.0
2020-12-08 10:00:00,52.85,53.27,52.82,53.17,86436.0,44.5501,44.9042,44.5248,44.8199,86436.0
2020-12-08 10:30:00,53.17,53.22,52.99,53.02,49488.0,44.8199,44.862,44.6681,44.6934,49488.0
2020-12-08 11:00:00,53.05,53.25,53.03,53.1,65772.0,44.7187,44.8873,44.7019,44.7609,65772.0
2020-12-08 11:30:00,53.09,53.27,53.02,53.21,100142.0,44.7524,44.9042,44.6934,44.8536,100142.0
2020-12-08 12:00:00,53.22,53.29,53.15,53.22,85536.0,44.862,44.921,44.803,44.862,85536.0
2020-12-08 12:30:00,53.22,53.38,53.2,53.31,46012.0,44.862,44.9969,44.8452,44.9379,46012.0
2020-12-08 13:00:00,53.29,53.34,53.12,53.17,37930.0,44.921,44.9632,44.7777,44.8199,37930.0
2020-12-08 13:30:00,53.19,53.19,52.96,52.96,38014.0,44.8367,44.8367,44.6429,44.6429,38014.0
2020-12-08 14:00:00,52.96,53.06,52.95,53.0,53780.0,44.6429,44.7272,44.6344,44.6766,53780.0
2020-12-08 14:30:00,53.01,53.07,52.88,52.91,64102.0,44.685,44.7356,44.5754,44.6007,64102.0
2020-12-08 15:00:00,52.92,52.94,52.83,52.9,135072.0,44.6091,44.626,44.5333,44.5923,135072.0
2020-12-08 15:30:00,52.88,52.88,52.63,52.66,346314.0,44.5754,44.5754,44.3647,44.39,346314.0
2020-12-09 09:30:00,52.87,53.07,52.32,52.35,97586.0,44.567,44.7356,44.1034,44.1287,97586.0
2020-12-09 10:00:00,52.35,52.37,52.08,52.35,73238.0,44.1287,44.1455,43.9011,44.1287,73238.0
2020-12-09 10:30:00,52.32,52.49,52.05,52.07,76774.0,44.1034,44.2467,43.8758,43.8926,76774.0
2020-12-09 11:00:00,52.07,52.21,51.95,51.97,119772.0,43.8926,44.0106,43.7915,43.8083,119772.0
2020-12-09 11:30:00,51.97,52.1,51.88,52.02,68906.0,43.8083,43.9179,43.7325,43.8505,68906.0
2020-12-09 12:00:00,52.05,52.19,51.88,52.02,412732.0,43.8758,43.9938,43.7325,43.8505,412732.0
2020-12-09 12:30:00,52.06,52.19,51.88,52.16,262786.0,43.8842,43.9938,43.7325,43.9685,262786.0
2020-12-09 13:00:00,52.19,52.31,52.09,52.31,103924.0,43.9938,44.0949,43.9095,44.0949,103924.0
2020-12-09 13:30:00,52.26,52.32,52.09,52.17,123532.0,44.0528,44.1034,43.9095,43.9769,123532.0
2020-12-09 14:00:00,52.16,52.27,52.1,52.11,103148.0,43.9685,44.0612,43.9179,43.9263,103148.0
2020-12-09 14:30:00,52.09,52.12,51.88,51.94,143006.0,43.9095,43.9348,43.7325,43.783,143006.0
2020-12-09 15:00:00,51.97,52.18,51.89,52.14,102788.0,43.8083,43.9854,43.7409,43.9516,102788.0
2020-12-09 15:30:00,52.17,52.35,52.17,52.23,383276.0,43.9769,44.1287,43.9769,44.0275,383276.0
2020-12-10 09:30:00,52.23,52.55,51.75,51.77,667376.0,44.0275,44.2972,43.6229,43.6397,667376.0
2020-12-10 10:00:00,51.74,51.99,51.51,51.52,99492.0,43.6145,43.8252,43.4206,43.429,99492.0
2020-12-10 10:30:00,51.55,51.8,51.49,51.61,93364.0,43.4543,43.665,43.4037,43.5049,93364.0
2020-12-10 11:00:00,51.61,51.9,51.58,51.87,72394.0,43.5049,43.7493,43.4796,43.724,72394.0
2020-12-10 11:30:00,51.88,52.02,51.6,51.77,80766.0,43.7325,43.8505,43.4964,43.6397,80766.0
2020-12-10 12:00:00,51.77,51.88,51.74,51.77,49066.0,43.6397,43.7325,43.6145,43.6397,49066.0
2020-12-10 12:30:00,51.77,51.85,51.74,51.77,34510.0,43.6397,43.7072,43.6145,43.6397,34510.0
2020-12-10 13:00:00,51.75,51.9,51.73,51.88,60358.0,43.6229,43.7493,43.606,43.7325,60358.0
2020-12-10 13:30:00,51.88,51.88,51.74,51.74,75002.0,43.7325,43.7325,43.6145,43.6145,75002.0
2020-12-10 14:00:00,51.74,51.77,51.57,51.57,91692.0,43.6145,43.6397,43.4712,43.4712,91692.0
2020-12-10 14:30:00,51.59,51.72,51.5,51.67,110014.0,43.488,43.5976,43.4121,43.5554,110014.0
2020-12-10 15:00:00,51.67,51.8,51.67,51.8,91888.0,43.5554,43.665,43.5554,43.665,91888.0
2020-12-10 15:30:00,51.8,51.81,51.52,51.63,371322.0,43.665,43.6735,43.429,43.5217,371322.0
2020-12-11 09:30:00,51.47,51.72,51.47,51.53,49952.0,43.3869,43.5976,43.3869,43.4374,49952.0
2020-12-11 10:00:00,51.55,51.7,51.38,51.47,54972.0,43.4543,43.5807,43.311,43.3869,54972.0
2020-12-11 10:30:00,51.46,51.64,51.38,51.63,89340.0,43.3784,43.5302,43.311,43.5217,89340.0
2020-12-11 11:00:00,51.62,51.63,51.14,51.28,56000.0,43.5133,43.5217,43.1087,43.2267,56000.0
2020-12-11 11:30:00,51.32,51.32,51.05,51.18,62782.0,43.2604,43.2604,43.0328,43.1424,62782.0
2020-12-11 12:00:00,51.17,51.27,51.07,51.25,70520.0,43.134,43.2183,43.0497,43.2014,70520.0
2020-12-11 12:30:00,51.25,51.3,51.17,51.26,64080.0,43.2014,43.2436,43.134,43.2098,64080.0
2020-12-11 13:00:00,51.26,51.29,51.2,51.24,39326.0,43.2098,43.2351,43.1593,43.193,39326.0
2020-12-11 13:30:00,51.24,51.3,51.15,51.17,84206.0,43.193,43.2436,43.1171,43.134,84206.0
2020-12-11 14:00:00,51.18,51.23,51.07,51.17,87082.0,43.1424,43.1845,43.0497,43.134,87082.0
2020-12-11 14:30:00,51.17,51.44,51.17,51.2,80912.0,43.134,43.3616,43.134,43.1593,80912.0
2020-12-11 15:00:00,51.21,51.39,51.18,51.37,224618.0,43.1677,43.3194,43.1424,43.3026,224618.0
2020-12-11 15:30:00,51.37,51.49,51.35,51.38,269094.0,43.3026,43.4037,43.2857,43.311,269094.0
2020-12-14 09:30:00,51.6,52.21,51.59,52.01,131438.0,43.4964,44.0106,43.488,43.8421,131438.0
2020-12-14 10:00:00,51.99,52.12,51.83,52.06,116850.0,43.8252,43.9348,43.6903,43.8842,116850.0
2020-12-14 10:30:00,52.09,52.13,51.74,51.74,52654.0,43.9095,43.9432,43.6145,43.6145,52654.0
2020-12-14 11:00:00,51.75,51.85,51.37,51.41,51722.0,43.6229,43.7072,43.3026,43.3363,51722.0
2020-12-14 11:30:00,51.42,51.59,51.29,51.47,62882.0,43.3447,43.488,43.2351,43.3869,62882.0
2020-12-14 12:00:00,51.46,51.54,51.27,51.28,69714.0,43.3784,43.4459,43.2183,43.2267,69714.0
2020-12-14 12:30:00,51.3,51.3,51.03,51.08,106888.0,43.2436,43.2436,43.016,43.0581,106888.0
2020-12-14 13:00:00,51.1,51.27,51.1,51.15,42098.0,43.075,43.2183,43.075,43.1171,42098.0
2020-12-14 13:30:00,51.15,51.27,51.1,51.1,58452.0,43.1171,43.2183,43.075,43.075,58452.0
2020-12-14 14:00:00,51.1,51.12,50.91,50.93,66068.0,43.075,43.0918,42.9148,42.9317,66068.0
2020-12-14 14:30:00,50.93,51.1,50.92,51.06,90014.0,42.9317,43.075,42.9232,43.0412,90014.0
2020-12-14 15:00:00,51.05,51.18,50.9,50.91,83178.0,43.0328,43.1424,42.9064,42.9148,83178.0
2020-12-14 15:30:00,50.94,50.99,50.63,50.7,356286.0,42.9401,42.9822,42.6788,42.7378,356286.0
2020-12-15 09:30:00,50.88,51.05,50.27,50.32,176278.0,42.8895,43.0328,42.3753,42.4175,176278.0
2020-12-15 10:00:00,50.37,50.67,50.23,50.48,122852.0,42.4596,42.7125,42.3416,42.5523,122852.0
2020-12-15 10:30:00,50.47,50.84,50.45,50.74,203000.0,42.5439,42.8558,42.527,42.7715,203000.0
2020-12-15 11:00:00,50.74,50.81,50.63,50.72,224256.0,42.7715,42.8305,42.6788,42.7546,224256.0
2020-12-15 11:30:00,50.72,50.84,50.58,50.84,109154.0,42.7546,42.8558,42.6366,42.8558,109154.0
2020-12-15 12:00:00,50.9,51.14,50.89,51.08,75494.0,42.9064,43.1087,42.8979,43.0581,75494.0
2020-12-15 12:30:00,51.08,51.34,51.05,51.33,189928.0,43.0581,43.2773,43.0328,43.2688,189928.0
2020-12-15 13:00:00,51.34,51.49,51.29,51.38,54708.0,43.2773,43.4037,43.2351,43.311,54708.0
2020-12-15 13:30:00,51.35,51.41,51.15,51.38,175170.0,43.2857,43.3363,43.1171,43.311,175170.0
2020-12-15 14:00:00,51.35,51.48,51.33,51.42,78190.0,43.2857,43.3953,43.2688,43.3447,78190.0
2020-12-15 14:30:00,51.44,51.52,51.35,51.39,65136.0,43.3616,43.429,43.2857,43.3194,65136.0
2020-12-15 15:00:00,51.38,51.43,51.22,51.22,103790.0,43.311,43.3531,43.1761,43.1761,103790.0
2020-12-15 15:30:00,51.18,51.41,51.12,51.3,374228.0,43.1424,43.3363,43.0918,43.2436,374228.0
2020-12-16 09:30:00,51.19,51.72,51.12,51.35,266610.0,43.1508,43.5976,43.0918,43.2857,266610.0
2020-12-16 10:00:00,51.29,51.36,51.03,51.04,140400.0,43.2351,43.2941,43.016,43.0244,140400.0
2020-12-16 10:30:00,51.02,51.18,50.92,51.04,123118.0,43.0075,43.1424,42.9232,43.0244,123118.0
2020-12-16 11:00:00,51.04,51.22,50.92,51.1,83904.0,43.0244,43.1761,42.9232,43.075,83904.0
2020-12-16 11:30:00,51.09,51.1,50.88,50.92,42454.0,43.0665,43.075,42.8895,42.9232,42454.0
2020-12-16 12:00:00,50.91,50.95,50.62,50.7,52992.0,42.9148,42.9485,42.6703,42.7378,52992.0
2020-12-16 12:30:00,50.69,50.77,50.4,50.49,90392.0,42.7294,42.7968,42.4849,42.5608,90392.0
2020-12-16 13:00:00,50.47,50.69,50.46,50.65,68612.0,42.5439,42.7294,42.5355,42.6956,68612.0
2020-12-16 13:30:00,50.65,50.67,50.43,50.55,39342.0,42.6956,42.7125,42.5102,42.6113,39342.0
2020-12-16 14:00:00,50.55,50.59,50.27,50.4,66560.0,42.6113,42.6451,42.3753,42.4849,66560.0
2020-12-16 14:30:00,50.39,50.51,50.35,50.42,120150.0,42.4765,42.5776,42.4427,42.5018,120150.0
2020-12-16 15:00:00,50.43,50.49,50.29,50.4,135046.0,42.5102,42.5608,42.3922,42.4849,135046.0
2020-12-16 15:30:00,50.4,50.43,50.22,50.27,490236.0,42.4849,42.5102,42.3332,42.3753,490236.0
2020-12-17 09:30:00,50.44,50.99,50.38,50.41,104130.0,42.5186,42.9822,42.468,42.4933,104130.0
2020-12-17 10:00:00,50.41,50.61,50.15,50.46,135648.0,42.4933,42.6619,42.2742,42.5355,135648.0
2020-12-17 10:30:00,50.43,50.81,50.34,50.81,83406.0,42.5102,42.8305,42.4343,42.8305,83406.0
2020-12-17 11:00:00,50.78,50.85,50.43,50.44,68302.0,42.8052,42.8642,42.5102,42.5186,68302.0
2020-12-17 11:30:00,50.44,50.59,50.39,50.52,74142.0,42.5186,42.6451,42.4765,42.586,74142.0
2020-12-17 12:00:00,50.5,50.65,50.49,50.52,69604.0,42.5692,42.6956,42.5608,42.586,69604.0
2020-12-17 12:30:00,50.52,50.59,50.38,50.45,63878.0,42.586,42.6451,42.468,42.527,63878.0
2020-12-17 13:00:00,50.44,50.63,50.44,50.57,115622.0,42.5186,42.6788,42.5186,42.6282,115622.0
2020-12-17 13:30:00,50.55,50.55,50.45,50.51,92084.0,42.6113,42.6113,42.527,42.5776,92084.0
2020-12-17 14:00:00,50.54,50.59,50.49,50.56,58846.0,42.6029,42.6451,42.5608,42.6198,58846.0
2020-12-17 14:30:00,50.56,50.58,50.51,50.53,61892.0,42.6198,42.6366,42.5776,42.5945,61892.0
2020-12-17 15:00:00,50.53,50.58,50.45,50.49,55798.0,42.5945,42.6366,42.527,42.5608,55798.0
2020-12-17 15:30:00,50.47,50.49,50.22,50.28,303290.0,42.5439,42.5608,42.3332,42.3837,303290.0
2020-12-18 09:30:00,50.26,50.4,50.08,50.27,369730.0,42.3669,42.4849,42.2151,42.3753,369730.0
2020-12-18 10:00:00,50.34,50.34,49.98,50.02,84696.0,42.4343,42.4343,42.1309,42.1646,84696.0
2020-12-18 10:30:00,50.09,50.14,50.0,50.04,38864.0,42.2236,42.2657,42.1477,42.1814,38864.0
2020-12-18 11:00:00,50.05,50.11,49.85,49.92,66994.0,42.1899,42.2404,42.0213,42.0803,66994.0
2020-12-18 11:30:00,49.91,49.94,49.71,49.9,244672.0,42.0718,42.0971,41.9033,42.0634,244672.0
2020-12-18 12:00:00,49.89,50.23,49.87,50.23,74714.0,42.055,42.3416,42.0381,42.3416,74714.0
2020-12-18 12:30:00,50.24,50.3,50.15,50.19,58316.0,42.35,42.4006,42.2742,42.3079,58316.0
2020-12-18 13:00:00,50.2,50.36,50.1,50.36,77144.0,42.3163,42.4512,42.232,42.4512,77144.0
2020-12-18 13:30:00,50.33,50.44,50.24,50.44,76320.0,42.4259,42.5186,42.35,42.5186,76320.0
2020-12-18 14:00:00,50.44,50.44,50.25,50.32,100650.0,42.5186,42.5186,42.3585,42.4175,100650.0
2020-12-18 14:30:00,50.34,50.4,50.16,50.19,73786.0,42.4343,42.4849,42.2826,42.3079,73786.0
2020-12-18 15:00:00,50.19,50.24,50.05,50.05,74762.0,42.3079,42.35,42.1899,42.1899,74762.0
2020-12-18 15:30:00,50.03,50.21,49.69,50.01,544866.0,42.173,42.3247,41.8864,42.1561,544866.0
2020-12-21 09:30:00,49.55,49.57,48.9,48.98,96698.0,41.7684,41.7852,41.2205,41.2879,96698.0
2020-12-21 10:00:00,48.9,49.02,48.65,48.9,88332.0,41.2205,41.3216,41.0097,41.2205,88332.0
2020-12-21 10:30:00,48.83,48.98,48.58,48.63,105996.0,41.1615,41.2879,40.9507,40.9929,105996.0
2020-12-21 11:00:00,48.65,48.83,48.56,48.67,64692.0,41.0097,41.1615,40.9339,41.0266,64692.0
2020-12-21 11:30:00,48.65,48.74,48.49,48.67,66990.0,41.0097,41.0856,40.8749,41.0266,66990.0
2020-12-21 12:00:00,48.65,48.9,48.63,48.79,70292.0,41.0097,41.2205,40.9929,41.1277,70292.0
2020-12-21 12:30:00,48.82,48.91,48.63,48.73,57522.0,41.153,41.2289,40.9929,41.0772,57522.0
2020-12-21 13:00:00,48.75,48.77,48.49,48.56,84172.0,41.094,41.1109,40.8749,40.9339,84172.0
2020-12-21 13:30:00,48.55,48.66,48.52,48.56,63464.0,40.9254,41.0182,40.9001,40.9339,63464.0
2020-12-21 14:00:00,48.55,48.68,48.51,48.6,73376.0,40.9254,41.035,40.8917,40.9676,73376.0
2020-12-21 14:30:00,48.62,48.66,48.51,48.52,103956.0,40.9844,41.0182,40.8917,40.9001,103956.0
2020-12-21 15:00:00,48.54,48.55,48.31,48.51,138936.0,40.917,40.9254,40.7231,40.8917,138936.0
2020-12-21 15:30:00,48.48,48.55,48.29,48.51,317452.0,40.8664,40.9254,40.7063,40.8917,317452.0
2020-12-22 09:30:00,48.6,48.6,47.74,47.8,130648.0,40.9676,40.9676,40.2426,40.2932,130648.0
2020-12-22 10:00:00,47.84,48.15,47.81,48.1,91180.0,40.3269,40.5882,40.3016,40.5461,91180.0
2020-12-22 10:30:00,48.09,48.2,47.99,48.17,119006.0,40.5377,40.6304,40.4534,40.6051,119006.0
2020-12-22 11:00:00,48.16,48.32,47.88,47.88,281420.0,40.5967,40.7315,40.3606,40.3606,281420.0
2020-12-22 11:30:00,47.88,48.02,47.85,47.99,109256.0,40.3606,40.4787,40.3354,40.4534,109256.0
2020-12-22 12:00:00,47.98,48.09,47.97,47.99,53660.0,40.4449,40.5377,40.4365,40.4534,53660.0
2020-12-22 12:30:00,48.02,48.04,47.81,47.85,53150.0,40.4787,40.4955,40.3016,40.3354,53150.0
2020-12-22 13:00:00,47.84,48.01,47.82,47.99,118192.0,40.3269,40.4702,40.3101,40.4534,118192.0
2020-12-22 13:30:00,48.01,48.19,47.98,48.15,65168.0,40.4702,40.622,40.4449,40.5882,65168.0
2020-12-22 14:00:00,48.14,48.16,47.91,47.93,86322.0,40.5798,40.5967,40.3859,40.4028,86322.0
2020-12-22 14:30:00,47.94,48.05,47.94,48.02,55150.0,40.4112,40.504,40.4112,40.4787,55150.0
2020-12-22 15:00:00,48.02,48.1,47.88,47.92,124482.0,40.4787,40.5461,40.3606,40.3944,124482.0
2020-12-22 15:30:00,47.93,48.07,47.92,48.02,284236.0,40.4028,40.5208,40.3944,40.4787,284236.0
2020-12-23 09:30:00,48.3,48.68,48.22,48.54,88996.0,40.7147,41.035,40.6473,40.917,88996.0
2020-12-23 10:00:00,48.52,48.67,48.38,48.4,61906.0,40.9001,41.0266,40.7821,40.799,61906.0
2020-12-23 10:30:00,48.41,48.42,48.06,48.1,116264.0,40.8074,40.8158,40.5124,40.5461,116264.0
2020-12-23 11:00:00,48.1,48.19,48.06,48.09,112750.0,40.5461,40.622,40.5124,40.5377,112750.0
2020-12-23 11:30:00,48.07,48.13,47.98,48.05,101186.0,40.5208,40.5714,40.4449,40.504,101186.0
2020-12-23 12:00:00,48.02,48.2,47.99,48.01,87282.0,40.4787,40.6304,40.4534,40.4702,87282.0
2020-12-23 12:30:00,48.01,48.15,47.97,48.04,71350.0,40.4702,40.5882,40.4365,40.4955,71350.0
2020-12-23 13:00:00,48.02,48.13,47.99,48.04,80930.0,40.4787,40.5714,40.4534,40.4955,80930.0
2020-12-23 13:30:00,48.05,48.08,47.79,47.87,202964.0,40.504,40.5292,40.2848,40.3522,202964.0
2020-12-23 14:00:00,47.88,47.99,47.85,47.88,155048.0,40.3606,40.4534,40.3354,40.3606,155048.0
2020-12-23 14:30:00,47.88,47.91,47.78,47.78,119844.0,40.3606,40.3859,40.2764,40.2764,119844.0
2020-12-23 15:00:00,47.76,47.89,47.72,47.86,298722.0,40.2595,40.3691,40.2258,40.3438,298722.0
2020-12-23 15:30:00,47.85,47.93,47.73,47.74,281896.0,40.3354,40.4028,40.2342,40.2426,281896.0
2020-12-24 09:30:00,47.8,47.88,47.35,47.5,99864.0,40.2932,40.3606,39.9139,40.0403,99864.0
2020-12-24 10:00:00,47.49,47.7,47.49,47.67,60312.0,40.0319,40.2089,40.0319,40.1836,60312.0
2020-12-24 10:30:00,47.7,47.75,47.46,47.67,121680.0,40.2089,40.2511,40.0066,40.1836,121680.0
2020-12-24 11:00:00,47.68,47.74,47.55,47.68,98668.0,40.1921,40.2426,40.0825,40.1921,98668.0
2020-12-24 11:30:00,47.7,47.7,47.55,47.63,66816.0,40.2089,40.2089,40.0825,40.1499,66816.0
2020-12-24 12:00:00,47.63,47.63,47.38,47.47,133532.0,40.1499,40.1499,39.9392,40.015,133532.0
2020-12-24 12:30:00,47.49,47.77,47.43,47.67,245918.0,40.0319,40.2679,39.9813,40.1836,245918.0
2020-12-28 09:30:00,47.83,47.95,47.6,47.69,179822.0,40.3185,40.4197,40.1246,40.2005,179822.0
2020-12-28 10:00:00,47.69,48.11,47.6,47.99,196552.0,40.2005,40.5545,40.1246,40.4534,196552.0
2020-12-28 10:30:00,47.99,48.1,47.95,48.05,144522.0,40.4534,40.5461,40.4197,40.504,144522.0
2020-12-28 11:00:00,48.06,48.06,47.71,47.74,115330.0,40.5124,40.5124,40.2173,40.2426,115330.0
2020-12-28 11:30:00,47.74,47.84,47.6,47.69,98158.0,40.2426,40.3269,40.1246,40.2005,98158.0
2020-12-28 12:00:00,47.69,47.81,47.66,47.71,69352.0,40.2005,40.3016,40.1752,40.2173,69352.0
2020-12-28 12:30:00,47.72,47.79,47.67,47.73,80964.0,40.2258,40.2848,40.1836,40.2342,80964.0
2020-12-28 13:00:00,47.73,47.81,47.67,47.68,80924.0,40.2342,40.3016,40.1836,40.1921,80924.0
2020-12-28 13:30:00,47.69,47.93,47.63,47.9,90288.0,40.2005,40.4028,40.1499,40.3775,90288.0
2020-12-28 14:00:00,47.92,48.02,47.7,47.74,96948.0,40.3944,40.4787,40.2089,40.2426,96948.0
2020-12-28 14:30:00,47.73,47.81,47.7,47.72,96084.0,40.2342,40.3016,40.2089,40.2258,96084.0
2020-12-28 15:00:00,47.71,47.74,47.58,47.61,100590.0,40.2173,40.2426,40.1078,40.1331,100590.0
2020-12-28 15:30:00,47.61,47.85,47.58,47.83,273510.0,40.1331,40.3354,40.1078,40.3185,273510.0
2020-12-29 09:30:00,48.11,48.45,48.11,48.43,90024.0,40.5545,40.8411,40.5545,40.8243,90024.0
2020-12-29 10:00:00,48.46,48.6,48.25,48.34,123974.0,40.8496,40.9676,40.6725,40.7484,123974.0
2020-12-29 10:30:00,48.34,48.4,48.13,48.24,85084.0,40.7484,40.799,40.5714,40.6641,85084.0
2020-12-29 11:00:00,48.18,48.33,48.13,48.31,63074.0,40.6135,40.74,40.5714,40.7231,63074.0
2020-12-29 11:30:00,48.34,48.37,48.26,48.33,43436.0,40.7484,40.7737,40.681,40.74,43436.0
2020-12-29 12:00:00,48.27,48.47,48.27,48.4,62568.0,40.6894,40.858,40.6894,40.799,62568.0
2020-12-29 12:30:00,48.39,48.39,48.19,48.24,52780.0,40.7906,40.7906,40.622,40.6641,52780.0
2020-12-29 13:00:00,48.22,48.37,48.17,48.35,49346.0,40.6473,40.7737,40.6051,40.7568,49346.0
2020-12-29 13:30:00,48.34,48.35,48.19,48.24,74426.0,40.7484,40.7568,40.622,40.6641,74426.0
2020-12-29 14:00:00,48.23,48.28,48.12,48.14,74958.0,40.6557,40.6978,40.563,40.5798,74958.0
2020-12-29 14:30:00,48.13,48.31,48.1,48.24,121122.0,40.5714,40.7231,40.5461,40.6641,121122.0
2020-12-29 15:00:00,48.23,48.52,48.2,48.49,152378.0,40.6557,40.9001,40.6304,40.8749,152378.0
2020-12-29 15:30:00,48.49,48.51,48.32,48.38,286084.0,40.8749,40.8917,40.7315,40.7821,286084.0
2020-12-30 09:30:00,48.31,48.91,48.19,48.85,140954.0,40.7231,41.2289,40.622,41.1783,140954.0
2020-12-30 10:00:00,48.85,49.08,48.77,48.99,119008.0,41.1783,41.3722,41.1109,41.2963,119008.0
2020-12-30 10:30:00,48.98,49.26,48.98,49.18,154162.0,41.2879,41.5239,41.2879,41.4565,154162.0
2020-12-30 11:00:00,49.16,49.35,49.15,49.27,164816.0,41.4396,41.5998,41.4312,41.5324,164816.0
2020-12-30 11:30:00,49.28,49.35,49.18,49.22,86456.0,41.5408,41.5998,41.4565,41.4902,86456.0
2020-12-30 12:00:00,49.23,49.48,49.16,49.44,103890.0,41.4986,41.7094,41.4396,41.6757,103890.0
2020-12-30 12:30:00,49.44,49.48,49.29,49.34,96762.0,41.6757,41.7094,41.5492,41.5914,96762.0
2020-12-30 13:00:00,49.35,49.44,49.21,49.21,74164.0,41.5998,41.6757,41.4818,41.4818,74164.0
2020-12-30 13:30:00,49.2,49.29,49.18,49.24,73430.0,41.4733,41.5492,41.4565,41.5071,73430.0
2020-12-30 14:00:00,49.23,49.29,49.22,49.24,69548.0,41.4986,41.5492,41.4902,41.5071,69548.0
2020-12-30 14:30:00,49.23,49.38,49.21,49.38,95974.0,41.4986,41.6251,41.4818,41.6251,95974.0
2020-12-30 15:00:00,49.38,49.45,49.26,49.33,160186.0,41.6251,41.6841,41.5239,41.5829,160186.0
2020-12-30 15:30:00,49.34,49.48,49.3,49.33,341630.0,41.5914,41.7094,41.5576,41.5829,341630.0
2020-12-31 09:30:00,49.18,49.4,48.84,49.37,65770.0,41.4565,41.6419,41.1699,41.6167,65770.0
2020-12-31 10:00:00,49.37,49.46,49.26,49.28,42374.0,41.6167,41.6925,41.5239,41.5408,42374.0
2020-12-31 10:30:00,49.27,49.35,49.24,49.27,51360.0,41.5324,41.5998,41.5071,41.5324,51360.0
2020-12-31 11:00:00,49.3,49.34,49.21,49.26,49992.0,41.5576,41.5914,41.4818,41.5239,49992.0
2020-12-31 11:30:00,49.26,49.32,49.2,49.32,48648.0,41.5239,41.5745,41.4733,41.5745,48648.0
2020-12-31 12:00:00,49.3,49.37,49.24,49.26,31786.0,41.5576,41.6167,41.5071,41.5239,31786.0
2020-12-31 12:30:00,49.23,49.38,49.22,49.3,30384.0,41.4986,41.6251,41.4902,41.5576,30384.0
2020-12-31 13:00:00,49.33,49.38,49.27,49.31,27126.0,41.5829,41.6251,41.5324,41.5661,27126.0
2020-12-31 13:30:00,49.32,49.46,49.32,49.41,44242.0,41.5745,41.6925,41.5745,41.6504,44242.0
2020-12-31 14:00:00,49.41,49.59,49.36,49.59,56162.0,41.6504,41.8021,41.6082,41.8021,56162.0
2020-12-31 14:30:00,49.58,49.65,49.54,49.6,34842.0,41.7937,41.8527,41.76,41.8105,34842.0
2020-12-31 15:00:00,49.61,49.87,49.61,49.77,54992.0,41.819,42.0381,41.819,41.9538,54992.0
2020-12-31 15:30:00,49.79,49.99,49.71,49.92,239016.0,41.9707,42.1393,41.9033,42.0803,239016.0
2021-01-04 09:30:00,49.91,50.04,49.44,49.64,162510.0,42.0718,42.1814,41.6757,41.8442,162510.0
2021-01-04 10:00:00,49.54,49.7,49.3,49.35,73934.0,41.76,41.8948,41.5576,41.5998,73934.0
2021-01-04 10:30:00,49.41,49.74,49.33,49.73,123942.0,41.6504,41.9285,41.5829,41.9201,123942.0
2021-01-04 11:00:00,49.7,49.79,49.43,49.61,120038.0,41.8948,41.9707,41.6672,41.819,120038.0
2021-01-04 11:30:00,49.6,49.66,49.3,49.35,77014.0,41.8105,41.8611,41.5576,41.5998,77014.0
2021-01-04 12:00:00,49.34,49.5,49.25,49.37,93418.0,41.5914,41.7262,41.5155,41.6167,93418.0
2021-01-04 12:30:00,49.4,49.4,49.13,49.16,37312.0,41.6419,41.6419,41.4143,41.4396,37312.0
2021-01-04 13:00:00,49.13,49.29,49.1,49.21,79972.0,41.4143,41.5492,41.3891,41.4818,79972.0
2021-01-04 13:30:00,49.2,49.23,49.02,49.18,56326.0,41.4733,41.4986,41.3216,41.4565,56326.0
2021-01-04 14:00:00,49.16,49.18,48.88,49.02,40636.0,41.4396,41.4565,41.2036,41.3216,40636.0
2021-01-04 14:30:00,49.02,49.04,48.79,48.9,46624.0,41.3216,41.3385,41.1277,41.2205,46624.0
2021-01-04 15:00:00,48.88,48.91,48.77,48.8,58728.0,41.2036,41.2289,41.1109,41.1362,58728.0
2021-01-04 15:30:00,48.8,49.16,48.77,49.01,349866.0,41.1362,41.4396,41.1109,41.3132,349866.0
2021-01-05 09:30:00,49.16,49.35,48.92,48.92,121962.0,41.4396,41.5998,41.2373,41.2373,121962.0
2021-01-05 10:00:00,48.97,49.17,48.69,48.69,75422.0,41.2795,41.4481,41.0434,41.0434,75422.0
2021-01-05 10:30:00,48.71,48.71,48.46,48.62,141106.0,41.0603,41.0603,40.8496,40.9844,141106.0
2021-01-05 11:00:00,48.58,48.58,48.3,48.45,88846.0,40.9507,40.9507,40.7147,40.8411,88846.0
2021-01-05 11:30:00,48.43,48.7,48.35,48.55,150008.0,40.8243,41.0519,40.7568,40.9254,150008.0
2021-01-05 12:00:00,48.58,48.75,48.54,48.6,57970.0,40.9507,41.094,40.917,40.9676,57970.0
2021-01-05 12:30:00,48.63,48.74,48.63,48.7,32586.0,40.9929,41.0856,40.9929,41.0519,32586.0
2021-01-05 13:00:00,48.7,48.76,48.58,48.6,64108.0,41.0519,41.1024,40.9507,40.9676,64108.0
2021-01-05 13:30:00,48.6,48.6,48.46,48.52,42012.0,40.9676,40.9676,40.8496,40.9001,42012.0
2021-01-05 14:00:00,48.54,48.79,48.54,48.77,53068.0,40.917,41.1277,40.917,41.1109,53068.0
2021-01-05 14:30:00,48.79,48.81,48.56,48.6,64632.0,41.1277,41.1446,40.9339,40.9676,64632.0
2021-01-05 15:00:00,48.58,48.72,48.34,48.37,156758.0,40.9507,41.0687,40.7484,40.7737,156758.0
2021-01-05 15:30:00,48.35,48.42,48.26,48.35,307568.0,40.7568,40.8158,40.681,40.7568,307568.0
2021-01-06 09:30:00,48.83,49.11,48.49,49.1,174480.0,41.1615,41.3975,40.8749,41.3891,174480.0
2021-01-06 10:00:00,49.08,49.08,48.6,48.66,162418.0,41.3722,41.3722,40.9676,41.0182,162418.0
2021-01-06 10:30:00,48.65,48.9,48.47,48.85,126524.0,41.0097,41.2205,40.858,41.1783,126524.0
2021-01-06 11:00:00,48.84,49.05,48.84,48.95,97104.0,41.1699,41.3469,41.1699,41.2626,97104.0
2021-01-06 11:30:00,48.95,49.01,48.86,48.88,71602.0,41.2626,41.3132,41.1867,41.2036,71602.0
2021-01-06 12:00:00,48.88,48.96,48.74,48.94,84088.0,41.2036,41.271,41.0856,41.2542,84088.0
2021-01-06 12:30:00,48.95,49.25,48.95,49.24,77152.0,41.2626,41.5155,41.2626,41.5071,77152.0
2021-01-06 13:00:00,49.27,49.37,49.24,49.34,93830.0,41.5324,41.6167,41.5071,41.5914,93830.0
2021-01-06 13:30:00,49.35,49.41,49.19,49.31,81218.0,41.5998,41.6504,41.4649,41.5661,81218.0
2021-01-06 14:00:00,49.3,49.35,49.08,49.22,100666.0,41.5576,41.5998,41.3722,41.4902,100666.0
2021-01-06 14:30:00,49.24,49.38,49.06,49.2,92436.0,41.5071,41.6251,41.3553,41.4733,92436.0
2021-01-06 15:00:00,49.15,49.31,49.07,49.19,107882.0,41.4312,41.5661,41.3638,41.4649,107882.0
2021-01-06 15:30:00,49.2,49.26,48.99,49.13,569892.0,41.4733,41.5239,41.2963,41.4143,569892.0
2021-01-07 09:30:00,49.11,49.29,48.47,48.66,256120.0,41.3975,41.5492,40.858,41.0182,256120.0
2021-01-07 10:00:00,48.62,48.82,48.41,48.66,93220.0,40.9844,41.153,40.8074,41.0182,93220.0
2021-01-07 10:30:00,48.67,48.77,48.49,48.73,160158.0,41.0266,41.1109,40.8749,41.0772,160158.0
2021-01-07 11:00:00,48.75,48.8,48.32,48.33,123456.0,41.094,41.1362,40.7315,40.74,123456.0
2021-01-07 11:30:00,48.35,48.36,48.21,48.35,76074.0,40.7568,40.7653,40.6388,40.7568,76074.0
2021-01-07 12:00:00,48.34,48.35,48.1,48.11,98864.0,40.7484,40.7568,40.5461,40.5545,98864.0
2021-01-07 12:30:00,48.13,48.15,47.91,47.96,99042.0,40.5714,40.5882,40.3859,40.4281,99042.0
2021-01-07 13:00:00,48.01,48.03,47.79,47.82,73110.0,40.4702,40.4871,40.2848,40.3101,73110.0
2021-01-07 13:30:00,47.84,47.93,47.78,47.83,87808.0,40.3269,40.4028,40.2764,40.3185,87808.0
2021-01-07 14:00:00,47.84,47.91,47.8,47.8,93160.0,40.3269,40.3859,40.2932,40.2932,93160.0
2021-01-07 14:30:00,47.81,47.88,47.73,47.77,348166.0,40.3016,40.3606,40.2342,40.2679,348166.0
2021-01-07 15:00:00,47.77,47.83,47.47,47.49,222694.0,40.2679,40.3185,40.015,40.0319,222694.0
2021-01-07 15:30:00,47.49,47.54,47.39,47.42,451750.0,40.0319,40.074,39.9476,39.9729,451750.0
2021-01-08 09:30:00,47.44,47.6,47.19,47.34,191896.0,39.9897,40.1246,39.779,39.9055,191896.0
2021-01-08 10:00:00,47.29,47.6,47.27,47.47,158602.0,39.8633,40.1246,39.8464,40.015,158602.0
2021-01-08 10:30:00,47.47,47.77,47.38,47.77,96736.0,40.015,40.2679,39.9392,40.2679,96736.0
2021-01-08 11:00:00,47.77,47.77,47.37,47.44,119356.0,40.2679,40.2679,39.9307,39.9897,119356.0
2021-01-08 11:30:00,47.42,47.43,47.16,47.38,98456.0,39.9729,39.9813,39.7537,39.9392,98456.0
2021-01-08 12:00:00,47.37,47.42,47.27,47.33,68658.0,39.9307,39.9729,39.8464,39.897,68658.0
2021-01-08 12:30:00,47.32,47.34,47.2,47.2,49218.0,39.8886,39.9055,39.7874,39.7874,49218.0
2021-01-08 13:00:00,47.19,47.26,47.16,47.2,88966.0,39.779,39.838,39.7537,39.7874,88966.0
2021-01-08 13:30:00,47.19,47.31,47.06,47.26,79680.0,39.779,39.8802,39.6694,39.838,79680.0
2021-01-08 14:00:00,47.28,47.45,47.27,47.4,81098.0,39.8549,39.9982,39.8464,39.956,81098.0
2021-01-08 14:30:00,47.42,47.55,47.38,47.52,92232.0,39.9729,40.0825,39.9392,40.0572,92232.0
2021-01-08 15:00:00,47.53,47.67,47.51,47.63,92624.0,40.0656,40.1836,40.0488,40.1499,92624.0
2021-01-08 15:30:00,47.63,47.77,47.56,47.74,303056.0,40.1499,40.2679,40.0909,40.2426,303056.0
2021-01-11 09:30:00,47.51,47.94,47.5,47.57,81912.0,40.0488,40.4112,40.0403,40.0993,81912.0
2021-01-11 10:00:00,47.54,47.58,47.41,47.49,63348.0,40.074,40.1078,39.9645,40.0319,63348.0
2021-01-11 10:30:00,47.52,47.52,47.31,47.49,74390.0,40.0572,40.0572,39.8802,40.0319,74390.0
2021-01-11 11:00:00,47.46,47.65,47.35,47.57,90158.0,40.0066,40.1668,39.9139,40.0993,90158.0
2021-01-11 11:30:00,47.57,47.82,47.56,47.7,173196.0,40.0993,40.3101,40.0909,40.2089,173196.0
2021-01-11 12:00:00,47.71,47.71,47.33,47.37,79840.0,40.2173,40.2173,39.897,39.9307,79840.0
2021-01-11 12:30:00,47.35,47.46,47.32,47.4,52022.0,39.9139,40.0066,39.8886,39.956,52022.0
2021-01-11 13:00:00,47.38,47.38,47.08,47.13,168486.0,39.9392,39.9392,39.6863,39.7284,168486.0
2021-01-11 13:30:00,47.14,47.14,46.87,46.9,104330.0,39.7369,39.7369,39.5093,39.5346,104330.0
2021-01-11 14:00:00,46.91,47.02,46.88,46.99,52452.0,39.543,39.6357,39.5177,39.6104,52452.0
2021-01-11 14:30:00,46.99,47.24,46.97,47.21,78340.0,39.6104,39.8212,39.5936,39.7959,78340.0
2021-01-11 15:00:00,47.19,47.27,47.1,47.22,61614.0,39.779,39.8464,39.7031,39.8043,61614.0
2021-01-11 15:30:00,47.23,47.29,47.16,47.2,292112.0,39.8127,39.8633,39.7537,39.7874,292112.0
2021-01-12 09:30:00,46.97,47.15,46.82,46.93,119564.0,39.5936,39.7453,39.4671,39.5598,119564.0
2021-01-12 10:00:00,46.91,47.09,46.73,46.74,91864.0,39.543,39.6947,39.3913,39.3997,91864.0
2021-01-12 10:30:00,46.71,46.79,46.53,46.72,88798.0,39.3744,39.4418,39.2227,39.3828,88798.0
2021-01-12 11:00:00,46.71,46.74,46.2,46.26,151992.0,39.3744,39.3997,38.9445,38.9951,151992.0
2021-01-12 11:30:00,46.29,46.39,45.95,45.98,170070.0,39.0204,39.1046,38.7337,38.759,170070.0
2021-01-12 12:00:00,45.96,46.18,45.94,45.98,146204.0,38.7422,38.9276,38.7253,38.759,146204.0
2021-01-12 12:30:00,45.95,46.21,45.89,46.0,87246.0,38.7337,38.9529,38.6832,38.7759,87246.0
2021-01-12 13:00:00,45.98,46.33,45.91,46.32,163798.0,38.759,39.0541,38.7,39.0456,163798.0
2021-01-12 13:30:00,46.32,46.38,46.24,46.38,67930.0,39.0456,39.0962,38.9782,39.0962,67930.0
2021-01-12 14:00:00,46.36,46.63,46.33,46.4,111428.0,39.0794,39.307,39.0541,39.1131,111428.0
2021-01-12 14:30:00,46.4,46.42,46.19,46.4,91650.0,39.1131,39.1299,38.9361,39.1131,91650.0
2021-01-12 15:00:00,46.4,46.45,46.27,46.3,141738.0,39.1131,39.1552,39.0035,39.0288,141738.0
2021-01-12 15:30:00,46.32,46.38,46.15,46.35,465020.0,39.0456,39.0962,38.9023,39.0709,465020.0
2021-01-13 09:30:00,46.43,46.54,46.26,46.41,80324.0,39.1384,39.2311,38.9951,39.1215,80324.0
2021-01-13 10:00:00,46.38,46.46,46.09,46.1,123454.0,39.0962,39.1637,38.8518,38.8602,123454.0
2021-01-13 10:30:00,46.13,46.3,46.08,46.13,125714.0,38.8855,39.0288,38.8433,38.8855,125714.0
2021-01-13 11:00:00,46.14,46.39,46.13,46.18,173132.0,38.8939,39.1046,38.8855,38.9276,173132.0
2021-01-13 11:30:00,46.18,46.29,46.02,46.26,141880.0,38.9276,39.0204,38.7928,38.9951,141880.0
2021-01-13 12:00:00,46.26,46.6,46.18,46.6,1020252.0,38.9951,39.2817,38.9276,39.2817,1020252.0
2021-01-13 12:30:00,46.6,46.74,46.58,46.66,182182.0,39.2817,39.3997,39.2648,39.3322,182182.0
2021-01-13 13:00:00,46.68,46.71,46.56,46.6,62476.0,39.3491,39.3744,39.2479,39.2817,62476.0
2021-01-13 13:30:00,46.6,46.7,46.55,46.59,69090.0,39.2817,39.366,39.2395,39.2732,69090.0
2021-01-13 14:00:00,46.6,46.88,46.56,46.71,123478.0,39.2817,39.5177,39.2479,39.3744,123478.0
2021-01-13 14:30:00,46.71,46.71,46.58,46.7,132434.0,39.3744,39.3744,39.2648,39.366,132434.0
2021-01-13 15:00:00,46.7,46.72,46.52,46.68,126954.0,39.366,39.3828,39.2142,39.3491,126954.0
2021-01-13 15:30:00,46.68,46.87,46.66,46.83,300910.0,39.3491,39.5093,39.3322,39.4755,300910.0
2021-01-14 09:30:00,47.18,47.19,46.63,46.69,176508.0,39.7706,39.779,39.307,39.3575,176508.0
2021-01-14 10:00:00,46.69,46.85,46.5,46.63,104252.0,39.3575,39.4924,39.1974,39.307,104252.0
2021-01-14 10:30:00,46.59,46.65,46.42,46.55,87066.0,39.2732,39.3238,39.1299,39.2395,87066.0
2021-01-14 11:00:00,46.51,46.73,46.45,46.59,91156.0,39.2058,39.3913,39.1552,39.2732,91156.0
2021-01-14 11:30:00,46.59,46.63,46.46,46.63,72696.0,39.2732,39.307,39.1637,39.307,72696.0
2021-01-14 12:00:00,46.63,46.87,46.6,46.77,90916.0,39.307,39.5093,39.2817,39.425,90916.0
2021-01-14 12:30:00,46.78,46.9,46.75,46.75,54256.0,39.4334,39.5346,39.4081,39.4081,54256.0
2021-01-14 13:00:00,46.77,46.85,46.74,46.84,86582.0,39.425,39.4924,39.3997,39.484,86582.0
2021-01-14 13:30:00,46.85,46.99,46.82,46.99,221736.0,39.4924,39.6104,39.4671,39.6104,221736.0
2021-01-14 14:00:00,47.02,47.02,46.8,46.87,76582.0,39.6357,39.6357,39.4503,39.5093,76582.0
2021-01-14 14:30:00,46.88,47.02,46.83,47.01,298758.0,39.5177,39.6357,39.4755,39.6273,298758.0
2021-01-14 15:00:00,47.0,47.0,46.75,46.96,532386.0,39.6188,39.6188,39.4081,39.5851,532386.0
2021-01-14 15:30:00,46.97,47.24,46.94,47.0,944342.0,39.5936,39.8212,39.5683,39.6188,944342.0
2021-01-15 09:30:00,46.88,46.88,46.53,46.68,380810.0,39.5177,39.5177,39.2227,39.3491,380810.0
2021-01-15 10:00:00,46.7,47.11,46.68,46.95,202196.0,39.366,39.7116,39.3491,39.5767,202196.0
2021-01-15 10:30:00,46.97,47.34,46.88,47.1,209990.0,39.5936,39.9055,39.5177,39.7031,209990.0
2021-01-15 11:00:00,47.13,47.45,47.1,47.38,168180.0,39.7284,39.9982,39.7031,39.9392,168180.0
2021-01-15 11:30:00,47.38,47.4,47.17,47.4,132946.0,39.9392,39.956,39.7622,39.956,132946.0
2021-01-15 12:00:00,47.38,47.6,47.27,47.57,169108.0,39.9392,40.1246,39.8464,40.0993,169108.0
2021-01-15 12:30:00,47.57,47.57,47.29,47.32,105102.0,40.0993,40.0993,39.8633,39.8886,105102.0
2021-01-15 13:00:00,47.33,47.52,47.24,47.42,77648.0,39.897,40.0572,39.8212,39.9729,77648.0
2021-01-15 13:30:00,47.41,47.46,47.35,47.4,141496.0,39.9645,40.0066,39.9139,39.956,141496.0
2021-01-15 14:00:00,47.41,47.57,47.38,47.53,125840.0,39.9645,40.0993,39.9392,40.0656,125840.0
2021-01-15 14:30:00,47.54,47.71,47.46,47.62,102568.0,40.074,40.2173,40.0066,40.1415,102568.0
2021-01-15 15:00:00,47.62,47.84,47.59,47.77,162842.0,40.1415,40.3269,40.1162,40.2679,162842.0
2021-01-15 15:30:00,47.77,47.78,47.59,47.63,478284.0,40.2679,40.2764,40.1162,40.1499,478284.0
2021-01-19 09:30:00,47.63,47.86,47.33,47.56,170050.0,40.1499,40.3438,39.897,40.0909,170050.0
2021-01-19 10:00:00,47.61,47.67,47.37,47.63,387256.0,40.1331,40.1836,39.9307,40.1499,387256.0
2021-01-19 10:30:00,47.63,47.9,47.46,47.8,129788.0,40.1499,40.3775,40.0066,40.2932,129788.0
2021-01-19 11:00:00,47.77,47.83,47.59,47.83,68420.0,40.2679,40.3185,40.1162,40.3185,68420.0
2021-01-19 11:30:00,47.84,47.97,47.68,47.69,109738.0,40.3269,40.4365,40.1921,40.2005,109738.0
2021-01-19 12:00:00,47.71,47.74,47.58,47.58,39308.0,40.2173,40.2426,40.1078,40.1078,39308.0
2021-01-19 12:30:00,47.58,47.97,47.5,47.9,93790.0,40.1078,40.4365,40.0403,40.3775,93790.0
2021-01-19 13:00:00,47.85,47.87,47.53,47.56,50950.0,40.3354,40.3522,40.0656,40.0909,50950.0
2021-01-19 13:30:00,47.54,47.59,47.45,47.51,86682.0,40.074,40.1162,39.9982,40.0488,86682.0
2021-01-19 14:00:00,47.52,47.58,47.45,47.58,94822.0,40.0572,40.1078,39.9982,40.1078,94822.0
2021-01-19 14:30:00,47.6,47.6,47.5,47.51,85056.0,40.1246,40.1246,40.0403,40.0488,85056.0
2021-01-19 15:00:00,47.52,47.55,47.38,47.42,107270.0,40.0572,40.0825,39.9392,39.9729,107270.0
2021-01-19 15:30:00,47.44,47.66,47.42,47.56,579858.0,39.9897,40.1752,39.9729,40.0909,579858.0
2021-01-20 09:30:00,47.27,47.46,47.15,47.32,163296.0,39.8464,40.0066,39.7453,39.8886,163296.0
2021-01-20 10:00:00,47.33,47.5,47.18,47.19,87816.0,39.897,40.0403,39.7706,39.779,87816.0
2021-01-20 10:30:00,47.19,47.57,47.19,47.48,90900.0,39.779,40.0993,39.779,40.0235,90900.0
2021-01-20 11:00:00,47.48,47.61,47.15,47.23,96728.0,40.0235,40.1331,39.7453,39.8127,96728.0
2021-01-20 11:30:00,47.23,47.35,47.22,47.33,78326.0,39.8127,39.9139,39.8043,39.897,78326.0
2021-01-20 12:00:00,47.33,47.53,47.33,47.52,69484.0,39.897,40.0656,39.897,40.0572,69484.0
2021-01-20 12:30:00,47.51,47.54,47.25,47.25,73442.0,40.0488,40.074,39.8296,39.8296,73442.0
2021-01-20 13:00:00,47.29,47.36,47.19,47.27,210922.0,39.8633,39.9223,39.779,39.8464,210922.0
2021-01-20 13:30:00,47.27,47.35,47.16,47.16,94402.0,39.8464,39.9139,39.7537,39.7537,94402.0
2021-01-20 14:00:00,47.15,47.33,47.14,47.21,82138.0,39.7453,39.897,39.7369,39.7959,82138.0
2021-01-20 14:30:00,47.2,47.39,47.2,47.25,94544.0,39.7874,39.9476,39.7874,39.8296,94544.0
2021-01-20 15:00:00,47.24,47.38,47.21,47.33,172426.0,39.8212,39.9392,39.7959,39.897,172426.0
2021-01-20 15:30:00,47.34,47.55,47.32,47.35,289904.0,39.9055,40.0825,39.8886,39.9139,289904.0
2021-01-21 09:30:00,47.4,47.52,47.0,47.29,89338.0,39.956,40.0572,39.6188,39.8633,89338.0
2021-01-21 10:00:00,47.26,47.38,47.12,47.15,99842.0,39.838,39.9392,39.72,39.7453,99842.0
2021-01-21 10:30:00,47.16,47.3,47.13,47.24,78272.0,39.7537,39.8717,39.7284,39.8212,78272.0
2021-01-21 11:00:00,47.23,47.37,47.15,47.17,85938.0,39.8127,39.9307,39.7453,39.7622,85938.0
2021-01-21 11:30:00,47.17,47.24,47.08,47.08,58712.0,39.7622,39.8212,39.6863,39.6863,58712.0
2021-01-21 12:00:00,47.09,47.13,47.0,47.04,80902.0,39.6947,39.7284,39.6188,39.6526,80902.0
2021-01-21 12:30:00,47.02,47.07,46.9,47.05,53586.0,39.6357,39.6779,39.5346,39.661,53586.0
2021-01-21 13:00:00,47.08,47.1,46.91,46.96,67048.0,39.6863,39.7031,39.543,39.5851,67048.0
2021-01-21 13:30:00,46.97,47.02,46.86,47.02,92918.0,39.5936,39.6357,39.5008,39.6357,92918.0
2021-01-21 14:00:00,47.02,47.09,46.93,46.96,66318.0,39.6357,39.6947,39.5598,39.5851,66318.0
2021-01-21 14:30:00,46.99,47.15,46.97,46.97,99472.0,39.6104,39.7453,39.5936,39.5936,99472.0
2021-01-21 15:00:00,46.97,47.04,46.92,46.98,88352.0,39.5936,39.6526,39.5514,39.602,88352.0
2021-01-21 15:30:00,46.97,47.03,46.82,46.84,307440.0,39.5936,39.6441,39.4671,39.484,307440.0
2021-01-22 09:30:00,46.66,46.66,46.07,46.07,167328.0,39.3322,39.3322,38.8349,38.8349,167328.0
2021-01-22 10:00:00,46.1,46.33,46.1,46.29,174606.0,38.8602,39.0541,38.8602,39.0204,174606.0
2021-01-22 10:30:00,46.29,46.42,46.2,46.37,97094.0,39.0204,39.1299,38.9445,39.0878,97094.0
2021-01-22 11:00:00,46.38,46.45,46.3,46.41,73242.0,39.0962,39.1552,39.0288,39.1215,73242.0
2021-01-22 11:30:00,46.41,46.68,46.39,46.64,88402.0,39.1215,39.3491,39.1046,39.3154,88402.0
2021-01-22 12:00:00,46.67,46.72,46.54,46.71,72266.0,39.3407,39.3828,39.2311,39.3744,72266.0
2021-01-22 12:30:00,46.72,46.77,46.63,46.71,83216.0,39.3828,39.425,39.307,39.3744,83216.0
2021-01-22 13:00:00,46.73,46.94,46.69,46.94,72138.0,39.3913,39.5683,39.3575,39.5683,72138.0
2021-01-22 13:30:00,46.95,47.08,46.88,47.0,97890.0,39.5767,39.6863,39.5177,39.6188,97890.0
2021-01-22 14:00:00,47.0,47.1,46.97,46.99,72832.0,39.6188,39.7031,39.5936,39.6104,72832.0
2021-01-22 14:30:00,46.99,47.0,46.88,46.92,70972.0,39.6104,39.6188,39.5177,39.5514,70972.0
2021-01-22 15:00:00,46.94,47.15,46.88,47.13,119218.0,39.5683,39.7453,39.5177,39.7284,119218.0
2021-01-22 15:30:00,47.13,47.14,46.97,46.98,337126.0,39.7284,39.7369,39.5936,39.602,337126.0
2021-01-25 09:30:00,46.7,47.08,46.6,46.81,139018.0,39.366,39.6863,39.2817,39.4587,139018.0
2021-01-25 10:00:00,46.83,47.64,46.81,47.6,106878.0,39.4755,40.1583,39.4587,40.1246,106878.0
2021-01-25 10:30:00,47.57,47.68,47.38,47.49,117728.0,40.0993,40.1921,39.9392,40.0319,117728.0
2021-01-25 11:00:00,47.48,47.68,47.06,47.07,114566.0,40.0235,40.1921,39.6694,39.6779,114566.0
2021-01-25 11:30:00,47.06,47.24,46.94,47.17,68574.0,39.6694,39.8212,39.5683,39.7622,68574.0
2021-01-25 12:00:00,47.15,47.38,47.09,47.36,85008.0,39.7453,39.9392,39.6947,39.9223,85008.0
2021-01-25 12:30:00,47.35,47.73,47.32,47.67,83478.0,39.9139,40.2342,39.8886,40.1836,83478.0
2021-01-25 13:00:00,47.66,47.74,47.6,47.73,83346.0,40.1752,40.2426,40.1246,40.2342,83346.0
2021-01-25 13:30:00,47.71,47.75,47.48,47.54,70300.0,40.2173,40.2511,40.0235,40.074,70300.0
2021-01-25 14:00:00,47.55,47.6,47.27,47.42,474244.0,40.0825,40.1246,39.8464,39.9729,474244.0
2021-01-25 14:30:00,47.43,47.52,47.38,47.41,67742.0,39.9813,40.0572,39.9392,39.9645,67742.0
2021-01-25 15:00:00,47.44,47.58,47.33,47.52,219048.0,39.9897,40.1078,39.897,40.0572,219048.0
2021-01-25 15:30:00,47.52,47.62,47.24,47.38,451344.0,40.0572,40.1415,39.8212,39.9392,451344.0
2021-01-26 09:30:00,47.52,47.63,47.15,47.32,362328.0,40.0572,40.1499,39.7453,39.8886,362328.0
2021-01-26 10:00:00,47.39,47.41,47.19,47.29,192482.0,39.9476,39.9645,39.779,39.8633,192482.0
2021-01-26 10:30:00,47.33,47.43,47.13,47.15,85446.0,39.897,39.9813,39.7284,39.7453,85446.0
2021-01-26 11:00:00,47.15,47.42,47.15,47.4,106988.0,39.7453,39.9729,39.7453,39.956,106988.0
2021-01-26 11:30:00,47.38,47.49,47.28,47.42,143262.0,39.9392,40.0319,39.8549,39.9729,143262.0
2021-01-26 12:00:00,47.41,47.49,47.29,47.36,213546.0,39.9645,40.0319,39.8633,39.9223,213546.0
2021-01-26 12:30:00,47.35,47.47,47.33,47.44,147392.0,39.9139,40.015,39.897,39.9897,147392.0
2021-01-26 13:00:00,47.43,47.61,47.41,47.45,86264.0,39.9813,40.1331,39.9645,39.9982,86264.0
2021-01-26 13:30:00,47.46,47.65,47.43,47.54,105518.0,40.0066,40.1668,39.9813,40.074,105518.0
2021-01-26 14:00:00,47.52,47.66,47.48,47.53,84314.0,40.0572,40.1752,40.0235,40.0656,84314.0
2021-01-26 14:30:00,47.52,47.67,47.48,47.65,250226.0,40.0572,40.1836,40.0235,40.1668,250226.0
2021-01-26 15:00:00,47.69,47.73,47.47,47.47,144278.0,40.2005,40.2342,40.015,40.015,144278.0
2021-01-26 15:30:00,47.48,47.57,47.32,47.34,488804.0,40.0235,40.0993,39.8886,39.9055,488804.0
2021-01-27 09:30:00,46.96,47.54,46.9,47.16,215096.0,39.5851,40.074,39.5346,39.7537,215096.0
2021-01-27 10:00:00,47.16,47.46,46.92,47.3,281126.0,39.7537,40.0066,39.5514,39.8717,281126.0
2021-01-27 10:30:00,47.28,47.5,47.23,47.3,207114.0,39.8549,40.0403,39.8127,39.8717,207114.0
2021-01-27 11:00:00,47.31,47.31,47.02,47.21,159584.0,39.8802,39.8802,39.6357,39.7959,159584.0
2021-01-27 11:30:00,47.2,47.35,47.08,47.13,160666.0,39.7874,39.9139,39.6863,39.7284,160666.0
2021-01-27 12:00:00,47.13,47.26,47.06,47.22,195318.0,39.7284,39.838,39.6694,39.8043,195318.0
2021-01-27 12:30:00,47.21,47.24,47.08,47.2,126182.0,39.7959,39.8212,39.6863,39.7874,126182.0
2021-01-27 13:00:00,47.22,47.23,46.83,46.92,128240.0,39.8043,39.8127,39.4755,39.5514,128240.0
2021-01-27 13:30:00,46.91,47.06,46.89,47.01,271844.0,39.543,39.6694,39.5261,39.6273,271844.0
2021-01-27 14:00:00,46.99,47.04,46.75,46.75,207278.0,39.6104,39.6526,39.4081,39.4081,207278.0
2021-01-27 14:30:00,46.75,46.77,46.47,46.47,216248.0,39.4081,39.425,39.1721,39.1721,216248.0
2021-01-27 15:00:00,46.47,46.63,46.41,46.49,196462.0,39.1721,39.307,39.1215,39.1889,196462.0
2021-01-27 15:30:00,46.47,46.82,46.3,46.81,968226.0,39.1721,39.4671,39.0288,39.4587,968226.0
2021-01-28 09:30:00,46.81,47.93,46.81,47.79,176590.0,39.4587,40.4028,39.4587,40.2848,176590.0
2021-01-28 10:00:00,47.8,48.32,47.66,48.19,245880.0,40.2932,40.7315,40.1752,40.622,245880.0
2021-01-28 10:30:00,48.2,48.4,48.07,48.33,151064.0,40.6304,40.799,40.5208,40.74,151064.0
2021-01-28 11:00:00,48.33,48.5,48.19,48.26,156212.0,40.74,40.8833,40.622,40.681,156212.0
2021-01-28 11:30:00,48.29,48.49,48.17,48.37,99086.0,40.7063,40.8749,40.6051,40.7737,99086.0
2021-01-28 12:00:00,48.4,48.55,48.35,48.42,85188.0,40.799,40.9254,40.7568,40.8158,85188.0
2021-01-28 12:30:00,48.42,48.43,48.02,48.1,92846.0,40.8158,40.8243,40.4787,40.5461,92846.0
2021-01-28 13:00:00,48.13,48.24,48.06,48.09,63026.0,40.5714,40.6641,40.5124,40.5377,63026.0
2021-01-28 13:30:00,48.13,48.35,48.1,48.33,208566.0,40.5714,40.7568,40.5461,40.74,208566.0
2021-01-28 14:00:00,48.33,48.43,48.16,48.26,161934.0,40.74,40.8243,40.5967,40.681,161934.0
2021-01-28 14:30:00,48.27,48.29,48.06,48.12,109122.0,40.6894,40.7063,40.5124,40.563,109122.0
2021-01-28 15:00:00,48.1,48.13,47.92,48.11,169374.0,40.5461,40.5714,40.3944,40.5545,169374.0
2021-01-28 15:30:00,48.1,48.18,47.93,47.94,811580.0,40.5461,40.6135,40.4028,40.4112,811580.0
2021-01-29 09:30:00,47.64,47.71,47.2,47.58,152730.0,40.1583,40.2173,39.7874,40.1078,152730.0
2021-01-29 10:00:00,47.58,48.09,47.45,47.88,218952.0,40.1078,40.5377,39.9982,40.3606,218952.0
2021-01-29 10:30:00,47.9,48.16,47.81,48.16,154236.0,40.3775,40.5967,40.3016,40.5967,154236.0
2021-01-29 11:00:00,48.13,48.16,47.77,47.91,162646.0,40.5714,40.5967,40.2679,40.3859,162646.0
2021-01-29 11:30:00,47.9,47.99,47.74,47.74,171272.0,40.3775,40.4534,40.2426,40.2426,171272.0
2021-01-29 12:00:00,47.74,47.8,47.38,47.53,155390.0,40.2426,40.2932,39.9392,40.0656,155390.0
2021-01-29 12:30:00,47.54,47.8,47.43,47.75,169784.0,40.074,40.2932,39.9813,40.2511,169784.0
2021-01-29 13:00:00,47.75,47.8,47.43,47.73,103714.0,40.2511,40.2932,39.9813,40.2342,103714.0
2021-01-29 13:30:00,47.73,47.74,47.54,47.56,125862.0,40.2342,40.2426,40.074,40.0909,125862.0
2021-01-29 14:00:00,47.56,47.83,47.54,47.7,105276.0,40.0909,40.3185,40.074,40.2089,105276.0
2021-01-29 14:30:00,47.7,47.96,47.68,47.81,140714.0,40.2089,40.4281,40.1921,40.3016,140714.0
2021-01-29 15:00:00,47.82,48.12,47.81,47.85,118586.0,40.3101,40.563,40.3016,40.3354,118586.0
2021-01-29 15:30:00,47.85,47.99,47.48,47.64,540634.0,40.3354,40.4534,40.0235,40.1583,540634.0
2021-02-01 09:30:00,47.66,47.85,47.27,47.53,248926.0,40.1752,40.3354,39.8464,40.0656,248926.0
2021-02-01 10:00:00,47.49,47.83,47.44,47.52,161546.0,40.0319,40.3185,39.9897,40.0572,161546.0
2021-02-01 10:30:00,47.54,47.96,47.52,47.95,148830.0,40.074,40.4281,40.0572,40.4197,148830.0
2021-02-01 11:00:00,47.9,48.13,47.87,47.99,91576.0,40.3775,40.5714,40.3522,40.4534,91576.0
2021-02-01 11:30:00,47.96,48.17,47.93,48.04,113844.0,40.4281,40.6051,40.4028,40.4955,113844.0
2021-02-01 12:00:00,48.04,48.09,47.84,47.92,106220.0,40.4955,40.5377,40.3269,40.3944,106220.0
2021-02-01 12:30:00,47.95,47.98,47.83,47.91,51334.0,40.4197,40.4449,40.3185,40.3859,51334.0
2021-02-01 13:00:00,47.91,47.99,47.83,47.9,55298.0,40.3859,40.4534,40.3185,40.3775,55298.0
2021-02-01 13:30:00,47.89,47.93,47.76,47.84,62264.0,40.3691,40.4028,40.2595,40.3269,62264.0
2021-02-01 14:00:00,47.84,47.92,47.77,47.92,77602.0,40.3269,40.3944,40.2679,40.3944,77602.0
2021-02-01 14:30:00,47.92,48.05,47.88,47.9,76426.0,40.3944,40.504,40.3606,40.3775,76426.0
2021-02-01 15:00:00,47.91,47.92,47.74,47.74,74134.0,40.3859,40.3944,40.2426,40.2426,74134.0
2021-02-01 15:30:00,47.72,47.76,47.56,47.57,342238.0,40.2258,40.2595,40.0909,40.0993,342238.0
2021-02-02 09:30:00,47.77,48.25,47.38,48.22,190286.0,40.2679,40.6725,39.9392,40.6473,190286.0
2021-02-02 10:00:00,48.22,48.74,48.19,48.46,260168.0,40.6473,41.0856,40.622,40.8496,260168.0
2021-02-02 10:30:00,48.52,48.55,48.27,48.42,94090.0,40.9001,40.9254,40.6894,40.8158,94090.0
2021-02-02 11:00:00,48.45,48.64,48.44,48.51,270362.0,40.8411,41.0013,40.8327,40.8917,270362.0
2021-02-02 11:30:00,48.53,48.7,48.43,48.47,94698.0,40.9086,41.0519,40.8243,40.858,94698.0
2021-02-02 12:00:00,48.48,48.57,48.13,48.13,120660.0,40.8664,40.9423,40.5714,40.5714,120660.0
2021-02-02 12:30:00,48.17,48.41,48.13,48.38,52972.0,40.6051,40.8074,40.5714,40.7821,52972.0
2021-02-02 13:00:00,48.41,48.41,48.17,48.27,35578.0,40.8074,40.8074,40.6051,40.6894,35578.0
2021-02-02 13:30:00,48.26,48.35,48.23,48.34,99870.0,40.681,40.7568,40.6557,40.7484,99870.0
2021-02-02 14:00:00,48.34,48.44,48.22,48.23,56176.0,40.7484,40.8327,40.6473,40.6557,56176.0
2021-02-02 14:30:00,48.27,48.45,48.2,48.23,47298.0,40.6894,40.8411,40.6304,40.6557,47298.0
2021-02-02 15:00:00,48.2,48.22,48.06,48.12,137408.0,40.6304,40.6473,40.5124,40.563,137408.0
2021-02-02 15:30:00,48.13,48.16,47.87,47.87,311410.0,40.5714,40.5967,40.3522,40.3522,311410.0
2021-02-03 09:30:00,47.88,48.15,47.56,47.99,90964.0,40.3606,40.5882,40.0909,40.4534,90964.0
2021-02-03 10:00:00,47.94,48.03,47.62,47.72,76528.0,40.4112,40.4871,40.1415,40.2258,76528.0
2021-02-03 10:30:00,47.7,47.87,47.58,47.87,53128.0,40.2089,40.3522,40.1078,40.3522,53128.0
2021-02-03 11:00:00,47.87,47.88,47.65,47.79,37684.0,40.3522,40.3606,40.1668,40.2848,37684.0
2021-02-03 11:30:00,47.8,47.89,47.71,47.72,56752.0,40.2932,40.3691,40.2173,40.2258,56752.0
2021-02-03 12:00:00,47.74,47.74,47.51,47.52,35854.0,40.2426,40.2426,40.0488,40.0572,35854.0
2021-02-03 12:30:00,47.55,47.63,47.4,47.42,46100.0,40.0825,40.1499,39.956,39.9729,46100.0
2021-02-03 13:00:00,47.45,47.63,47.4,47.6,42908.0,39.9982,40.1499,39.956,40.1246,42908.0
2021-02-03 13:30:00,47.6,47.62,47.45,47.45,95440.0,40.1246,40.1415,39.9982,39.9982,95440.0
2021-02-03 14:00:00,47.42,47.56,47.42,47.55,51430.0,39.9729,40.0909,39.9729,40.0825,51430.0
2021-02-03 14:30:00,47.55,47.59,47.49,47.53,71206.0,40.0825,40.1162,40.0319,40.0656,71206.0
2021-02-03 15:00:00,47.52,47.56,47.46,47.55,84968.0,40.0572,40.0909,40.0066,40.0825,84968.0
2021-02-03 15:30:00,47.55,47.57,47.42,47.43,359694.0,40.0825,40.0993,39.9729,39.9813,359694.0
2021-02-04 09:30:00,47.53,48.13,47.3,48.07,192832.0,40.0656,40.5714,39.8717,40.5208,192832.0
2021-02-04 10:00:00,48.08,48.35,47.95,48.23,136432.0,40.5292,40.7568,40.4197,40.6557,136432.0
2021-02-04 10:30:00,48.25,48.35,48.08,48.27,101392.0,40.6725,40.7568,40.5292,40.6894,101392.0
2021-02-04 11:00:00,48.24,48.54,48.17,48.29,121356.0,40.6641,40.917,40.6051,40.7063,121356.0
2021-02-04 11:30:00,48.29,48.35,48.2,48.24,56722.0,40.7063,40.7568,40.6304,40.6641,56722.0
2021-02-04 12:00:00,48.24,48.38,48.24,48.35,53728.0,40.6641,40.7821,40.6641,40.7568,53728.0
2021-02-04 12:30:00,48.37,48.52,48.22,48.52,91778.0,40.7737,40.9001,40.6473,40.9001,91778.0
2021-02-04 13:00:00,48.52,48.52,48.23,48.24,70542.0,40.9001,40.9001,40.6557,40.6641,70542.0
2021-02-04 13:30:00,48.26,48.38,48.22,48.25,59036.0,40.681,40.7821,40.6473,40.6725,59036.0
2021-02-04 14:00:00,48.26,48.26,48.09,48.12,81788.0,40.681,40.681,40.5377,40.563,81788.0
2021-02-04 14:30:00,48.09,48.22,48.09,48.22,59152.0,40.5377,40.6473,40.5377,40.6473,59152.0
2021-02-04 15:00:00,48.19,48.21,48.08,48.16,71760.0,40.622,40.6388,40.5292,40.5967,71760.0
2021-02-04 15:30:00,48.13,48.3,48.01,48.24,442784.0,40.5714,40.7147,40.4702,40.6641,442784.0
2021-02-05 09:30:00,48.5,48.74,48.24,48.63,163276.0,40.8833,41.0856,40.6641,40.9929,163276.0
2021-02-05 10:00:00,48.72,48.85,48.6,48.68,58298.0,41.0687,41.1783,40.9676,41.035,58298.0
2021-02-05 10:30:00,48.71,48.9,48.69,48.83,35116.0,41.0603,41.2205,41.0434,41.1615,35116.0
2021-02-05 11:00:00,48.79,48.79,48.54,48.66,41518.0,41.1277,41.1277,40.917,41.0182,41518.0
2021-02-05 11:30:00,48.64,48.66,48.47,48.48,32078.0,41.0013,41.0182,40.858,40.8664,32078.0
2021-02-05 12:00:00,48.49,48.49,48.36,48.4,38684.0,40.8749,40.8749,40.7653,40.799,38684.0
2021-02-05 12:30:00,48.4,48.67,48.37,48.62,39480.0,40.799,41.0266,40.7737,40.9844,39480.0
2021-02-05 13:00:00,48.63,48.67,48.48,48.5,63748.0,40.9929,41.0266,40.8664,40.8833,63748.0
2021-02-05 13:30:00,48.5,48.63,48.48,48.6,97664.0,40.8833,40.9929,40.8664,40.9676,97664.0
2021-02-05 14:00:00,48.6,48.6,48.53,48.53,38880.0,40.9676,40.9676,40.9086,40.9086,38880.0
2021-02-05 14:30:00,48.57,48.61,48.45,48.51,49388.0,40.9423,40.976,40.8411,40.8917,49388.0
2021-02-05 15:00:00,48.51,48.51,48.37,48.4,61380.0,40.8917,40.8917,40.7737,40.799,61380.0
2021-02-05 15:30:00,48.39,48.48,48.28,48.32,250434.0,40.7906,40.8664,40.6978,40.7315,250434.0
2021-02-08 09:30:00,48.17,48.23,47.95,47.99,139482.0,40.6051,40.6557,40.4197,40.4534,139482.0
2021-02-08 10:00:00,48.01,48.03,47.52,47.58,106518.0,40.4702,40.4871,40.0572,40.1078,106518.0
2021-02-08 10:30:00,47.58,47.85,47.53,47.74,71700.0,40.1078,40.3354,40.0656,40.2426,71700.0
2021-02-08 11:00:00,47.74,47.8,47.65,47.79,49356.0,40.2426,40.2932,40.1668,40.2848,49356.0
2021-02-08 11:30:00,47.78,47.85,47.71,47.74,56636.0,40.2764,40.3354,40.2173,40.2426,56636.0
2021-02-08 12:00:00,47.74,47.75,47.49,47.5,67758.0,40.2426,40.2511,40.0319,40.0403,67758.0
2021-02-08 12:30:00,47.51,47.51,47.41,47.45,66190.0,40.0488,40.0488,39.9645,39.9982,66190.0
2021-02-08 13:00:00,47.45,47.47,47.4,47.42,61902.0,39.9982,40.015,39.956,39.9729,61902.0
2021-02-08 13:30:00,47.42,47.43,47.17,47.21,75126.0,39.9729,39.9813,39.7622,39.7959,75126.0
2021-02-08 14:00:00,47.21,47.3,47.19,47.21,57084.0,39.7959,39.8717,39.779,39.7959,57084.0
2021-02-08 14:30:00,47.21,47.36,47.2,47.3,113860.0,39.7959,39.9223,39.7874,39.8717,113860.0
2021-02-08 15:00:00,47.3,47.33,47.18,47.26,101028.0,39.8717,39.897,39.7706,39.838,101028.0
2021-02-08 15:30:00,47.26,47.26,47.16,47.23,329930.0,39.838,39.838,39.7537,39.8127,329930.0
2021-02-09 09:30:00,47.58,47.63,47.18,47.18,100426.0,40.1078,40.1499,39.7706,39.7706,100426.0
2021-02-09 10:00:00,47.21,47.26,47.06,47.06,48782.0,39.7959,39.838,39.6694,39.6694,48782.0
2021-02-09 10:30:00,47.06,47.13,46.9,46.92,60422.0,39.6694,39.7284,39.5346,39.5514,60422.0
2021-02-09 11:00:00,46.92,47.08,46.89,47.03,42806.0,39.5514,39.6863,39.5261,39.6441,42806.0
2021-02-09 11:30:00,47.02,47.18,46.97,47.15,29500.0,39.6357,39.7706,39.5936,39.7453,29500.0
2021-02-09 12:00:00,47.18,47.33,47.17,47.33,34774.0,39.7706,39.897,39.7622,39.897,34774.0
2021-02-09 12:30:00,47.33,47.34,47.2,47.29,38690.0,39.897,39.9055,39.7874,39.8633,38690.0
2021-02-09 13:00:00,47.28,47.28,47.18,47.19,49768.0,39.8549,39.8549,39.7706,39.779,49768.0
2021-02-09 13:30:00,47.18,47.27,47.13,47.25,48812.0,39.7706,39.8464,39.7284,39.8296,48812.0
2021-02-09 14:00:00,47.25,47.37,47.24,47.36,50586.0,39.8296,39.9307,39.8212,39.9223,50586.0
2021-02-09 14:30:00,47.36,47.48,47.35,47.48,58318.0,39.9223,40.0235,39.9139,40.0235,58318.0
2021-02-09 15:00:00,47.47,47.59,47.46,47.58,117938.0,40.015,40.1162,40.0066,40.1078,117938.0
2021-02-09 15:30:00,47.58,47.64,47.4,47.5,254160.0,40.1078,40.1583,39.956,40.0403,254160.0
2021-02-10 09:30:00,47.88,47.95,47.43,47.77,135608.0,40.3606,40.4197,39.9813,40.2679,135608.0
2021-02-10 10:00:00,47.74,48.0,47.71,47.81,142136.0,40.2426,40.4618,40.2173,40.3016,142136.0
2021-02-10 10:30:00,47.82,48.02,47.68,48.02,134980.0,40.3101,40.4787,40.1921,40.4787,134980.0
2021-02-10 11:00:00,48.02,48.2,47.99,48.1,108288.0,40.4787,40.6304,40.4534,40.5461,108288.0
2021-02-10 11:30:00,48.11,48.13,47.88,48.04,119360.0,40.5545,40.5714,40.3606,40.4955,119360.0
2021-02-10 12:00:00,48.01,48.08,47.84,47.96,118680.0,40.4702,40.5292,40.3269,40.4281,118680.0
2021-02-10 12:30:00,47.95,47.99,47.86,47.86,67072.0,40.4197,40.4534,40.3438,40.3438,67072.0
2021-02-10 13:00:00,47.86,47.95,47.79,47.93,76616.0,40.3438,40.4197,40.2848,40.4028,76616.0
2021-02-10 13:30:00,47.93,47.96,47.86,47.88,60284.0,40.4028,40.4281,40.3438,40.3606,60284.0
2021-02-10 14:00:00,47.86,48.08,47.85,48.08,89104.0,40.3438,40.5292,40.3354,40.5292,89104.0
2021-02-10 14:30:00,48.1,48.2,48.0,48.19,105988.0,40.5461,40.6304,40.4618,40.622,105988.0
2021-02-10 15:00:00,48.19,48.21,48.02,48.09,111354.0,40.622,40.6388,40.4787,40.5377,111354.0
2021-02-10 15:30:00,48.09,48.16,47.94,48.01,353698.0,40.5377,40.5967,40.4112,40.4702,353698.0
2021-02-11 09:30:00,47.63,47.8,47.41,47.56,135116.0,40.5529,40.6977,40.3656,40.4933,135116.0
2021-02-11 10:00:00,47.52,47.58,47.28,47.38,197688.0,40.4593,40.5104,40.2549,40.3401,197688.0
2021-02-11 10:30:00,47.42,47.42,47.2,47.2,146918.0,40.3741,40.3741,40.1868,40.1868,146918.0
2021-02-11 11:00:00,47.22,47.37,47.14,47.34,131592.0,40.2039,40.3316,40.1357,40.306,131592.0
2021-02-11 11:30:00,47.33,47.45,47.32,47.33,82368.0,40.2975,40.3997,40.289,40.2975,82368.0
2021-02-11 12:00:00,47.3,47.31,47.16,47.24,77302.0,40.272,40.2805,40.1528,40.2209,77302.0
2021-02-11 12:30:00,47.24,47.28,47.17,47.28,85702.0,40.2209,40.2549,40.1613,40.2549,85702.0
2021-02-11 13:00:00,47.29,47.37,47.22,47.3,74078.0,40.2635,40.3316,40.2039,40.272,74078.0
2021-02-11 13:30:00,47.31,47.35,47.27,47.35,87616.0,40.2805,40.3145,40.2464,40.3145,87616.0
2021-02-11 14:00:00,47.33,47.47,47.27,47.45,64824.0,40.2975,40.4167,40.2464,40.3997,64824.0
2021-02-11 14:30:00,47.44,47.45,47.33,47.4,92116.0,40.3912,40.3997,40.2975,40.3571,92116.0
2021-02-11 15:00:00,47.39,47.42,47.32,47.33,243012.0,40.3486,40.3741,40.289,40.2975,243012.0
2021-02-11 15:30:00,47.33,47.4,47.3,47.32,579364.0,40.2975,40.3571,40.272,40.289,579364.0
2021-02-12 09:30:00,47.33,47.6,47.04,47.31,108828.0,40.2975,40.5274,40.0506,40.2805,108828.0
2021-02-12 10:00:00,47.34,47.48,47.28,47.35,81732.0,40.306,40.4252,40.2549,40.3145,81732.0
2021-02-12 10:30:00,47.35,47.47,47.24,47.37,99226.0,40.3145,40.4167,40.2209,40.3316,99226.0
2021-02-12 11:00:00,47.34,47.41,47.27,47.29,95500.0,40.306,40.3656,40.2464,40.2635,95500.0
2021-02-12 11:30:00,47.28,47.35,47.26,47.3,92946.0,40.2549,40.3145,40.2379,40.272,92946.0
2021-02-12 12:00:00,47.29,47.34,47.23,47.26,80168.0,40.2635,40.306,40.2124,40.2379,80168.0
2021-02-12 12:30:00,47.26,47.35,47.25,47.29,42108.0,40.2379,40.3145,40.2294,40.2635,42108.0
2021-02-12 13:00:00,47.27,47.35,47.24,47.31,129998.0,40.2464,40.3145,40.2209,40.2805,129998.0
2021-02-12 13:30:00,47.32,47.49,47.3,47.46,196006.0,40.289,40.4337,40.272,40.4082,196006.0
2021-02-12 14:00:00,47.47,47.48,47.3,47.39,183828.0,40.4167,40.4252,40.272,40.3486,183828.0
2021-02-12 14:30:00,47.38,47.45,47.33,47.38,115838.0,40.3401,40.3997,40.2975,40.3401,115838.0
2021-02-12 15:00:00,47.38,47.47,47.35,47.38,70658.0,40.3401,40.4167,40.3145,40.3401,70658.0
2021-02-12 15:30:00,47.35,47.57,47.33,47.46,188270.0,40.3145,40.5019,40.2975,40.4082,188270.0
2021-02-16 09:30:00,47.45,47.5,47.01,47.13,121466.0,40.3997,40.4423,40.0251,40.1272,121466.0
2021-02-16 10:00:00,47.17,47.23,46.85,47.19,117148.0,40.1613,40.2124,39.8888,40.1783,117148.0
2021-02-16 10:30:00,47.23,47.26,46.97,47.22,105616.0,40.2124,40.2379,39.991,40.2039,105616.0
2021-02-16 11:00:00,47.21,47.3,47.13,47.24,124352.0,40.1953,40.272,40.1272,40.2209,124352.0
2021-02-16 11:30:00,47.21,47.25,47.12,47.17,137412.0,40.1953,40.2294,40.1187,40.1613,137412.0
2021-02-16 12:00:00,47.16,47.21,47.12,47.15,145480.0,40.1528,40.1953,40.1187,40.1443,145480.0
2021-02-16 12:30:00,47.16,47.2,46.99,47.05,121250.0,40.1528,40.1868,40.008,40.0591,121250.0
2021-02-16 13:00:00,47.05,47.08,46.93,46.97,74216.0,40.0591,40.0847,39.9569,39.991,74216.0
2021-02-16 13:30:00,46.98,47.1,46.98,47.08,90178.0,39.9995,40.1017,39.9995,40.0847,90178.0
2021-02-16 14:00:00,47.07,47.08,46.99,47.07,81250.0,40.0761,40.0847,40.008,40.0761,81250.0
2021-02-16 14:30:00,47.07,47.08,46.94,47.02,82316.0,40.0761,40.0847,39.9655,40.0336,82316.0
2021-02-16 15:00:00,47.02,47.06,46.99,47.05,68190.0,40.0336,40.0676,40.008,40.0591,68190.0
2021-02-16 15:30:00,47.06,47.09,46.86,46.88,302880.0,40.0676,40.0932,39.8973,39.9144,302880.0
2021-02-17 09:30:00,46.99,47.1,46.3,46.3,125122.0,40.008,40.1017,39.4206,39.4206,125122.0
2021-02-17 10:00:00,46.31,46.48,46.31,46.44,104888.0,39.4291,39.5738,39.4291,39.5398,104888.0
2021-02-17 10:30:00,46.42,46.63,46.35,46.35,62262.0,39.5227,39.7015,39.4631,39.4631,62262.0
2021-02-17 11:00:00,46.35,46.56,46.27,46.45,61636.0,39.4631,39.6419,39.395,39.5483,61636.0
2021-02-17 11:30:00,46.46,46.62,46.45,46.58,47924.0,39.5568,39.693,39.5483,39.659,47924.0
2021-02-17 12:00:00,46.59,46.62,46.42,46.45,58356.0,39.6675,39.693,39.5227,39.5483,58356.0
2021-02-17 12:30:00,46.45,46.51,46.33,46.38,42630.0,39.5483,39.5994,39.4461,39.4887,42630.0
2021-02-17 13:00:00,46.38,46.41,46.28,46.34,38440.0,39.4887,39.5142,39.4035,39.4546,38440.0
2021-02-17 13:30:00,46.33,46.43,46.31,46.35,52410.0,39.4461,39.5312,39.4291,39.4631,52410.0
2021-02-17 14:00:00,46.35,46.44,46.34,46.34,46792.0,39.4631,39.5398,39.4546,39.4546,46792.0
2021-02-17 14:30:00,46.32,46.47,46.29,46.45,59612.0,39.4376,39.5653,39.412,39.5483,59612.0
2021-02-17 15:00:00,46.45,46.51,46.41,46.42,51812.0,39.5483,39.5994,39.5142,39.5227,51812.0
2021-02-17 15:30:00,46.41,46.62,46.4,46.6,190084.0,39.5142,39.693,39.5057,39.676,190084.0
2021-02-18 09:30:00,46.7,46.91,46.51,46.63,95776.0,39.7611,39.9399,39.5994,39.7015,95776.0
2021-02-18 10:00:00,46.63,46.92,46.49,46.92,68698.0,39.7015,39.9484,39.5823,39.9484,68698.0
2021-02-18 10:30:00,46.93,47.21,46.85,47.19,126634.0,39.9569,40.1953,39.8888,40.1783,126634.0
2021-02-18 11:00:00,47.17,47.18,46.91,46.94,76316.0,40.1613,40.1698,39.9399,39.9655,76316.0
2021-02-18 11:30:00,46.97,46.99,46.85,46.96,57798.0,39.991,40.008,39.8888,39.9825,57798.0
2021-02-18 12:00:00,46.97,47.13,46.97,46.99,46264.0,39.991,40.1272,39.991,40.008,46264.0
2021-02-18 12:30:00,47.0,47.14,46.99,47.1,32592.0,40.0165,40.1357,40.008,40.1017,32592.0
2021-02-18 13:00:00,47.08,47.1,46.99,47.08,44716.0,40.0847,40.1017,40.008,40.0847,44716.0
2021-02-18 13:30:00,47.07,47.09,46.97,46.99,54204.0,40.0761,40.0932,39.991,40.008,54204.0
2021-02-18 14:00:00,46.99,47.1,46.97,47.08,62498.0,40.008,40.1017,39.991,40.0847,62498.0
2021-02-18 14:30:00,47.1,47.12,47.04,47.04,68598.0,40.1017,40.1187,40.0506,40.0506,68598.0
2021-02-18 15:00:00,47.06,47.13,47.02,47.12,75574.0,40.0676,40.1272,40.0336,40.1187,75574.0
2021-02-18 15:30:00,47.12,47.18,46.95,46.97,223690.0,40.1187,40.1698,39.974,39.991,223690.0
2021-02-19 09:30:00,47.0,47.0,46.57,46.62,138912.0,40.0165,40.0165,39.6504,39.693,138912.0
2021-02-19 10:00:00,46.65,46.78,46.51,46.57,62608.0,39.7185,39.8292,39.5994,39.6504,62608.0
2021-02-19 10:30:00,46.57,46.63,46.48,46.56,52708.0,39.6504,39.7015,39.5738,39.6419,52708.0
2021-02-19 11:00:00,46.56,46.61,46.46,46.54,49314.0,39.6419,39.6845,39.5568,39.6249,49314.0
2021-02-19 11:30:00,46.55,46.65,46.45,46.63,43438.0,39.6334,39.7185,39.5483,39.7015,43438.0
2021-02-19 12:00:00,46.61,46.65,46.48,46.63,37596.0,39.6845,39.7185,39.5738,39.7015,37596.0
2021-02-19 12:30:00,46.63,46.8,46.61,46.76,68332.0,39.7015,39.8463,39.6845,39.8122,68332.0
2021-02-19 13:00:00,46.75,46.93,46.74,46.91,72760.0,39.8037,39.9569,39.7952,39.9399,72760.0
2021-02-19 13:30:00,46.92,47.1,46.85,46.98,218974.0,39.9484,40.1017,39.8888,39.9995,218974.0
2021-02-19 14:00:00,46.98,47.1,46.96,46.96,109392.0,39.9995,40.1017,39.9825,39.9825,109392.0
2021-02-19 14:30:00,46.96,47.05,46.95,46.96,132344.0,39.9825,40.0591,39.974,39.9825,132344.0
2021-02-19 15:00:00,46.94,46.99,46.68,46.74,121030.0,39.9655,40.008,39.7441,39.7952,121030.0
2021-02-19 15:30:00,46.77,46.8,46.57,46.59,277568.0,39.8207,39.8463,39.6504,39.6675,277568.0
2021-02-22 09:30:00,46.7,46.93,46.29,46.38,185726.0,39.7611,39.9569,39.412,39.4887,185726.0
2021-02-22 10:00:00,46.38,46.38,45.76,45.91,542416.0,39.4887,39.4887,38.9608,39.0885,542416.0
2021-02-22 10:30:00,45.91,46.02,45.37,45.43,604960.0,39.0885,39.1822,38.6287,38.6798,604960.0
2021-02-22 11:00:00,45.43,45.47,45.13,45.23,307696.0,38.6798,38.7139,38.4244,38.5095,307696.0
2021-02-22 11:30:00,45.23,45.26,44.91,45.03,439158.0,38.5095,38.5351,38.2371,38.3393,439158.0
2021-02-22 12:00:00,45.03,45.16,44.92,44.97,515540.0,38.3393,38.4499,38.2456,38.2882,515540.0
2021-02-22 12:30:00,44.98,45.07,44.62,44.62,180094.0,38.2967,38.3733,37.9902,37.9902,180094.0
2021-02-22 13:00:00,44.62,44.65,44.44,44.48,269028.0,37.9902,38.0157,37.8369,37.871,269028.0
2021-02-22 13:30:00,44.49,44.54,44.35,44.43,387046.0,37.8795,37.9221,37.7603,37.8284,387046.0
2021-02-22 14:00:00,44.44,44.59,44.38,44.56,219112.0,37.8369,37.9646,37.7858,37.9391,219112.0
2021-02-22 14:30:00,44.58,44.81,44.55,44.61,177362.0,37.9561,38.1519,37.9306,37.9817,177362.0
2021-02-22 15:00:00,44.59,44.68,44.4,44.68,323302.0,37.9646,38.0413,37.8029,38.0413,323302.0
2021-02-22 15:30:00,44.65,44.82,44.38,44.54,1196904.0,38.0157,38.1605,37.7858,37.9221,1196904.0
2021-02-23 09:30:00,44.87,45.63,44.78,45.08,201776.0,38.203,38.8501,38.1264,38.3818,201776.0
2021-02-23 10:00:00,45.09,45.16,44.73,44.8,120836.0,38.3903,38.4499,38.0838,38.1434,120836.0
2021-02-23 10:30:00,44.84,44.97,44.64,44.85,142426.0,38.1775,38.2882,38.0072,38.186,142426.0
2021-02-23 11:00:00,44.84,45.49,44.84,45.47,121202.0,38.1775,38.7309,38.1775,38.7139,121202.0
2021-02-23 11:30:00,45.48,45.48,45.32,45.32,94342.0,38.7224,38.7224,38.5862,38.5862,94342.0
2021-02-23 12:00:00,45.32,45.33,44.98,45.05,133706.0,38.5862,38.5947,38.2967,38.3563,133706.0
2021-02-23 12:30:00,45.07,45.27,45.05,45.22,124470.0,38.3733,38.5436,38.3563,38.501,124470.0
2021-02-23 13:00:00,45.22,45.23,45.09,45.15,84278.0,38.501,38.5095,38.3903,38.4414,84278.0
2021-02-23 13:30:00,45.15,45.18,45.04,45.15,179400.0,38.4414,38.467,38.3478,38.4414,179400.0
2021-02-23 14:00:00,45.13,45.16,45.01,45.06,125582.0,38.4244,38.4499,38.3222,38.3648,125582.0
2021-02-23 14:30:00,45.06,45.32,45.01,45.26,152894.0,38.3648,38.5862,38.3222,38.5351,152894.0
2021-02-23 15:00:00,45.24,45.33,45.18,45.29,193780.0,38.5181,38.5947,38.467,38.5606,193780.0
2021-02-23 15:30:00,45.29,45.64,45.23,45.59,446780.0,38.5606,38.8586,38.5095,38.816,446780.0
2021-02-24 09:30:00,45.58,46.27,44.9,45.6,217566.0,38.8075,39.395,38.2286,38.8246,217566.0
2021-02-24 10:00:00,45.6,45.8,45.22,45.27,119538.0,38.8246,38.9948,38.501,38.5436,119538.0
2021-02-24 10:30:00,45.24,45.38,45.06,45.06,86960.0,38.5181,38.6373,38.3648,38.3648,86960.0
2021-02-24 11:00:00,45.11,45.25,44.81,45.03,371966.0,38.4074,38.5266,38.1519,38.3393,371966.0
2021-02-24 11:30:00,45.0,45.07,44.82,45.04,107312.0,38.3137,38.3733,38.1605,38.3478,107312.0
2021-02-24 12:00:00,45.04,45.1,44.84,44.96,160688.0,38.3478,38.3989,38.1775,38.2797,160688.0
2021-02-24 12:30:00,44.96,45.26,44.92,45.19,119492.0,38.2797,38.5351,38.2456,38.4755,119492.0
2021-02-24 13:00:00,45.17,45.5,45.17,45.43,178050.0,38.4585,38.7394,38.4585,38.6798,178050.0
2021-02-24 13:30:00,45.43,45.69,45.4,45.67,256508.0,38.6798,38.9012,38.6543,38.8842,256508.0
2021-02-24 14:00:00,45.67,45.87,45.47,45.47,175978.0,38.8842,39.0544,38.7139,38.7139,175978.0
2021-02-24 14:30:00,45.47,45.54,45.32,45.4,134542.0,38.7139,38.7735,38.5862,38.6543,134542.0
2021-02-24 15:00:00,45.4,45.44,45.25,45.3,139756.0,38.6543,38.6883,38.5266,38.5691,139756.0
2021-02-24 15:30:00,45.29,45.29,44.95,44.99,413972.0,38.5606,38.5606,38.2711,38.3052,413972.0
2021-02-25 09:30:00,44.76,45.1,44.62,44.62,119494.0,38.1094,38.3989,37.9902,37.9902,119494.0
2021-02-25 10:00:00,44.66,44.92,44.3,44.53,174484.0,38.0242,38.2456,37.7177,37.9135,174484.0
2021-02-25 10:30:00,44.51,44.62,44.34,44.44,70540.0,37.8965,37.9902,37.7518,37.8369,70540.0
2021-02-25 11:00:00,44.42,44.58,44.4,44.48,56444.0,37.8199,37.9561,37.8029,37.871,56444.0
2021-02-25 11:30:00,44.47,44.51,44.2,44.27,83092.0,37.8625,37.8965,37.6326,37.6922,83092.0
2021-02-25 12:00:00,44.26,44.35,44.16,44.2,63336.0,37.6837,37.7603,37.5985,37.6326,63336.0
2021-02-25 12:30:00,44.23,44.25,43.67,43.67,159170.0,37.6581,37.6752,37.1813,37.1813,159170.0
2021-02-25 13:00:00,43.67,43.83,43.57,43.82,165096.0,37.1813,37.3176,37.0962,37.309,165096.0
2021-02-25 13:30:00,43.82,43.85,43.58,43.69,144752.0,37.309,37.3346,37.1047,37.1984,144752.0
2021-02-25 14:00:00,43.7,44.23,43.63,44.15,318848.0,37.2069,37.6581,37.1473,37.59,318848.0
2021-02-25 14:30:00,44.13,44.2,44.08,44.15,70572.0,37.573,37.6326,37.5304,37.59,70572.0
2021-02-25 15:00:00,44.13,44.16,43.97,44.01,80266.0,37.573,37.5985,37.4368,37.4708,80266.0
2021-02-25 15:30:00,44.0,44.08,43.85,44.02,361870.0,37.4623,37.5304,37.3346,37.4793,361870.0
2021-02-26 09:30:00,44.14,44.44,43.67,44.38,86002.0,37.5815,37.8369,37.1813,37.7858,86002.0
2021-02-26 10:00:00,44.4,44.51,44.01,44.01,83282.0,37.8029,37.8965,37.4708,37.4708,83282.0
2021-02-26 10:30:00,44.07,44.34,43.99,44.1,99578.0,37.5219,37.7518,37.4538,37.5474,99578.0
2021-02-26 11:00:00,44.13,44.29,43.88,43.89,74378.0,37.573,37.7092,37.3601,37.3686,74378.0
2021-02-26 11:30:00,43.88,44.27,43.84,44.25,110286.0,37.3601,37.6922,37.3261,37.6752,110286.0
2021-02-26 12:00:00,44.27,44.41,44.21,44.35,131382.0,37.6922,37.8114,37.6411,37.7603,131382.0
2021-02-26 12:30:00,44.34,44.4,44.15,44.2,81756.0,37.7518,37.8029,37.59,37.6326,81756.0
2021-02-26 13:00:00,44.21,44.21,43.99,44.05,84304.0,37.6411,37.6411,37.4538,37.5049,84304.0
2021-02-26 13:30:00,44.06,44.07,43.81,43.83,66212.0,37.5134,37.5219,37.3005,37.3176,66212.0
2021-02-26 14:00:00,43.84,43.94,43.63,43.75,69846.0,37.3261,37.4112,37.1473,37.2494,69846.0
2021-02-26 14:30:00,43.72,43.78,43.54,43.55,86716.0,37.2239,37.275,37.0706,37.0792,86716.0
2021-02-26 15:00:00,43.55,43.76,43.55,43.7,224140.0,37.0792,37.258,37.0792,37.2069,224140.0
2021-02-26 15:30:00,43.69,43.73,43.4,43.4,698918.0,37.1984,37.2324,36.9514,36.9514,698918.0
2021-03-01 09:30:00,43.97,44.42,43.88,44.26,222134.0,37.4368,37.8199,37.3601,37.6837,222134.0
2021-03-01 10:00:00,44.24,44.55,44.15,44.49,83602.0,37.6666,37.9306,37.59,37.8795,83602.0
2021-03-01 10:30:00,44.47,44.77,44.45,44.73,89558.0,37.8625,38.1179,37.8454,38.0838,89558.0
2021-03-01 11:00:00,44.7,44.95,44.69,44.77,115260.0,38.0583,38.2711,38.0498,38.1179,115260.0
2021-03-01 11:30:00,44.77,44.77,44.6,44.66,71152.0,38.1179,38.1179,37.9731,38.0242,71152.0
2021-03-01 12:00:00,44.63,44.81,44.63,44.72,145202.0,37.9987,38.1519,37.9987,38.0753,145202.0
2021-03-01 12:30:00,44.73,44.73,44.48,44.51,84208.0,38.0838,38.0838,37.871,37.8965,84208.0
2021-03-01 13:00:00,44.52,44.54,44.44,44.52,77390.0,37.905,37.9221,37.8369,37.905,77390.0
2021-03-01 13:30:00,44.54,44.6,44.51,44.6,79906.0,37.9221,37.9731,37.8965,37.9731,79906.0
2021-03-01 14:00:00,44.58,44.68,44.58,44.6,120982.0,37.9561,38.0413,37.9561,37.9731,120982.0
2021-03-01 14:30:00,44.62,44.69,44.55,44.56,174954.0,37.9902,38.0498,37.9306,37.9391,174954.0
2021-03-01 15:00:00,44.56,44.59,44.3,44.3,129152.0,37.9391,37.9646,37.7177,37.7177,129152.0
2021-03-01 15:30:00,44.3,44.3,43.86,43.88,720006.0,37.7177,37.7177,37.3431,37.3601,720006.0
2021-03-02 09:30:00,43.9,43.97,43.56,43.68,262578.0,37.3772,37.4368,37.0877,37.1898,262578.0
2021-03-02 10:00:00,43.64,43.82,43.59,43.71,126362.0,37.1558,37.309,37.1132,37.2154,126362.0
2021-03-02 10:30:00,43.71,43.81,43.68,43.71,106146.0,37.2154,37.3005,37.1898,37.2154,106146.0
2021-03-02 11:00:00,43.69,43.78,43.59,43.77,90580.0,37.1984,37.275,37.1132,37.2665,90580.0
2021-03-02 11:30:00,43.77,43.9,43.69,43.84,111410.0,37.2665,37.3772,37.1984,37.3261,111410.0
2021-03-02 12:00:00,43.85,43.98,43.81,43.95,97800.0,37.3346,37.4453,37.3005,37.4197,97800.0
2021-03-02 12:30:00,43.94,44.01,43.89,43.9,69864.0,37.4112,37.4708,37.3686,37.3772,69864.0
2021-03-02 13:00:00,43.89,44.19,43.86,44.16,199324.0,37.3686,37.6241,37.3431,37.5985,199324.0
2021-03-02 13:30:00,44.16,44.55,44.16,44.44,175810.0,37.5985,37.9306,37.5985,37.8369,175810.0
2021-03-02 14:00:00,44.43,44.45,44.3,44.35,177450.0,37.8284,37.8454,37.7177,37.7603,177450.0
2021-03-02 14:30:00,44.34,44.63,44.34,44.55,228024.0,37.7518,37.9987,37.7518,37.9306,228024.0
2021-03-02 15:00:00,44.52,44.69,44.42,44.42,185364.0,37.905,38.0498,37.8199,37.8199,185364.0
2021-03-02 15:30:00,44.43,44.47,44.35,44.38,498814.0,37.8284,37.8625,37.7603,37.7858,498814.0
2021-03-03 09:30:00,44.2,44.34,43.61,43.61,140474.0,37.6326,37.7518,37.1302,37.1302,140474.0
2021-03-03 10:00:00,43.62,43.62,43.4,43.47,144824.0,37.1388,37.1388,36.9514,37.011,144824.0
2021-03-03 10:30:00,43.46,43.58,43.19,43.33,111634.0,37.0025,37.1047,36.7727,36.8918,111634.0
2021-03-03 11:00:00,43.33,43.45,43.21,43.3,143144.0,36.8918,36.994,36.7897,36.8663,143144.0
2021-03-03 11:30:00,43.32,43.49,43.3,43.47,129846.0,36.8833,37.0281,36.8663,37.011,129846.0
2021-03-03 12:00:00,43.45,43.88,43.45,43.88,122188.0,36.994,37.3601,36.994,37.3601,122188.0
2021-03-03 12:30:00,43.85,43.91,43.61,43.64,81808.0,37.3346,37.3857,37.1302,37.1558,81808.0
2021-03-03 13:00:00,43.65,43.8,43.62,43.72,58644.0,37.1643,37.292,37.1388,37.2239,58644.0
2021-03-03 13:30:00,43.74,43.74,43.35,43.55,283998.0,37.2409,37.2409,36.9089,37.0792,283998.0
2021-03-03 14:00:00,43.6,43.88,43.6,43.88,197808.0,37.1217,37.3601,37.1217,37.3601,197808.0
2021-03-03 14:30:00,43.88,43.89,43.6,43.76,130326.0,37.3601,37.3686,37.1217,37.258,130326.0
2021-03-03 15:00:00,43.76,43.76,43.49,43.74,145044.0,37.258,37.258,37.0281,37.2409,145044.0
2021-03-03 15:30:00,43.74,43.86,43.5,43.74,718562.0,37.2409,37.3431,37.0366,37.2409,718562.0
2021-03-04 09:30:00,43.8,43.98,43.29,43.98,215260.0,37.292,37.4453,36.8578,37.4453,215260.0
2021-03-04 10:00:00,43.93,44.13,43.85,43.92,148738.0,37.4027,37.573,37.3346,37.3942,148738.0
2021-03-04 10:30:00,43.92,44.04,43.66,43.69,301336.0,37.3942,37.4964,37.1728,37.1984,301336.0
2021-03-04 11:00:00,43.7,43.82,43.69,43.74,270950.0,37.2069,37.309,37.1984,37.2409,270950.0
2021-03-04 11:30:00,43.74,44.01,43.74,43.86,250034.0,37.2409,37.4708,37.2409,37.3431,250034.0
2021-03-04 12:00:00,43.89,44.06,43.6,43.63,135874.0,37.3686,37.5134,37.1217,37.1473,135874.0
2021-03-04 12:30:00,43.62,43.66,43.09,43.12,138366.0,37.1388,37.1728,36.6875,36.7131,138366.0
2021-03-04 13:00:00,43.08,43.54,43.07,43.34,134488.0,36.679,37.0706,36.6705,36.9004,134488.0
2021-03-04 13:30:00,43.34,43.34,42.89,42.93,103940.0,36.9004,36.9004,36.5172,36.5513,103940.0
2021-03-04 14:00:00,42.94,43.46,42.9,43.43,127420.0,36.5598,37.0025,36.5257,36.977,127420.0
2021-03-04 14:30:00,43.41,43.42,43.01,43.22,129982.0,36.96,36.9685,36.6194,36.7982,129982.0
2021-03-04 15:00:00,43.2,43.47,43.02,43.47,299274.0,36.7812,37.011,36.6279,37.011,299274.0
2021-03-04 15:30:00,43.44,43.95,43.41,43.77,1001786.0,36.9855,37.4197,36.96,37.2665,1001786.0
2021-03-05 09:30:00,43.79,44.05,43.6,43.84,170518.0,37.2835,37.5049,37.1217,37.3261,170518.0
2021-03-05 10:00:00,43.88,44.07,43.74,43.84,152754.0,37.3601,37.5219,37.2409,37.3261,152754.0
2021-03-05 10:30:00,43.84,44.02,43.66,43.85,165188.0,37.3261,37.4793,37.1728,37.3346,165188.0
2021-03-05 11:00:00,43.84,44.0,43.73,43.92,131388.0,37.3261,37.4623,37.2324,37.3942,131388.0
2021-03-05 11:30:00,43.9,44.13,43.66,44.13,141290.0,37.3772,37.573,37.1728,37.573,141290.0
2021-03-05 12:00:00,44.17,44.31,44.06,44.28,122296.0,37.607,37.7262,37.5134,37.7007,122296.0
2021-03-05 12:30:00,44.27,44.27,43.91,44.02,137648.0,37.6922,37.6922,37.3857,37.4793,137648.0
2021-03-05 13:00:00,44.01,44.23,43.98,44.06,243258.0,37.4708,37.6581,37.4453,37.5134,243258.0
2021-03-05 13:30:00,44.08,44.29,44.04,44.22,214548.0,37.5304,37.7092,37.4964,37.6496,214548.0
2021-03-05 14:00:00,44.23,44.67,44.2,44.63,224698.0,37.6581,38.0327,37.6326,37.9987,224698.0
2021-03-05 14:30:00,44.6,44.73,44.39,44.41,225658.0,37.9731,38.0838,37.7943,37.8114,225658.0
2021-03-05 15:00:00,44.41,44.65,44.38,44.62,237862.0,37.8114,38.0157,37.7858,37.9902,237862.0
2021-03-05 15:30:00,44.6,44.87,44.55,44.55,587674.0,37.9731,38.203,37.9306,37.9306,587674.0
2021-03-08 09:30:00,44.42,44.7,44.22,44.52,278588.0,37.8199,38.0583,37.6496,37.905,278588.0
2021-03-08 10:00:00,44.49,44.78,44.41,44.57,163466.0,37.8795,38.1264,37.8114,37.9476,163466.0
2021-03-08 10:30:00,44.6,44.62,44.15,44.18,258074.0,37.9731,37.9902,37.59,37.6156,258074.0
2021-03-08 11:00:00,44.18,44.47,44.09,44.45,131524.0,37.6156,37.8625,37.5389,37.8454,131524.0
2021-03-08 11:30:00,44.47,44.47,44.24,44.37,206006.0,37.8625,37.8625,37.6666,37.7773,206006.0
2021-03-08 12:00:00,44.35,44.8,44.35,44.69,298162.0,37.7603,38.1434,37.7603,38.0498,298162.0
2021-03-08 12:30:00,44.71,44.83,44.68,44.69,142004.0,38.0668,38.169,38.0413,38.0498,142004.0
2021-03-08 13:00:00,44.7,44.85,44.63,44.8,458636.0,38.0583,38.186,37.9987,38.1434,458636.0
2021-03-08 13:30:00,44.8,44.96,44.62,44.62,173112.0,38.1434,38.2797,37.9902,37.9902,173112.0
2021-03-08 14:00:00,44.63,45.07,44.62,45.02,575532.0,37.9987,38.3733,37.9902,38.3307,575532.0
2021-03-08 14:30:00,45.02,45.03,44.68,44.97,221360.0,38.3307,38.3393,38.0413,38.2882,221360.0
2021-03-08 15:00:00,44.97,45.23,44.87,45.2,401804.0,38.2882,38.5095,38.203,38.484,401804.0
2021-03-08 15:30:00,45.21,45.36,45.08,45.08,453966.0,38.4925,38.6202,38.3818,38.3818,453966.0
2021-03-09 09:30:00,45.26,45.26,44.8,45.03,114116.0,38.5351,38.5351,38.1434,38.3393,114116.0
2021-03-09 10:00:00,45.03,45.18,44.88,44.94,83248.0,38.3393,38.467,38.2115,38.2626,83248.0
2021-03-09 10:30:00,44.94,44.96,44.58,44.74,145584.0,38.2626,38.2797,37.9561,38.0923,145584.0
2021-03-09 11:00:00,44.74,44.78,44.59,44.62,171368.0,38.0923,38.1264,37.9646,37.9902,171368.0
2021-03-09 11:30:00,44.62,44.75,44.53,44.74,247624.0,37.9902,38.1009,37.9135,38.0923,247624.0
2021-03-09 12:00:00,44.74,45.07,44.67,45.04,169162.0,38.0923,38.3733,38.0327,38.3478,169162.0
2021-03-09 12:30:00,45.02,45.13,44.95,44.97,92066.0,38.3307,38.4244,38.2711,38.2882,92066.0
2021-03-09 13:00:00,44.97,45.02,44.87,45.01,72944.0,38.2882,38.3307,38.203,38.3222,72944.0
2021-03-09 13:30:00,45.01,45.13,44.93,45.09,76542.0,38.3222,38.4244,38.2541,38.3903,76542.0
2021-03-09 14:00:00,45.08,45.18,45.06,45.17,122088.0,38.3818,38.467,38.3648,38.4585,122088.0
2021-03-09 14:30:00,45.18,45.53,45.14,45.49,357564.0,38.467,38.765,38.4329,38.7309,357564.0
2021-03-09 15:00:00,45.49,45.51,45.27,45.4,179894.0,38.7309,38.7479,38.5436,38.6543,179894.0
2021-03-09 15:30:00,45.4,45.6,45.33,45.38,546308.0,38.6543,38.8246,38.5947,38.6373,546308.0
2021-03-10 09:30:00,45.45,46.24,45.3,46.22,340522.0,38.6969,39.3695,38.5691,39.3524,340522.0
2021-03-10 10:00:00,46.24,46.33,45.96,46.3,217670.0,39.3695,39.4461,39.1311,39.4206,217670.0
2021-03-10 10:30:00,46.27,46.34,46.1,46.13,253170.0,39.395,39.4546,39.2503,39.2758,253170.0
2021-03-10 11:00:00,46.14,46.34,45.92,46.34,304082.0,39.2843,39.4546,39.097,39.4546,304082.0
2021-03-10 11:30:00,46.34,46.93,46.24,46.86,626010.0,39.4546,39.9569,39.3695,39.8973,626010.0
2021-03-10 12:00:00,46.85,47.24,46.82,47.23,442924.0,39.8888,40.2209,39.8633,40.2124,442924.0
2021-03-10 12:30:00,47.21,47.27,46.96,47.12,210202.0,40.1953,40.2464,39.9825,40.1187,210202.0
2021-03-10 13:00:00,47.13,47.29,47.06,47.1,186448.0,40.1272,40.2635,40.0676,40.1017,186448.0
2021-03-10 13:30:00,47.09,47.27,47.06,47.21,178054.0,40.0932,40.2464,40.0676,40.1953,178054.0
2021-03-10 14:00:00,47.21,47.21,47.07,47.16,166820.0,40.1953,40.1953,40.0761,40.1528,166820.0
2021-03-10 14:30:00,47.16,47.31,47.15,47.24,491330.0,40.1528,40.2805,40.1443,40.2209,491330.0
2021-03-10 15:00:00,47.23,47.26,47.15,47.2,208680.0,40.2124,40.2379,40.1443,40.1868,208680.0
2021-03-10 15:30:00,47.19,47.3,47.06,47.22,531456.0,40.1783,40.272,40.0676,40.2039,531456.0
2021-03-11 09:30:00,46.94,47.62,46.84,47.58,209364.0,39.9655,40.5444,39.8803,40.5104,209364.0
2021-03-11 10:00:00,47.58,47.62,47.29,47.37,118646.0,40.5104,40.5444,40.2635,40.3316,118646.0
2021-03-11 10:30:00,47.35,47.35,47.12,47.13,132062.0,40.3145,40.3145,40.1187,40.1272,132062.0
2021-03-11 11:00:00,47.13,47.4,47.13,47.37,138494.0,40.1272,40.3571,40.1272,40.3316,138494.0
2021-03-11 11:30:00,47.38,47.5,47.33,47.44,69128.0,40.3401,40.4423,40.2975,40.3912,69128.0
2021-03-11 12:00:00,47.46,47.62,47.45,47.61,171574.0,40.4082,40.5444,40.3997,40.5359,171574.0
2021-03-11 12:30:00,47.61,47.76,47.39,47.54,130514.0,40.5359,40.6636,40.3486,40.4763,130514.0
2021-03-11 13:00:00,47.52,47.59,47.47,47.49,98778.0,40.4593,40.5189,40.4167,40.4337,98778.0
2021-03-11 13:30:00,47.49,47.62,47.43,47.43,130620.0,40.4337,40.5444,40.3827,40.3827,130620.0
2021-03-11 14:00:00,47.44,47.56,47.44,47.51,213414.0,40.3912,40.4933,40.3912,40.4508,213414.0
2021-03-11 14:30:00,47.51,47.52,47.27,47.27,174876.0,40.4508,40.4593,40.2464,40.2464,174876.0
2021-03-11 15:00:00,47.29,47.3,47.02,47.06,149690.0,40.2635,40.272,40.0336,40.0676,149690.0
2021-03-11 15:30:00,47.06,47.06,46.67,46.68,380530.0,40.0676,40.0676,39.7356,39.7441,380530.0
2021-03-12 09:30:00,47.06,47.15,46.71,46.78,124980.0,40.0676,40.1443,39.7696,39.8292,124980.0
2021-03-12 10:00:00,46.81,47.18,46.81,47.15,75598.0,39.8548,40.1698,39.8548,40.1443,75598.0
2021-03-12 10:30:00,47.1,47.35,47.0,47.24,98936.0,40.1017,40.3145,40.0165,40.2209,98936.0
2021-03-12 11:00:00,47.22,47.3,47.1,47.2,95988.0,40.2039,40.272,40.1017,40.1868,95988.0
2021-03-12 11:30:00,47.2,47.37,47.18,47.37,80804.0,40.1868,40.3316,40.1698,40.3316,80804.0
2021-03-12 12:00:00,47.35,47.35,47.24,47.32,148288.0,40.3145,40.3145,40.2209,40.289,148288.0
2021-03-12 12:30:00,47.33,47.49,47.28,47.49,71442.0,40.2975,40.4337,40.2549,40.4337,71442.0
2021-03-12 13:00:00,47.48,47.71,47.48,47.6,81946.0,40.4252,40.6211,40.4252,40.5274,81946.0
2021-03-12 13:30:00,47.6,47.74,47.58,47.73,60504.0,40.5274,40.6466,40.5104,40.6381,60504.0
2021-03-12 14:00:00,47.72,47.79,47.69,47.73,65964.0,40.6296,40.6892,40.604,40.6381,65964.0
2021-03-12 14:30:00,47.72,47.85,47.69,47.85,88082.0,40.6296,40.7402,40.604,40.7402,88082.0
2021-03-12 15:00:00,47.83,47.85,47.72,47.79,78184.0,40.7232,40.7402,40.6296,40.6892,78184.0
2021-03-12 15:30:00,47.81,47.99,47.74,47.89,454130.0,40.7062,40.8594,40.6466,40.7743,454130.0
2021-03-15 09:30:00,48.0,48.74,48.0,48.63,194872.0,40.868,41.498,40.868,41.4044,194872.0
2021-03-15 10:00:00,48.59,48.67,48.4,48.56,168482.0,41.3703,41.4384,41.2085,41.3448,168482.0
2021-03-15 10:30:00,48.52,48.68,48.43,48.5,134238.0,41.3107,41.4469,41.2341,41.2937,134238.0
2021-03-15 11:00:00,48.48,48.74,48.47,48.55,104354.0,41.2766,41.498,41.2681,41.3362,104354.0
2021-03-15 11:30:00,48.59,48.6,48.46,48.54,130426.0,41.3703,41.3788,41.2596,41.3277,130426.0
2021-03-15 12:00:00,48.53,48.81,48.52,48.79,106826.0,41.3192,41.5576,41.3107,41.5406,106826.0
2021-03-15 12:30:00,48.79,48.94,48.75,48.94,77790.0,41.5406,41.6683,41.5065,41.6683,77790.0
2021-03-15 13:00:00,48.92,49.01,48.86,48.86,102130.0,41.6513,41.7279,41.6002,41.6002,102130.0
2021-03-15 13:30:00,48.86,49.06,48.81,49.03,206392.0,41.6002,41.7705,41.5576,41.7449,206392.0
2021-03-15 14:00:00,49.03,49.05,48.87,48.88,145694.0,41.7449,41.7619,41.6087,41.6172,145694.0
2021-03-15 14:30:00,48.89,48.92,48.82,48.83,116916.0,41.6257,41.6513,41.5661,41.5746,116916.0
2021-03-15 15:00:00,48.83,48.87,48.69,48.79,144388.0,41.5746,41.6087,41.4554,41.5406,144388.0
2021-03-15 15:30:00,48.8,49.12,48.63,49.07,535424.0,41.5491,41.8215,41.4044,41.779,535424.0
2021-03-16 09:30:00,48.76,49.01,48.56,48.91,96868.0,41.515,41.7279,41.3448,41.6427,96868.0
2021-03-16 10:00:00,48.91,48.93,48.8,48.9,80838.0,41.6427,41.6598,41.5491,41.6342,80838.0
2021-03-16 10:30:00,48.92,48.94,48.81,48.87,103494.0,41.6513,41.6683,41.5576,41.6087,103494.0
2021-03-16 11:00:00,48.86,48.98,48.81,48.91,104930.0,41.6002,41.7023,41.5576,41.6427,104930.0
2021-03-16 11:30:00,48.91,48.95,48.84,48.9,98946.0,41.6427,41.6768,41.5832,41.6342,98946.0
2021-03-16 12:00:00,48.9,49.15,48.88,49.09,820010.0,41.6342,41.8471,41.6172,41.796,820010.0
2021-03-16 12:30:00,49.1,49.16,49.02,49.13,73986.0,41.8045,41.8556,41.7364,41.8301,73986.0
2021-03-16 13:00:00,49.13,49.23,49.1,49.21,80478.0,41.8301,41.9152,41.8045,41.8982,80478.0
2021-03-16 13:30:00,49.21,49.21,49.1,49.17,95508.0,41.8982,41.8982,41.8045,41.8641,95508.0
2021-03-16 14:00:00,49.15,49.34,49.14,49.32,124054.0,41.8471,42.0089,41.8386,41.9918,124054.0
2021-03-16 14:30:00,49.3,49.45,49.29,49.37,92204.0,41.9748,42.1025,41.9663,42.0344,92204.0
2021-03-16 15:00:00,49.35,49.41,49.27,49.32,128366.0,42.0174,42.0685,41.9493,41.9918,128366.0
2021-03-16 15:30:00,49.31,49.49,49.26,49.45,462594.0,41.9833,42.1366,41.9407,42.1025,462594.0
2021-03-17 09:30:00,49.44,49.69,49.0,49.42,133726.0,42.094,42.3069,41.7194,42.077,133726.0
2021-03-17 10:00:00,49.38,49.55,49.32,49.5,87542.0,42.0429,42.1877,41.9918,42.1451,87542.0
2021-03-17 10:30:00,49.52,49.79,49.47,49.67,95838.0,42.1621,42.392,42.1195,42.2898,95838.0
2021-03-17 11:00:00,49.69,49.84,49.66,49.76,93950.0,42.3069,42.4346,42.2813,42.3665,93950.0
2021-03-17 11:30:00,49.77,49.92,49.74,49.85,78322.0,42.375,42.5027,42.3494,42.4431,78322.0
2021-03-17 12:00:00,49.82,49.92,49.69,49.73,90512.0,42.4175,42.5027,42.3069,42.3409,90512.0
2021-03-17 12:30:00,49.73,49.84,49.7,49.8,76690.0,42.3409,42.4346,42.3154,42.4005,76690.0
2021-03-17 13:00:00,49.81,49.81,49.61,49.62,159748.0,42.409,42.409,42.2387,42.2473,159748.0
2021-03-17 13:30:00,49.62,49.66,49.44,49.44,90682.0,42.2473,42.2813,42.094,42.094,90682.0
2021-03-17 14:00:00,49.47,49.82,49.38,49.38,93008.0,42.1195,42.4175,42.0429,42.0429,93008.0
2021-03-17 14:30:00,49.38,49.52,49.32,49.44,124860.0,42.0429,42.1621,41.9918,42.094,124860.0
2021-03-17 15:00:00,49.45,49.55,49.38,49.51,167222.0,42.1025,42.1877,42.0429,42.1536,167222.0
2021-03-17 15:30:00,49.51,49.73,49.47,49.48,572088.0,42.1536,42.3409,42.1195,42.1281,572088.0
2021-03-18 09:30:00,49.48,49.77,49.44,49.54,74002.0,42.1281,42.375,42.094,42.1791,74002.0
2021-03-18 10:00:00,49.51,49.66,49.47,49.48,109688.0,42.1536,42.2813,42.1195,42.1281,109688.0
2021-03-18 10:30:00,49.47,49.49,49.22,49.32,250106.0,42.1195,42.1366,41.9067,41.9918,250106.0
2021-03-18 11:00:00,49.33,49.34,49.05,49.21,92384.0,42.0003,42.0089,41.7619,41.8982,92384.0
2021-03-18 11:30:00,49.22,49.35,49.02,49.22,82398.0,41.9067,42.0174,41.7364,41.9067,82398.0
2021-03-18 12:00:00,49.24,49.27,48.99,48.99,83942.0,41.9237,41.9493,41.7109,41.7109,83942.0
2021-03-18 12:30:00,48.99,49.1,48.81,48.93,96868.0,41.7109,41.8045,41.5576,41.6598,96868.0
2021-03-18 13:00:00,48.93,49.0,48.92,48.96,89440.0,41.6598,41.7194,41.6513,41.6853,89440.0
2021-03-18 13:30:00,48.95,48.95,48.8,48.95,68854.0,41.6768,41.6768,41.5491,41.6768,68854.0
2021-03-18 14:00:00,48.94,49.08,48.82,49.02,106798.0,41.6683,41.7875,41.5661,41.7364,106798.0
2021-03-18 14:30:00,49.03,49.1,48.85,49.01,100702.0,41.7449,41.8045,41.5917,41.7279,100702.0
2021-03-18 15:00:00,49.01,49.12,48.92,49.11,157054.0,41.7279,41.8215,41.6513,41.813,157054.0
2021-03-18 15:30:00,49.09,49.24,48.99,49.02,404928.0,41.796,41.9237,41.7109,41.7364,404928.0
2021-03-19 09:30:00,49.44,49.49,48.5,48.81,569676.0,42.094,42.1366,41.2937,41.5576,569676.0
2021-03-19 10:00:00,48.77,48.94,48.59,48.67,119274.0,41.5236,41.6683,41.3703,41.4384,119274.0
2021-03-19 10:30:00,48.67,48.77,48.34,48.56,103788.0,41.4384,41.5236,41.1574,41.3448,103788.0
2021-03-19 11:00:00,48.56,48.63,48.35,48.54,142556.0,41.3448,41.4044,41.166,41.3277,142556.0
2021-03-19 11:30:00,48.52,48.91,48.47,48.77,68356.0,41.3107,41.6427,41.2681,41.5236,68356.0
2021-03-19 12:00:00,48.77,48.85,48.66,48.7,153518.0,41.5236,41.5917,41.4299,41.464,153518.0
2021-03-19 12:30:00,48.71,49.04,48.69,48.98,178326.0,41.4725,41.7534,41.4554,41.7023,178326.0
2021-03-19 13:00:00,48.99,48.99,48.69,48.81,86788.0,41.7109,41.7109,41.4554,41.5576,86788.0
2021-03-19 13:30:00,48.81,48.94,48.72,48.85,247414.0,41.5576,41.6683,41.481,41.5917,247414.0
2021-03-19 14:00:00,48.87,49.13,48.77,49.13,90486.0,41.6087,41.8301,41.5236,41.8301,90486.0
2021-03-19 14:30:00,49.13,49.38,49.12,49.38,103952.0,41.8301,42.0429,41.8215,42.0429,103952.0
2021-03-19 15:00:00,49.36,49.59,49.33,49.53,224684.0,42.0259,42.2217,42.0003,42.1706,224684.0
2021-03-19 15:30:00,49.52,49.83,49.17,49.23,801762.0,42.1621,42.4261,41.8641,41.9152,801762.0
2021-03-22 09:30:00,49.22,49.22,48.44,48.73,209590.0,41.9067,41.9067,41.2426,41.4895,209590.0
2021-03-22 10:00:00,48.71,48.74,48.5,48.69,181106.0,41.4725,41.498,41.2937,41.4554,181106.0
2021-03-22 10:30:00,48.7,48.8,48.67,48.74,134940.0,41.464,41.5491,41.4384,41.498,134940.0
2021-03-22 11:00:00,48.72,48.76,48.38,48.44,81532.0,41.481,41.515,41.1915,41.2426,81532.0
2021-03-22 11:30:00,48.45,48.67,48.38,48.63,89524.0,41.2511,41.4384,41.1915,41.4044,89524.0
2021-03-22 12:00:00,48.65,48.79,48.55,48.74,53254.0,41.4214,41.5406,41.3362,41.498,53254.0
2021-03-22 12:30:00,48.77,48.77,48.54,48.6,57796.0,41.5236,41.5236,41.3277,41.3788,57796.0
2021-03-22 13:00:00,48.6,48.66,48.52,48.54,55280.0,41.3788,41.4299,41.3107,41.3277,55280.0
2021-03-22 13:30:00,48.53,48.55,48.21,48.22,91530.0,41.3192,41.3362,41.0468,41.0553,91530.0
2021-03-22 14:00:00,48.23,48.26,48.08,48.23,101846.0,41.0638,41.0893,40.9361,41.0638,101846.0
2021-03-22 14:30:00,48.22,48.51,48.21,48.45,121454.0,41.0553,41.3022,41.0468,41.2511,121454.0
2021-03-22 15:00:00,48.43,48.65,48.42,48.65,93924.0,41.2341,41.4214,41.2256,41.4214,93924.0
2021-03-22 15:30:00,48.65,48.9,48.61,48.85,568040.0,41.4214,41.6342,41.3873,41.5917,568040.0
2021-03-23 09:30:00,48.73,48.88,48.46,48.84,76542.0,41.4895,41.6172,41.2596,41.5832,76542.0
2021-03-23 10:00:00,48.8,49.15,48.74,49.1,76448.0,41.5491,41.8471,41.498,41.8045,76448.0
2021-03-23 10:30:00,49.1,49.3,48.96,49.1,137262.0,41.8045,41.9748,41.6853,41.8045,137262.0
2021-03-23 11:00:00,49.09,49.28,48.92,49.28,80066.0,41.796,41.9578,41.6513,41.9578,80066.0
2021-03-23 11:30:00,49.27,49.35,49.19,49.34,118800.0,41.9493,42.0174,41.8811,42.0089,118800.0
2021-03-23 12:00:00,49.32,49.39,49.21,49.21,67480.0,41.9918,42.0514,41.8982,41.8982,67480.0
2021-03-23 12:30:00,49.21,49.28,49.13,49.28,77880.0,41.8982,41.9578,41.8301,41.9578,77880.0
2021-03-23 13:00:00,49.29,49.31,49.15,49.26,67742.0,41.9663,41.9833,41.8471,41.9407,67742.0
2021-03-23 13:30:00,49.24,49.28,49.06,49.13,79188.0,41.9237,41.9578,41.7705,41.8301,79188.0
2021-03-23 14:00:00,49.13,49.24,49.11,49.23,104788.0,41.8301,41.9237,41.813,41.9152,104788.0
2021-03-23 14:30:00,49.24,49.3,49.1,49.18,178498.0,41.9237,41.9748,41.8045,41.8726,178498.0
2021-03-23 15:00:00,49.16,49.21,48.88,48.9,120556.0,41.8556,41.8982,41.6172,41.6342,120556.0
2021-03-23 15:30:00,48.88,49.09,48.81,49.03,290316.0,41.6172,41.796,41.5576,41.7449,290316.0
2021-03-24 09:30:00,48.85,49.27,48.79,49.06,127218.0,41.5917,41.9493,41.5406,41.7705,127218.0
2021-03-24 10:00:00,49.02,49.13,48.83,48.97,101472.0,41.7364,41.8301,41.5746,41.6938,101472.0
2021-03-24 10:30:00,48.97,49.15,48.95,49.15,148398.0,41.6938,41.8471,41.6768,41.8471,148398.0
2021-03-24 11:00:00,49.15,49.36,49.1,49.17,180454.0,41.8471,42.0259,41.8045,41.8641,180454.0
2021-03-24 11:30:00,49.17,49.42,49.16,49.32,82338.0,41.8641,42.077,41.8556,41.9918,82338.0
2021-03-24 12:00:00,49.31,49.33,48.98,49.07,192278.0,41.9833,42.0003,41.7023,41.779,192278.0
2021-03-24 12:30:00,49.05,49.32,49.04,49.21,166376.0,41.7619,41.9918,41.7534,41.8982,166376.0
2021-03-24 13:00:00,49.19,49.26,49.02,49.08,122010.0,41.8811,41.9407,41.7364,41.7875,122010.0
2021-03-24 13:30:00,49.1,49.1,48.88,48.95,103432.0,41.8045,41.8045,41.6172,41.6768,103432.0
2021-03-24 14:00:00,48.94,49.03,48.83,48.83,102248.0,41.6683,41.7449,41.5746,41.5746,102248.0
2021-03-24 14:30:00,48.84,49.11,48.79,48.99,186822.0,41.5832,41.813,41.5406,41.7109,186822.0
2021-03-24 15:00:00,48.99,49.17,48.96,49.1,151236.0,41.7109,41.8641,41.6853,41.8045,151236.0
2021-03-24 15:30:00,49.1,49.21,48.69,48.72,581706.0,41.8045,41.8982,41.4554,41.481,581706.0
2021-03-25 09:30:00,49.0,49.36,48.42,48.54,215452.0,41.7194,42.0259,41.2256,41.3277,215452.0
2021-03-25 10:00:00,48.52,48.68,48.4,48.61,193108.0,41.3107,41.4469,41.2085,41.3873,193108.0
2021-03-25 10:30:00,48.6,48.85,48.49,48.67,123234.0,41.3788,41.5917,41.2852,41.4384,123234.0
2021-03-25 11:00:00,48.65,48.97,48.65,48.82,134458.0,41.4214,41.6938,41.4214,41.5661,134458.0
2021-03-25 11:30:00,48.84,48.85,48.67,48.76,123652.0,41.5832,41.5917,41.4384,41.515,123652.0
2021-03-25 12:00:00,48.77,48.81,48.6,48.6,113052.0,41.5236,41.5576,41.3788,41.3788,113052.0
2021-03-25 12:30:00,48.61,48.93,48.59,48.93,83702.0,41.3873,41.6598,41.3703,41.6598,83702.0
2021-03-25 13:00:00,48.93,49.05,48.81,48.85,59374.0,41.6598,41.7619,41.5576,41.5917,59374.0
2021-03-25 13:30:00,48.87,48.96,48.85,48.89,58694.0,41.6087,41.6853,41.5917,41.6257,58694.0
2021-03-25 14:00:00,48.9,48.9,48.73,48.86,94078.0,41.6342,41.6342,41.4895,41.6002,94078.0
2021-03-25 14:30:00,48.88,49.05,48.85,48.98,75432.0,41.6172,41.7619,41.5917,41.7023,75432.0
2021-03-25 15:00:00,48.98,49.25,48.97,49.22,89018.0,41.7023,41.9322,41.6938,41.9067,89018.0
2021-03-25 15:30:00,49.23,49.34,49.15,49.16,251738.0,41.9152,42.0089,41.8471,41.8556,251738.0
2021-03-26 09:30:00,49.06,49.44,48.88,49.31,86300.0,41.7705,42.094,41.6172,41.9833,86300.0
2021-03-26 10:00:00,49.32,49.38,49.18,49.24,79278.0,41.9918,42.0429,41.8726,41.9237,79278.0
2021-03-26 10:30:00,49.19,49.23,49.08,49.08,86062.0,41.8811,41.9152,41.7875,41.7875,86062.0
2021-03-26 11:00:00,49.1,49.22,48.97,49.04,32600.0,41.8045,41.9067,41.6938,41.7534,32600.0
2021-03-26 11:30:00,49.04,49.04,48.83,48.92,37620.0,41.7534,41.7534,41.5746,41.6513,37620.0
2021-03-26 12:00:00,48.92,48.96,48.74,48.88,34194.0,41.6513,41.6853,41.498,41.6172,34194.0
2021-03-26 12:30:00,48.91,49.12,48.87,49.1,39836.0,41.6427,41.8215,41.6087,41.8045,39836.0
2021-03-26 13:00:00,49.07,49.08,48.87,48.94,32576.0,41.779,41.7875,41.6087,41.6683,32576.0
2021-03-26 13:30:00,48.94,48.97,48.85,48.93,35354.0,41.6683,41.6938,41.5917,41.6598,35354.0
2021-03-26 14:00:00,48.94,49.05,48.89,49.04,47868.0,41.6683,41.7619,41.6257,41.7534,47868.0
2021-03-26 14:30:00,49.04,49.07,48.89,49.06,69480.0,41.7534,41.779,41.6257,41.7705,69480.0
2021-03-26 15:00:00,49.06,49.07,48.83,48.94,60942.0,41.7705,41.779,41.5746,41.6683,60942.0
2021-03-26 15:30:00,48.91,49.27,48.87,49.22,212228.0,41.6427,41.9493,41.6087,41.9067,212228.0
2021-03-29 09:30:00,49.06,49.29,48.95,49.15,66398.0,41.7705,41.9663,41.6768,41.8471,66398.0
2021-03-29 10:00:00,49.13,49.38,48.98,49.1,71680.0,41.8301,42.0429,41.7023,41.8045,71680.0
2021-03-29 10:30:00,49.08,49.19,48.9,49.18,67474.0,41.7875,41.8811,41.6342,41.8726,67474.0
2021-03-29 11:00:00,49.18,49.48,49.14,49.46,50860.0,41.8726,42.1281,41.8386,42.111,50860.0
2021-03-29 11:30:00,49.46,49.48,49.29,49.35,41904.0,42.111,42.1281,41.9663,42.0174,41904.0
2021-03-29 12:00:00,49.35,49.51,49.32,49.46,47786.0,42.0174,42.1536,41.9918,42.111,47786.0
2021-03-29 12:30:00,49.46,49.63,49.42,49.49,52960.0,42.111,42.2558,42.077,42.1366,52960.0
2021-03-29 13:00:00,49.51,49.6,49.48,49.54,48476.0,42.1536,42.2302,42.1281,42.1791,48476.0
2021-03-29 13:30:00,49.52,49.71,49.52,49.63,49050.0,42.1621,42.3239,42.1621,42.2558,49050.0
2021-03-29 14:00:00,49.63,49.7,49.6,49.65,47098.0,42.2558,42.3154,42.2302,42.2728,47098.0
2021-03-29 14:30:00,49.63,49.73,49.6,49.7,61768.0,42.2558,42.3409,42.2302,42.3154,61768.0
2021-03-29 15:00:00,49.7,49.74,49.64,49.7,85134.0,42.3154,42.3494,42.2643,42.3154,85134.0
2021-03-29 15:30:00,49.7,49.71,49.54,49.58,219484.0,42.3154,42.3239,42.1791,42.2132,219484.0
2021-03-30 09:30:00,49.49,49.49,49.05,49.1,85934.0,42.1366,42.1366,41.7619,41.8045,85934.0
2021-03-30 10:00:00,49.1,49.16,48.97,49.12,68672.0,41.8045,41.8556,41.6938,41.8215,68672.0
2021-03-30 10:30:00,49.1,49.13,48.85,48.95,105354.0,41.8045,41.8301,41.5917,41.6768,105354.0
2021-03-30 11:00:00,48.92,49.05,48.9,48.94,95080.0,41.6513,41.7619,41.6342,41.6683,95080.0
2021-03-30 11:30:00,48.9,48.9,48.73,48.77,69988.0,41.6342,41.6342,41.4895,41.5236,69988.0
2021-03-30 12:00:00,48.8,48.9,48.76,48.78,50562.0,41.5491,41.6342,41.515,41.5321,50562.0
2021-03-30 12:30:00,48.77,48.97,48.77,48.97,51028.0,41.5236,41.6938,41.5236,41.6938,51028.0
2021-03-30 13:00:00,48.98,49.08,48.94,49.04,33608.0,41.7023,41.7875,41.6683,41.7534,33608.0
2021-03-30 13:30:00,49.05,49.39,49.02,49.39,62892.0,41.7619,42.0514,41.7364,42.0514,62892.0
2021-03-30 14:00:00,49.38,49.38,49.13,49.15,59148.0,42.0429,42.0429,41.8301,41.8471,59148.0
2021-03-30 14:30:00,49.15,49.48,49.13,49.47,75588.0,41.8471,42.1281,41.8301,42.1195,75588.0
2021-03-30 15:00:00,49.47,49.5,49.34,49.35,68318.0,42.1195,42.1451,42.0089,42.0174,68318.0
2021-03-30 15:30:00,49.35,49.35,49.16,49.34,231092.0,42.0174,42.0174,41.8556,42.0089,231092.0
2021-03-31 09:30:00,49.37,49.7,49.21,49.55,74272.0,42.0344,42.3154,41.8982,42.1877,74272.0
2021-03-31 10:00:00,49.55,49.69,49.5,49.56,34098.0,42.1877,42.3069,42.1451,42.1962,34098.0
2021-03-31 10:30:00,49.52,49.75,49.46,49.62,98452.0,42.1621,42.3579,42.111,42.2473,98452.0
2021-03-31 11:00:00,49.62,49.69,49.47,49.52,58120.0,42.2473,42.3069,42.1195,42.1621,58120.0
2021-03-31 11:30:00,49.54,49.55,49.27,49.27,103332.0,42.1791,42.1877,41.9493,41.9493,103332.0
2021-03-31 12:00:00,49.34,49.46,49.34,49.38,62736.0,42.0089,42.111,42.0089,42.0429,62736.0
2021-03-31 12:30:00,49.4,49.54,49.35,49.51,25200.0,42.0599,42.1791,42.0174,42.1536,25200.0
2021-03-31 13:00:00,49.47,49.55,49.46,49.53,28578.0,42.1195,42.1877,42.111,42.1706,28578.0
2021-03-31 13:30:00,49.54,49.6,49.41,49.58,78620.0,42.1791,42.2302,42.0685,42.2132,78620.0
2021-03-31 14:00:00,49.55,49.62,49.49,49.57,94364.0,42.1877,42.2473,42.1366,42.2047,94364.0
2021-03-31 14:30:00,49.56,49.66,49.47,49.48,95936.0,42.1962,42.2813,42.1195,42.1281,95936.0
2021-03-31 15:00:00,49.47,49.47,49.37,49.42,63036.0,42.1195,42.1195,42.0344,42.077,63036.0
2021-03-31 15:30:00,49.41,49.84,49.41,49.74,439880.0,42.0685,42.4346,42.0685,42.3494,439880.0
2021-04-01 09:30:00,49.52,49.8,49.21,49.33,63704.0,42.1621,42.4005,41.8982,42.0003,63704.0
2021-04-01 10:00:00,49.27,49.49,49.24,49.29,52662.0,41.9493,42.1366,41.9237,41.9663,52662.0
2021-04-01 10:30:00,49.27,49.38,49.21,49.24,58836.0,41.9493,42.0429,41.8982,41.9237,58836.0
2021-04-01 11:00:00,49.23,49.74,49.23,49.54,42752.0,41.9152,42.3494,41.9152,42.1791,42752.0
2021-04-01 11:30:00,49.52,49.81,49.4,49.78,41292.0,42.1621,42.409,42.0599,42.3835,41292.0
2021-04-01 12:00:00,49.8,49.9,49.7,49.74,84928.0,42.4005,42.4857,42.3154,42.3494,84928.0
2021-04-01 12:30:00,49.74,49.77,49.65,49.66,38608.0,42.3494,42.375,42.2728,42.2813,38608.0
2021-04-01 13:00:00,49.68,49.77,49.63,49.76,35596.0,42.2983,42.375,42.2558,42.3665,35596.0
2021-04-01 13:30:00,49.77,49.77,49.56,49.59,25188.0,42.375,42.375,42.1962,42.2217,25188.0
2021-04-01 14:00:00,49.59,49.6,49.45,49.47,26458.0,42.2217,42.2302,42.1025,42.1195,26458.0
2021-04-01 14:30:00,49.45,49.49,49.4,49.49,26726.0,42.1025,42.1366,42.0599,42.1366,26726.0
2021-04-01 15:00:00,49.49,49.64,49.48,49.6,50498.0,42.1366,42.2643,42.1281,42.2302,50498.0
2021-04-01 15:30:00,49.6,49.82,49.49,49.82,196964.0,42.2302,42.4175,42.1366,42.4175,196964.0
2021-04-05 09:30:00,50.0,50.5,49.96,50.47,111504.0,42.5708,42.9965,42.5367,42.971,111504.0
2021-04-05 10:00:00,50.37,50.74,50.37,50.56,99112.0,42.8858,43.2008,42.8858,43.0476,99112.0
2021-04-05 10:30:00,50.54,50.8,50.41,50.79,65770.0,43.0306,43.2519,42.9199,43.2434,65770.0
2021-04-05 11:00:00,50.8,50.87,50.6,50.73,105826.0,43.2519,43.3115,43.0816,43.1923,105826.0
2021-04-05 11:30:00,50.76,50.79,50.63,50.66,61730.0,43.2179,43.2434,43.1072,43.1327,61730.0
2021-04-05 12:00:00,50.65,50.69,50.49,50.57,93178.0,43.1242,43.1583,42.988,43.0561,93178.0
2021-04-05 12:30:00,50.58,50.75,50.54,50.63,57856.0,43.0646,43.2094,43.0306,43.1072,57856.0
2021-04-05 13:00:00,50.61,50.7,50.48,50.52,78364.0,43.0902,43.1668,42.9795,43.0135,78364.0
2021-04-05 13:30:00,50.52,50.54,50.31,50.35,71426.0,43.0135,43.0306,42.8347,42.8688,71426.0
2021-04-05 14:00:00,50.32,50.34,50.23,50.29,36390.0,42.8432,42.8603,42.7666,42.8177,36390.0
2021-04-05 14:30:00,50.27,50.38,50.24,50.31,81622.0,42.8007,42.8943,42.7751,42.8347,81622.0
2021-04-05 15:00:00,50.29,50.4,50.24,50.3,72868.0,42.8177,42.9114,42.7751,42.8262,72868.0
2021-04-05 15:30:00,50.31,50.41,50.2,50.27,271430.0,42.8347,42.9199,42.7411,42.8007,271430.0
2021-04-06 09:30:00,50.14,50.23,49.88,49.95,60164.0,42.69,42.7666,42.4686,42.5282,60164.0
2021-04-06 10:00:00,49.9,50.39,49.9,50.16,120528.0,42.4857,42.9028,42.4857,42.707,120528.0
2021-04-06 10:30:00,50.14,50.44,50.12,50.36,76350.0,42.69,42.9454,42.673,42.8773,76350.0
2021-04-06 11:00:00,50.35,50.48,50.34,50.46,43568.0,42.8688,42.9795,42.8603,42.9624,43568.0
2021-04-06 11:30:00,50.46,50.47,50.3,50.4,57950.0,42.9624,42.971,42.8262,42.9114,57950.0
2021-04-06 12:00:00,50.39,50.56,50.39,50.51,49912.0,42.9028,43.0476,42.9028,43.005,49912.0
2021-04-06 12:30:00,50.5,50.56,50.41,50.54,36662.0,42.9965,43.0476,42.9199,43.0306,36662.0
2021-04-06 13:00:00,50.58,50.65,50.53,50.61,60926.0,43.0646,43.1242,43.022,43.0902,60926.0
2021-04-06 13:30:00,50.62,50.65,50.49,50.5,35944.0,43.0987,43.1242,42.988,42.9965,35944.0
2021-04-06 14:00:00,50.49,50.53,50.46,50.52,29904.0,42.988,43.022,42.9624,43.0135,29904.0
2021-04-06 14:30:00,50.52,50.55,50.49,50.52,37664.0,43.0135,43.0391,42.988,43.0135,37664.0
2021-04-06 15:00:00,50.52,50.84,50.49,50.83,199644.0,43.0135,43.286,42.988,43.2775,199644.0
2021-04-06 15:30:00,50.81,50.99,50.71,50.96,763500.0,43.2604,43.4137,43.1753,43.3882,763500.0
2021-04-07 09:30:00,51.0,51.18,50.88,50.88,112666.0,43.4222,43.5755,43.32,43.32,112666.0
2021-04-07 10:00:00,50.87,50.99,50.73,50.82,56334.0,43.3115,43.4137,43.1923,43.269,56334.0
2021-04-07 10:30:00,50.85,50.85,50.65,50.69,49278.0,43.2945,43.2945,43.1242,43.1583,49278.0
2021-04-07 11:00:00,50.67,50.84,50.52,50.84,104604.0,43.1412,43.286,43.0135,43.286,104604.0
2021-04-07 11:30:00,50.84,50.97,50.79,50.91,548622.0,43.286,43.3967,43.2434,43.3456,548622.0
2021-04-07 12:00:00,50.89,50.97,50.73,50.77,213028.0,43.3286,43.3967,43.1923,43.2264,213028.0
2021-04-07 12:30:00,50.78,50.88,50.71,50.88,79334.0,43.2349,43.32,43.1753,43.32,79334.0
2021-04-07 13:00:00,50.87,50.99,50.83,50.9,78338.0,43.3115,43.4137,43.2775,43.3371,78338.0
2021-04-07 13:30:00,50.9,50.92,50.83,50.87,48260.0,43.3371,43.3541,43.2775,43.3115,48260.0
2021-04-07 14:00:00,50.86,50.92,50.62,50.63,214582.0,43.303,43.3541,43.0987,43.1072,214582.0
2021-04-07 14:30:00,50.63,50.88,50.62,50.74,153346.0,43.1072,43.32,43.0987,43.2008,153346.0
2021-04-07 15:00:00,50.76,50.85,50.59,50.74,216914.0,43.2179,43.2945,43.0731,43.2008,216914.0
2021-04-07 15:30:00,50.73,50.92,50.67,50.86,411236.0,43.1923,43.3541,43.1412,43.303,411236.0
2021-04-08 09:30:00,50.95,51.15,50.88,50.88,82198.0,43.3796,43.5499,43.32,43.32,82198.0
2021-04-08 10:00:00,50.9,51.03,50.86,50.99,69096.0,43.3371,43.4478,43.303,43.4137,69096.0
2021-04-08 10:30:00,51.0,51.0,50.69,50.86,69512.0,43.4222,43.4222,43.1583,43.303,69512.0
2021-04-08 11:00:00,50.85,50.96,50.77,50.89,51358.0,43.2945,43.3882,43.2264,43.3286,51358.0
2021-04-08 11:30:00,50.85,50.87,50.7,50.73,35392.0,43.2945,43.3115,43.1668,43.1923,35392.0
2021-04-08 12:00:00,50.72,50.85,50.68,50.73,52182.0,43.1838,43.2945,43.1498,43.1923,52182.0
2021-04-08 12:30:00,50.73,50.85,50.68,50.68,38564.0,43.1923,43.2945,43.1498,43.1498,38564.0
2021-04-08 13:00:00,50.7,50.82,50.66,50.8,42854.0,43.1668,43.269,43.1327,43.2519,42854.0
2021-04-08 13:30:00,50.8,50.84,50.74,50.8,66992.0,43.2519,43.286,43.2008,43.2519,66992.0
2021-04-08 14:00:00,50.79,50.85,50.73,50.8,53606.0,43.2434,43.2945,43.1923,43.2519,53606.0
2021-04-08 14:30:00,50.81,50.89,50.8,50.85,105326.0,43.2604,43.3286,43.2519,43.2945,105326.0
2021-04-08 15:00:00,50.87,50.87,50.73,50.77,57532.0,43.3115,43.3115,43.1923,43.2264,57532.0
2021-04-08 15:30:00,50.77,50.82,50.58,50.65,200348.0,43.2264,43.269,43.0646,43.1242,200348.0
2021-04-09 09:30:00,50.63,51.03,50.63,50.85,76452.0,43.1072,43.4478,43.1072,43.2945,76452.0
2021-04-09 10:00:00,50.82,50.88,50.67,50.85,44162.0,43.269,43.32,43.1412,43.2945,44162.0
2021-04-09 10:30:00,50.87,50.96,50.84,50.86,80906.0,43.3115,43.3882,43.286,43.303,80906.0
2021-04-09 11:00:00,50.88,50.88,50.7,50.82,26924.0,43.32,43.32,43.1668,43.269,26924.0
2021-04-09 11:30:00,50.83,50.83,50.62,50.67,39450.0,43.2775,43.2775,43.0987,43.1412,39450.0
2021-04-09 12:00:00,50.68,50.69,50.52,50.6,56808.0,43.1498,43.1583,43.0135,43.0816,56808.0
2021-04-09 12:30:00,50.59,50.62,50.43,50.44,56008.0,43.0731,43.0987,42.9369,42.9454,56008.0
2021-04-09 13:00:00,50.42,50.6,50.41,50.51,98694.0,42.9284,43.0816,42.9199,43.005,98694.0
2021-04-09 13:30:00,50.51,50.55,50.44,50.54,81644.0,43.005,43.0391,42.9454,43.0306,81644.0
2021-04-09 14:00:00,50.54,50.54,50.47,50.49,44256.0,43.0306,43.0306,42.971,42.988,44256.0
2021-04-09 14:30:00,50.49,50.59,50.38,50.52,66568.0,42.988,43.0731,42.8943,43.0135,66568.0
2021-04-09 15:00:00,50.52,50.63,50.52,50.59,51962.0,43.0135,43.1072,43.0135,43.0731,51962.0
2021-04-09 15:30:00,50.59,50.63,50.51,50.57,170594.0,43.0731,43.1072,43.005,43.0561,170594.0
2021-04-12 09:30:00,50.6,51.15,50.6,51.11,65398.0,43.0816,43.5499,43.0816,43.5159,65398.0
2021-04-12 10:00:00,51.07,51.12,50.9,50.93,36618.0,43.4818,43.5244,43.3371,43.3626,36618.0
2021-04-12 10:30:00,50.93,50.96,50.77,50.77,37786.0,43.3626,43.3882,43.2264,43.2264,37786.0
2021-04-12 11:00:00,50.76,50.91,50.7,50.78,31524.0,43.2179,43.3456,43.1668,43.2349,31524.0
2021-04-12 11:30:00,50.84,50.91,50.72,50.83,40270.0,43.286,43.3456,43.1838,43.2775,40270.0
2021-04-12 12:00:00,50.81,50.92,50.79,50.85,32740.0,43.2604,43.3541,43.2434,43.2945,32740.0
2021-04-12 12:30:00,50.87,50.99,50.83,50.85,39910.0,43.3115,43.4137,43.2775,43.2945,39910.0
2021-04-12 13:00:00,50.87,50.95,50.85,50.87,23156.0,43.3115,43.3796,43.2945,43.3115,23156.0
2021-04-12 13:30:00,50.87,50.98,50.85,50.95,35386.0,43.3115,43.4052,43.2945,43.3796,35386.0
2021-04-12 14:00:00,50.95,50.98,50.86,50.92,42072.0,43.3796,43.4052,43.303,43.3541,42072.0
2021-04-12 14:30:00,50.93,51.01,50.88,51.0,49556.0,43.3626,43.4307,43.32,43.4222,49556.0
2021-04-12 15:00:00,51.01,51.05,50.87,50.9,70532.0,43.4307,43.4648,43.3115,43.3371,70532.0
2021-04-12 15:30:00,50.91,51.1,50.85,50.99,263464.0,43.3456,43.5074,43.2945,43.4137,263464.0
2021-04-13 09:30:00,50.57,50.88,50.49,50.81,71316.0,43.0561,43.32,42.988,43.2604,71316.0
2021-04-13 10:00:00,50.87,51.3,50.87,51.09,55550.0,43.3115,43.6776,43.3115,43.4988,55550.0
2021-04-13 10:30:00,51.09,51.18,51.02,51.13,44648.0,43.4988,43.5755,43.4392,43.5329,44648.0
2021-04-13 11:00:00,51.14,51.38,51.12,51.38,66558.0,43.5414,43.7457,43.5244,43.7457,66558.0
2021-04-13 11:30:00,51.38,51.7,51.35,51.65,128658.0,43.7457,44.0182,43.7202,43.9756,128658.0
2021-04-13 12:00:00,51.63,51.66,51.52,51.65,49604.0,43.9586,43.9841,43.8649,43.9756,49604.0
2021-04-13 12:30:00,51.66,51.73,51.63,51.7,55938.0,43.9841,44.0437,43.9586,44.0182,55938.0
2021-04-13 13:00:00,51.71,51.77,51.66,51.71,65430.0,44.0267,44.0778,43.9841,44.0267,65430.0
2021-04-13 13:30:00,51.71,51.73,51.61,51.71,63000.0,44.0267,44.0437,43.9416,44.0267,63000.0
2021-04-13 14:00:00,51.71,51.75,51.66,51.74,49590.0,44.0267,44.0608,43.9841,44.0523,49590.0
2021-04-13 14:30:00,51.73,51.8,51.7,51.79,58516.0,44.0437,44.1033,44.0182,44.0948,58516.0
2021-04-13 15:00:00,51.79,51.84,51.68,51.75,99234.0,44.0948,44.1374,44.0012,44.0608,99234.0
2021-04-13 15:30:00,51.77,51.8,51.58,51.71,334464.0,44.0778,44.1033,43.916,44.0267,334464.0
2021-04-14 09:30:00,51.6,51.7,51.32,51.52,76844.0,43.9331,44.0182,43.6947,43.8649,76844.0
2021-04-14 10:00:00,51.46,51.61,51.32,51.58,36634.0,43.8139,43.9416,43.6947,43.916,36634.0
2021-04-14 10:30:00,51.52,51.68,51.44,51.52,85730.0,43.8649,44.0012,43.7968,43.8649,85730.0
2021-04-14 11:00:00,51.51,51.82,51.5,51.76,75340.0,43.8564,44.1204,43.8479,44.0693,75340.0
2021-04-14 11:30:00,51.77,51.81,51.65,51.72,31214.0,44.0778,44.1119,43.9756,44.0352,31214.0
2021-04-14 12:00:00,51.73,51.74,51.63,51.69,30854.0,44.0437,44.0523,43.9586,44.0097,30854.0
2021-04-14 12:30:00,51.7,51.83,51.66,51.82,61114.0,44.0182,44.1289,43.9841,44.1204,61114.0
2021-04-14 13:00:00,51.8,51.88,51.77,51.88,32178.0,44.1033,44.1715,44.0778,44.1715,32178.0
2021-04-14 13:30:00,51.87,51.92,51.73,51.74,65904.0,44.1629,44.2055,44.0437,44.0523,65904.0
2021-04-14 14:00:00,51.77,51.82,51.66,51.77,38162.0,44.0778,44.1204,43.9841,44.0778,38162.0
2021-04-14 14:30:00,51.77,51.83,51.67,51.76,40090.0,44.0778,44.1289,43.9927,44.0693,40090.0
2021-04-14 15:00:00,51.74,51.94,51.73,51.92,72546.0,44.0523,44.2225,44.0437,44.2055,72546.0
2021-04-14 15:30:00,51.91,52.12,51.87,52.1,316122.0,44.197,44.3758,44.1629,44.3588,316122.0
2021-04-15 09:30:00,52.0,52.33,51.95,52.13,87380.0,44.2736,44.5546,44.2311,44.3843,87380.0
2021-04-15 10:00:00,52.16,52.43,52.16,52.26,94152.0,44.4099,44.6397,44.4099,44.495,94152.0
2021-04-15 10:30:00,52.27,52.43,52.23,52.36,80794.0,44.5035,44.6397,44.4695,44.5801,80794.0
2021-04-15 11:00:00,52.35,52.56,52.33,52.51,71234.0,44.5716,44.7504,44.5546,44.7078,71234.0
2021-04-15 11:30:00,52.51,52.57,52.32,52.43,58954.0,44.7078,44.7589,44.5461,44.6397,58954.0
2021-04-15 12:00:00,52.39,52.59,52.34,52.54,71080.0,44.6057,44.776,44.5631,44.7334,71080.0
2021-04-15 12:30:00,52.56,52.63,52.49,52.6,53442.0,44.7504,44.81,44.6908,44.7845,53442.0
2021-04-15 13:00:00,52.58,52.73,52.56,52.6,57612.0,44.7674,44.8952,44.7504,44.7845,57612.0
2021-04-15 13:30:00,52.6,52.78,52.55,52.71,64350.0,44.7845,44.9377,44.7419,44.8781,64350.0
2021-04-15 14:00:00,52.72,52.82,52.6,52.8,52608.0,44.8866,44.9718,44.7845,44.9548,52608.0
2021-04-15 14:30:00,52.8,52.83,52.64,52.67,66798.0,44.9548,44.9803,44.8185,44.8441,66798.0
2021-04-15 15:00:00,52.67,52.77,52.63,52.66,69346.0,44.8441,44.9292,44.81,44.8356,69346.0
2021-04-15 15:30:00,52.63,52.84,52.6,52.8,188118.0,44.81,44.9888,44.7845,44.9548,188118.0
2021-04-16 09:30:00,53.06,53.22,52.89,53.07,210732.0,45.1761,45.3124,45.0314,45.1846,210732.0
2021-04-16 10:00:00,53.07,53.22,53.0,53.2,60180.0,45.1846,45.3124,45.125,45.2953,60180.0
2021-04-16 10:30:00,53.18,53.24,53.08,53.24,61780.0,45.2783,45.3294,45.1932,45.3294,61780.0
2021-04-16 11:00:00,53.24,53.32,53.09,53.14,254654.0,45.3294,45.3975,45.2017,45.2442,254654.0
2021-04-16 11:30:00,53.16,53.24,53.08,53.21,190306.0,45.2613,45.3294,45.1932,45.3038,190306.0
2021-04-16 12:00:00,53.19,53.35,53.13,53.28,83630.0,45.2868,45.423,45.2357,45.3634,83630.0
2021-04-16 12:30:00,53.27,53.36,53.24,53.34,91992.0,45.3549,45.4315,45.3294,45.4145,91992.0
2021-04-16 13:00:00,53.35,53.37,53.3,53.37,65250.0,45.423,45.4401,45.3805,45.4401,65250.0
2021-04-16 13:30:00,53.37,53.39,53.31,53.37,88134.0,45.4401,45.4571,45.389,45.4401,88134.0
2021-04-16 14:00:00,53.35,53.42,53.32,53.35,69190.0,45.423,45.4826,45.3975,45.423,69190.0
2021-04-16 14:30:00,53.34,53.52,53.34,53.49,124638.0,45.4145,45.5678,45.4145,45.5422,124638.0
2021-04-16 15:00:00,53.48,53.52,53.38,53.51,94648.0,45.5337,45.5678,45.4486,45.5593,94648.0
2021-04-16 15:30:00,53.52,53.58,53.3,53.31,454354.0,45.5678,45.6189,45.3805,45.389,454354.0
2021-04-19 09:30:00,53.54,53.54,52.96,53.26,75136.0,45.5848,45.5848,45.091,45.3464,75136.0
2021-04-19 10:00:00,53.27,53.36,53.15,53.16,47270.0,45.3549,45.4315,45.2528,45.2613,47270.0
2021-04-19 10:30:00,53.19,53.39,53.19,53.37,77466.0,45.2868,45.4571,45.2868,45.4401,77466.0
2021-04-19 11:00:00,53.35,53.48,53.3,53.48,53782.0,45.423,45.5337,45.3805,45.5337,53782.0
2021-04-19 11:30:00,53.49,53.49,53.28,53.34,40666.0,45.5422,45.5422,45.3634,45.4145,40666.0
2021-04-19 12:00:00,53.35,53.48,53.3,53.32,62614.0,45.423,45.5337,45.3805,45.3975,62614.0
2021-04-19 12:30:00,53.35,53.4,53.24,53.24,28304.0,45.423,45.4656,45.3294,45.3294,28304.0
2021-04-19 13:00:00,53.27,53.3,53.18,53.19,34602.0,45.3549,45.3805,45.2783,45.2868,34602.0
2021-04-19 13:30:00,53.16,53.3,53.1,53.12,33624.0,45.2613,45.3805,45.2102,45.2272,33624.0
2021-04-19 14:00:00,53.13,53.23,53.08,53.21,31936.0,45.2357,45.3209,45.1932,45.3038,31936.0
2021-04-19 14:30:00,53.2,53.36,53.19,53.33,58924.0,45.2953,45.4315,45.2868,45.406,58924.0
2021-04-19 15:00:00,53.32,53.32,53.05,53.09,50736.0,45.3975,45.3975,45.1676,45.2017,50736.0
2021-04-19 15:30:00,53.09,53.3,53.09,53.29,199580.0,45.2017,45.3805,45.2017,45.372,199580.0
2021-04-20 09:30:00,53.36,53.67,53.29,53.65,62782.0,45.4315,45.6955,45.372,45.6785,62782.0
2021-04-20 10:00:00,53.67,53.71,53.48,53.49,27684.0,45.6955,45.7295,45.5337,45.5422,27684.0
2021-04-20 10:30:00,53.52,53.8,53.52,53.74,86778.0,45.5678,45.8062,45.5678,45.7551,86778.0
2021-04-20 11:00:00,53.74,54.13,53.74,54.13,61962.0,45.7551,46.0871,45.7551,46.0871,61962.0
2021-04-20 11:30:00,54.12,54.17,53.88,53.94,75436.0,46.0786,46.1212,45.8743,45.9254,75436.0
2021-04-20 12:00:00,53.98,54.1,53.94,54.09,23268.0,45.9594,46.0616,45.9254,46.0531,23268.0
2021-04-20 12:30:00,54.09,54.21,54.06,54.21,27638.0,46.0531,46.1553,46.0275,46.1553,27638.0
2021-04-20 13:00:00,54.21,54.22,54.06,54.12,52654.0,46.1553,46.1638,46.0275,46.0786,52654.0
2021-04-20 13:30:00,54.12,54.18,54.09,54.15,26850.0,46.0786,46.1297,46.0531,46.1042,26850.0
2021-04-20 14:00:00,54.15,54.2,54.05,54.08,38604.0,46.1042,46.1467,46.019,46.0446,38604.0
2021-04-20 14:30:00,54.09,54.11,54.02,54.08,35860.0,46.0531,46.0701,45.9935,46.0446,35860.0
2021-04-20 15:00:00,54.09,54.13,54.02,54.02,61062.0,46.0531,46.0871,45.9935,45.9935,61062.0
2021-04-20 15:30:00,54.01,54.13,53.98,53.98,258132.0,45.985,46.0871,45.9594,45.9594,258132.0
2021-04-21 09:30:00,54.2,54.44,53.72,54.06,68062.0,46.1467,46.3511,45.7381,46.0275,68062.0
2021-04-21 10:00:00,54.04,54.05,53.81,53.94,27832.0,46.0105,46.019,45.8147,45.9254,27832.0
2021-04-21 10:30:00,53.94,53.94,53.58,53.66,44472.0,45.9254,45.9254,45.6189,45.687,44472.0
2021-04-21 11:00:00,53.71,53.79,53.55,53.72,65528.0,45.7295,45.7977,45.5933,45.7381,65528.0
2021-04-21 11:30:00,53.77,53.94,53.73,53.73,52744.0,45.7806,45.9254,45.7466,45.7466,52744.0
2021-04-21 12:00:00,53.74,53.8,53.63,53.63,46778.0,45.7551,45.8062,45.6614,45.6614,46778.0
2021-04-21 12:30:00,53.64,53.74,53.58,53.72,48322.0,45.6699,45.7551,45.6189,45.7381,48322.0
2021-04-21 13:00:00,53.73,53.82,53.67,53.8,44118.0,45.7466,45.8232,45.6955,45.8062,44118.0
2021-04-21 13:30:00,53.79,53.81,53.74,53.76,33576.0,45.7977,45.8147,45.7551,45.7721,33576.0
2021-04-21 14:00:00,53.77,53.85,53.76,53.8,57986.0,45.7806,45.8487,45.7721,45.8062,57986.0
2021-04-21 14:30:00,53.79,53.91,53.75,53.85,28020.0,45.7977,45.8998,45.7636,45.8487,28020.0
2021-04-21 15:00:00,53.85,53.98,53.83,53.96,45090.0,45.8487,45.9594,45.8317,45.9424,45090.0
2021-04-21 15:30:00,53.94,54.08,53.81,53.84,167582.0,45.9254,46.0446,45.8147,45.8402,167582.0
2021-04-22 09:30:00,53.78,53.88,53.33,53.71,110946.0,45.7891,45.8743,45.406,45.7295,110946.0
2021-04-22 10:00:00,53.68,53.87,53.57,53.63,35966.0,45.704,45.8658,45.6103,45.6614,35966.0
2021-04-22 10:30:00,53.62,53.73,53.54,53.65,21312.0,45.6529,45.7466,45.5848,45.6785,21312.0
2021-04-22 11:00:00,53.64,53.78,53.62,53.63,32638.0,45.6699,45.7891,45.6529,45.6614,32638.0
2021-04-22 11:30:00,53.66,53.7,53.54,53.56,35050.0,45.687,45.721,45.5848,45.6018,35050.0
2021-04-22 12:00:00,53.56,53.63,53.52,53.6,41082.0,45.6018,45.6614,45.5678,45.6359,41082.0
2021-04-22 12:30:00,53.6,53.65,53.47,53.49,44396.0,45.6359,45.6785,45.5252,45.5422,44396.0
2021-04-22 13:00:00,53.47,53.57,53.32,53.48,64216.0,45.5252,45.6103,45.3975,45.5337,64216.0
2021-04-22 13:30:00,53.52,53.58,53.34,53.4,135106.0,45.5678,45.6189,45.4145,45.4656,135106.0
2021-04-22 14:00:00,53.4,53.5,53.35,53.49,234012.0,45.4656,45.5507,45.423,45.5422,234012.0
2021-04-22 14:30:00,53.49,53.56,53.38,53.49,53508.0,45.5422,45.6018,45.4486,45.5422,53508.0
2021-04-22 15:00:00,53.46,53.47,53.3,53.38,46164.0,45.5167,45.5252,45.3805,45.4486,46164.0
2021-04-22 15:30:00,53.42,53.46,53.29,53.3,252420.0,45.4826,45.5167,45.372,45.3805,252420.0
2021-04-23 09:30:00,53.22,53.25,52.81,53.07,145970.0,45.3124,45.3379,44.9633,45.1846,145970.0
2021-04-23 10:00:00,53.08,53.23,52.9,52.91,71302.0,45.1932,45.3209,45.0399,45.0484,71302.0
2021-04-23 10:30:00,52.93,53.38,52.92,53.3,60970.0,45.0654,45.4486,45.0569,45.3805,60970.0
2021-04-23 11:00:00,53.33,53.38,53.15,53.2,60866.0,45.406,45.4486,45.2528,45.2953,60866.0
2021-04-23 11:30:00,53.22,53.4,53.16,53.27,186886.0,45.3124,45.4656,45.2613,45.3549,186886.0
2021-04-23 12:00:00,53.24,53.34,53.19,53.31,99442.0,45.3294,45.4145,45.2868,45.389,99442.0
2021-04-23 12:30:00,53.32,53.33,53.24,53.26,70608.0,45.3975,45.406,45.3294,45.3464,70608.0
2021-04-23 13:00:00,53.27,53.3,53.21,53.25,82760.0,45.3549,45.3805,45.3038,45.3379,82760.0
2021-04-23 13:30:00,53.24,53.31,53.23,53.27,55740.0,45.3294,45.389,45.3209,45.3549,55740.0
2021-04-23 14:00:00,53.28,53.34,53.18,53.23,74168.0,45.3634,45.4145,45.2783,45.3209,74168.0
2021-04-23 14:30:00,53.24,53.26,53.18,53.21,116156.0,45.3294,45.3464,45.2783,45.3038,116156.0
2021-04-23 15:00:00,53.21,53.31,53.15,53.3,185410.0,45.3038,45.389,45.2528,45.3805,185410.0
2021-04-23 15:30:00,53.3,53.46,53.25,53.35,359596.0,45.3805,45.5167,45.3379,45.423,359596.0
2021-04-26 09:30:00,53.41,53.44,53.09,53.33,134062.0,45.4741,45.4997,45.2017,45.406,134062.0
2021-04-26 10:00:00,53.34,53.48,53.28,53.38,141744.0,45.4145,45.5337,45.3634,45.4486,141744.0
2021-04-26 10:30:00,53.38,53.48,53.29,53.38,62374.0,45.4486,45.5337,45.372,45.4486,62374.0
2021-04-26 11:00:00,53.38,53.4,53.27,53.36,93066.0,45.4486,45.4656,45.3549,45.4315,93066.0
2021-04-26 11:30:00,53.38,53.48,53.31,53.4,61038.0,45.4486,45.5337,45.389,45.4656,61038.0
2021-04-26 12:00:00,53.41,53.46,53.3,53.3,41306.0,45.4741,45.5167,45.3805,45.3805,41306.0
2021-04-26 12:30:00,53.31,53.37,53.29,53.32,54502.0,45.389,45.4401,45.372,45.3975,54502.0
2021-04-26 13:00:00,53.34,53.36,53.27,53.35,111768.0,45.4145,45.4315,45.3549,45.423,111768.0
2021-04-26 13:30:00,53.33,53.36,53.29,53.31,92480.0,45.406,45.4315,45.372,45.389,92480.0
2021-04-26 14:00:00,53.34,53.43,53.31,53.41,43422.0,45.4145,45.4911,45.389,45.4741,43422.0
2021-04-26 14:30:00,53.41,53.55,53.38,53.48,76200.0,45.4741,45.5933,45.4486,45.5337,76200.0
2021-04-26 15:00:00,53.46,53.56,53.43,53.48,105584.0,45.5167,45.6018,45.4911,45.5337,105584.0
2021-04-26 15:30:00,53.48,53.55,53.43,53.5,397220.0,45.5337,45.5933,45.4911,45.5507,397220.0
2021-04-27 09:30:00,53.27,53.57,53.06,53.5,97258.0,45.3549,45.6103,45.1761,45.5507,97258.0
2021-04-27 10:00:00,53.52,53.66,53.45,53.57,143696.0,45.5678,45.687,45.5082,45.6103,143696.0
2021-04-27 10:30:00,53.56,53.56,53.35,53.41,171220.0,45.6018,45.6018,45.423,45.4741,171220.0
2021-04-27 11:00:00,53.4,53.48,53.37,53.41,187944.0,45.4656,45.5337,45.4401,45.4741,187944.0
2021-04-27 11:30:00,53.4,53.44,53.32,53.33,220154.0,45.4656,45.4997,45.3975,45.406,220154.0
2021-04-27 12:00:00,53.33,53.38,53.31,53.34,79988.0,45.406,45.4486,45.389,45.4145,79988.0
2021-04-27 12:30:00,53.34,53.39,53.3,53.33,83034.0,45.4145,45.4571,45.3805,45.406,83034.0
2021-04-27 13:00:00,53.33,53.51,53.33,53.46,120324.0,45.406,45.5593,45.406,45.5167,120324.0
2021-04-27 13:30:00,53.46,53.54,53.45,53.49,126504.0,45.5167,45.5848,45.5082,45.5422,126504.0
2021-04-27 14:00:00,53.47,53.53,53.39,53.4,122912.0,45.5252,45.5763,45.4571,45.4656,122912.0
2021-04-27 14:30:00,53.4,53.45,53.36,53.43,297146.0,45.4656,45.5082,45.4315,45.4911,297146.0
2021-04-27 15:00:00,53.42,53.44,53.36,53.38,224796.0,45.4826,45.4997,45.4315,45.4486,224796.0
2021-04-27 15:30:00,53.38,53.4,53.17,53.26,867242.0,45.4486,45.4656,45.2698,45.3464,867242.0
2021-04-28 09:30:00,53.15,53.36,52.75,53.06,149476.0,45.2528,45.4315,44.9122,45.1761,149476.0
2021-04-28 10:00:00,53.02,53.08,52.75,52.94,271956.0,45.1421,45.1932,44.9122,45.074,271956.0
2021-04-28 10:30:00,52.94,52.96,52.72,52.77,271928.0,45.074,45.091,44.8866,44.9292,271928.0
2021-04-28 11:00:00,52.76,52.86,52.63,52.78,219774.0,44.9207,45.0058,44.81,44.9377,219774.0
2021-04-28 11:30:00,52.77,52.86,52.59,52.79,186736.0,44.9292,45.0058,44.776,44.9462,186736.0
2021-04-28 12:00:00,52.79,52.85,52.68,52.85,136626.0,44.9462,44.9973,44.8526,44.9973,136626.0
2021-04-28 12:30:00,52.84,52.92,52.81,52.91,240976.0,44.9888,45.0569,44.9633,45.0484,240976.0
2021-04-28 13:00:00,52.9,53.07,52.87,53.02,244084.0,45.0399,45.1846,45.0144,45.1421,244084.0
2021-04-28 13:30:00,53.01,53.33,53.0,53.32,168336.0,45.1336,45.406,45.125,45.3975,168336.0
2021-04-28 14:00:00,53.32,53.4,53.24,53.29,162396.0,45.3975,45.4656,45.3294,45.372,162396.0
2021-04-28 14:30:00,53.31,53.31,53.04,53.18,175996.0,45.389,45.389,45.1591,45.2783,175996.0
2021-04-28 15:00:00,53.16,53.22,52.99,53.02,224162.0,45.2613,45.3124,45.1165,45.1421,224162.0
2021-04-28 15:30:00,53.0,53.48,52.99,53.4,754252.0,45.125,45.5337,45.1165,45.4656,754252.0
2021-04-29 09:30:00,53.38,53.88,53.38,53.78,150006.0,45.4486,45.8743,45.4486,45.7891,150006.0
2021-04-29 10:00:00,53.77,53.99,53.68,53.87,95332.0,45.7806,45.9679,45.704,45.8658,95332.0
2021-04-29 10:30:00,53.87,54.22,53.84,54.17,176504.0,45.8658,46.1638,45.8402,46.1212,176504.0
2021-04-29 11:00:00,54.17,54.2,54.06,54.11,99214.0,46.1212,46.1467,46.0275,46.0701,99214.0
2021-04-29 11:30:00,54.1,54.2,54.08,54.13,74914.0,46.0616,46.1467,46.0446,46.0871,74914.0
2021-04-29 12:00:00,54.13,54.3,54.13,54.24,66386.0,46.0871,46.2319,46.0871,46.1808,66386.0
2021-04-29 12:30:00,54.26,54.34,54.24,54.34,97354.0,46.1978,46.2659,46.1808,46.2659,97354.0
2021-04-29 13:00:00,54.34,54.38,54.25,54.38,99848.0,46.2659,46.3,46.1893,46.3,99848.0
2021-04-29 13:30:00,54.36,54.42,54.24,54.3,72826.0,46.283,46.3341,46.1808,46.2319,72826.0
2021-04-29 14:00:00,54.29,54.39,54.26,54.37,76948.0,46.2234,46.3085,46.1978,46.2915,76948.0
2021-04-29 14:30:00,54.4,54.48,54.27,54.27,110552.0,46.317,46.3851,46.2063,46.2063,110552.0
2021-04-29 15:00:00,54.27,54.4,54.27,54.33,121764.0,46.2063,46.317,46.2063,46.2574,121764.0
2021-04-29 15:30:00,54.34,54.47,54.26,54.29,744118.0,46.2659,46.3766,46.1978,46.2234,744118.0
2021-04-30 09:30:00,54.37,54.44,54.06,54.15,66182.0,46.2915,46.3511,46.0275,46.1042,66182.0
2021-04-30 10:00:00,54.15,54.3,54.1,54.26,57548.0,46.1042,46.2319,46.0616,46.1978,57548.0
2021-04-30 10:30:00,54.27,54.34,54.13,54.33,76938.0,46.2063,46.2659,46.0871,46.2574,76938.0
2021-04-30 11:00:00,54.33,54.41,54.31,54.32,60974.0,46.2574,46.3255,46.2404,46.2489,60974.0
2021-04-30 11:30:00,54.34,54.34,54.23,54.32,73306.0,46.2659,46.2659,46.1723,46.2489,73306.0
2021-04-30 12:00:00,54.33,54.37,54.26,54.31,59024.0,46.2574,46.2915,46.1978,46.2404,59024.0
2021-04-30 12:30:00,54.31,54.36,54.27,54.32,54086.0,46.2404,46.283,46.2063,46.2489,54086.0
2021-04-30 13:00:00,54.32,54.4,54.24,54.38,66350.0,46.2489,46.317,46.1808,46.3,66350.0
2021-04-30 13:30:00,54.37,54.45,54.37,54.4,60698.0,46.2915,46.3596,46.2915,46.317,60698.0
2021-04-30 14:00:00,54.39,54.43,54.35,54.41,151298.0,46.3085,46.3426,46.2745,46.3255,151298.0
2021-04-30 14:30:00,54.39,54.43,54.37,54.39,148862.0,46.3085,46.3426,46.2915,46.3085,148862.0
2021-04-30 15:00:00,54.39,54.52,54.38,54.48,189608.0,46.3085,46.4192,46.3,46.3851,189608.0
2021-04-30 15:30:00,54.48,54.72,54.42,54.65,642538.0,46.3851,46.5895,46.3341,46.5299,642538.0
2021-05-03 09:30:00,54.71,54.94,54.6,54.84,117414.0,46.581,46.7768,46.4873,46.6916,117414.0
2021-05-03 10:00:00,54.83,54.83,54.59,54.72,75504.0,46.6831,46.6831,46.4788,46.5895,75504.0
2021-05-03 10:30:00,54.73,55.01,54.7,54.98,95404.0,46.598,46.8364,46.5724,46.8108,95404.0
2021-05-03 11:00:00,54.97,54.98,54.74,54.82,47532.0,46.8023,46.8108,46.6065,46.6746,47532.0
2021-05-03 11:30:00,54.82,54.97,54.78,54.94,61618.0,46.6746,46.8023,46.6406,46.7768,61618.0
2021-05-03 12:00:00,54.91,54.96,54.85,54.89,51736.0,46.7512,46.7938,46.7002,46.7342,51736.0
2021-05-03 12:30:00,54.88,55.05,54.88,55.05,34852.0,46.7257,46.8704,46.7257,46.8704,34852.0
2021-05-03 13:00:00,55.04,55.15,55.03,55.14,55536.0,46.8619,46.9556,46.8534,46.9471,55536.0
2021-05-03 13:30:00,55.16,55.17,55.0,55.08,45946.0,46.9641,46.9726,46.8279,46.896,45946.0
2021-05-03 14:00:00,55.07,55.13,54.85,54.92,57130.0,46.8875,46.9386,46.7002,46.7598,57130.0
2021-05-03 14:30:00,54.92,54.97,54.89,54.89,43338.0,46.7598,46.8023,46.7342,46.7342,43338.0
2021-05-03 15:00:00,54.88,54.88,54.7,54.8,73668.0,46.7257,46.7257,46.5724,46.6576,73668.0
2021-05-03 15:30:00,54.79,54.8,54.57,54.62,337536.0,46.6491,46.6576,46.4618,46.5043,337536.0
2021-05-04 09:30:00,54.74,54.81,54.41,54.6,116490.0,46.6065,46.6661,46.3255,46.4873,116490.0
2021-05-04 10:00:00,54.64,54.77,54.25,54.31,111478.0,46.5214,46.632,46.1893,46.2404,111478.0
2021-05-04 10:30:00,54.32,54.38,54.16,54.3,151436.0,46.2489,46.3,46.1127,46.2319,151436.0
2021-05-04 11:00:00,54.3,54.35,54.14,54.2,137468.0,46.2319,46.2745,46.0957,46.1467,137468.0
2021-05-04 11:30:00,54.21,54.3,54.06,54.09,118366.0,46.1553,46.2319,46.0275,46.0531,118366.0
2021-05-04 12:00:00,54.08,54.23,54.08,54.13,150314.0,46.0446,46.1723,46.0446,46.0871,150314.0
2021-05-04 12:30:00,54.13,54.23,54.0,54.02,59976.0,46.0871,46.1723,45.9765,45.9935,59976.0
2021-05-04 13:00:00,54.02,54.17,54.01,54.14,87912.0,45.9935,46.1212,45.985,46.0957,87912.0
2021-05-04 13:30:00,54.15,54.22,54.1,54.14,209746.0,46.1042,46.1638,46.0616,46.0957,209746.0
2021-05-04 14:00:00,54.14,54.36,54.13,54.36,101452.0,46.0957,46.283,46.0871,46.283,101452.0
2021-05-04 14:30:00,54.36,54.43,54.3,54.4,52294.0,46.283,46.3426,46.2319,46.317,52294.0
2021-05-04 15:00:00,54.39,54.58,54.38,54.58,101592.0,46.3085,46.4703,46.3,46.4703,101592.0
2021-05-04 15:30:00,54.57,54.63,54.48,54.59,269268.0,46.4618,46.5128,46.3851,46.4788,269268.0
2021-05-05 09:30:00,53.8,54.01,53.4,53.49,258848.0,46.2131,46.3935,45.8695,45.9468,258848.0
2021-05-05 10:00:00,53.47,53.55,53.26,53.35,212490.0,45.9296,45.9983,45.7492,45.8266,212490.0
2021-05-05 10:30:00,53.35,53.39,53.1,53.12,238896.0,45.8266,45.8609,45.6118,45.629,238896.0
2021-05-05 11:00:00,53.12,53.2,53.0,53.13,97718.0,45.629,45.6977,45.5259,45.6376,97718.0
2021-05-05 11:30:00,53.18,53.19,53.0,53.05,113272.0,45.6805,45.6891,45.5259,45.5689,113272.0
2021-05-05 12:00:00,53.05,53.2,52.99,53.15,125218.0,45.5689,45.6977,45.5173,45.6548,125218.0
2021-05-05 12:30:00,53.16,53.24,53.12,53.12,77468.0,45.6633,45.7321,45.629,45.629,77468.0
2021-05-05 13:00:00,53.14,53.15,53.02,53.05,60970.0,45.6462,45.6548,45.5431,45.5689,60970.0
2021-05-05 13:30:00,53.05,53.12,52.99,53.01,95086.0,45.5689,45.629,45.5173,45.5345,95086.0
2021-05-05 14:00:00,53.01,53.07,52.99,53.02,58382.0,45.5345,45.586,45.5173,45.5431,58382.0
2021-05-05 14:30:00,53.02,53.08,52.99,53.02,81756.0,45.5431,45.5946,45.5173,45.5431,81756.0
2021-05-05 15:00:00,53.02,53.31,52.99,53.31,86614.0,45.5431,45.7922,45.5173,45.7922,86614.0
2021-05-05 15:30:00,53.29,53.52,53.23,53.47,377080.0,45.775,45.9726,45.7235,45.9296,377080.0
2021-05-06 09:30:00,53.6,53.62,53.12,53.29,426582.0,46.0413,46.0585,45.629,45.775,426582.0
2021-05-06 10:00:00,53.29,53.45,53.24,53.35,327864.0,45.775,45.9124,45.7321,45.8266,327864.0
2021-05-06 10:30:00,53.35,53.45,53.21,53.23,156656.0,45.8266,45.9124,45.7063,45.7235,156656.0
2021-05-06 11:00:00,53.25,53.44,53.23,53.4,79318.0,45.7407,45.9039,45.7235,45.8695,79318.0
2021-05-06 11:30:00,53.41,53.53,53.31,53.39,52438.0,45.8781,45.9812,45.7922,45.8609,52438.0
2021-05-06 12:00:00,53.4,53.48,53.3,53.34,188018.0,45.8695,45.9382,45.7836,45.818,188018.0
2021-05-06 12:30:00,53.34,53.46,53.3,53.44,37652.0,45.818,45.921,45.7836,45.9039,37652.0
2021-05-06 13:00:00,53.43,53.57,53.41,53.56,37488.0,45.8953,46.0155,45.8781,46.0069,37488.0
2021-05-06 13:30:00,53.55,53.84,53.5,53.84,87562.0,45.9983,46.2475,45.9554,46.2475,87562.0
2021-05-06 14:00:00,53.82,53.87,53.74,53.85,50624.0,46.2303,46.2732,46.1616,46.256,50624.0
2021-05-06 14:30:00,53.82,53.91,53.74,53.76,123788.0,46.2303,46.3076,46.1616,46.1787,123788.0
2021-05-06 15:00:00,53.75,53.77,53.48,53.59,95584.0,46.1701,46.1873,45.9382,46.0327,95584.0
2021-05-06 15:30:00,53.6,53.84,53.6,53.81,330948.0,46.0413,46.2475,46.0413,46.2217,330948.0
2021-05-07 09:30:00,53.7,54.25,53.7,54.14,48664.0,46.1272,46.5996,46.1272,46.5051,48664.0
2021-05-07 10:00:00,54.13,54.36,54.13,54.19,63520.0,46.4966,46.6941,46.4966,46.5481,63520.0
2021-05-07 10:30:00,54.23,54.3,54.08,54.22,89438.0,46.5825,46.6426,46.4536,46.5739,89438.0
2021-05-07 11:00:00,54.24,54.24,54.12,54.19,38824.0,46.591,46.591,46.488,46.5481,38824.0
2021-05-07 11:30:00,54.21,54.32,54.21,54.32,59872.0,46.5653,46.6598,46.5653,46.6598,59872.0
2021-05-07 12:00:00,54.33,54.35,54.22,54.26,44410.0,46.6684,46.6855,46.5739,46.6082,44410.0
2021-05-07 12:30:00,54.26,54.33,54.23,54.3,51388.0,46.6082,46.6684,46.5825,46.6426,51388.0
2021-05-07 13:00:00,54.3,54.35,54.24,54.27,28488.0,46.6426,46.6855,46.591,46.6168,28488.0
2021-05-07 13:30:00,54.26,54.35,54.24,54.34,34174.0,46.6082,46.6855,46.591,46.6769,34174.0
2021-05-07 14:00:00,54.37,54.44,54.34,54.42,42930.0,46.7027,46.7628,46.6769,46.7457,42930.0
2021-05-07 14:30:00,54.44,54.5,54.36,54.37,99184.0,46.7628,46.8144,46.6941,46.7027,99184.0
2021-05-07 15:00:00,54.36,54.36,54.23,54.26,52304.0,46.6941,46.6941,46.5825,46.6082,52304.0
2021-05-07 15:30:00,54.27,54.32,54.13,54.15,180700.0,46.6168,46.6598,46.4966,46.5137,180700.0
2021-05-10 09:30:00,54.47,54.74,54.33,54.62,111728.0,46.7886,47.0205,46.6684,46.9175,111728.0
2021-05-10 10:00:00,54.62,54.7,54.4,54.6,62646.0,46.9175,46.9862,46.7285,46.9003,62646.0
2021-05-10 10:30:00,54.59,54.77,54.52,54.74,55452.0,46.8917,47.0463,46.8316,47.0205,55452.0
2021-05-10 11:00:00,54.72,54.86,54.68,54.85,59386.0,47.0034,47.1236,46.969,47.115,59386.0
2021-05-10 11:30:00,54.84,54.88,54.69,54.69,46784.0,47.1064,47.1408,46.9776,46.9776,46784.0
2021-05-10 12:00:00,54.65,54.66,54.41,54.43,46966.0,46.9432,46.9518,46.7371,46.7542,46966.0
2021-05-10 12:30:00,54.42,54.51,54.34,54.36,34062.0,46.7457,46.823,46.6769,46.6941,34062.0
2021-05-10 13:00:00,54.36,54.83,54.35,54.79,58238.0,46.6941,47.0978,46.6855,47.0635,58238.0
2021-05-10 13:30:00,54.77,54.86,54.7,54.83,64672.0,47.0463,47.1236,46.9862,47.0978,64672.0
2021-05-10 14:00:00,54.83,54.85,54.67,54.75,48106.0,47.0978,47.115,46.9604,47.0291,48106.0
2021-05-10 14:30:00,54.75,54.8,54.6,54.8,70510.0,47.0291,47.0721,46.9003,47.0721,70510.0
2021-05-10 15:00:00,54.81,54.89,54.67,54.87,90550.0,47.0807,47.1494,46.9604,47.1322,90550.0
2021-05-10 15:30:00,54.9,54.9,54.55,54.55,297364.0,47.158,47.158,46.8573,46.8573,297364.0
2021-05-11 09:30:00,54.54,54.68,53.7,53.85,84716.0,46.8487,46.969,46.1272,46.256,84716.0
2021-05-11 10:00:00,53.88,54.32,53.8,53.99,38668.0,46.2818,46.6598,46.2131,46.3763,38668.0
2021-05-11 10:30:00,53.99,54.0,53.69,53.69,65356.0,46.3763,46.3849,46.1186,46.1186,65356.0
2021-05-11 11:00:00,53.69,53.83,53.46,53.62,55008.0,46.1186,46.2389,45.921,46.0585,55008.0
2021-05-11 11:30:00,53.61,53.7,53.52,53.62,45536.0,46.0499,46.1272,45.9726,46.0585,45536.0
2021-05-11 12:00:00,53.62,53.62,53.37,53.38,33568.0,46.0585,46.0585,45.8437,45.8523,33568.0
2021-05-11 12:30:00,53.39,53.39,53.22,53.32,29952.0,45.8609,45.8609,45.7149,45.8008,29952.0
2021-05-11 13:00:00,53.33,53.37,53.27,53.36,54174.0,45.8094,45.8437,45.7578,45.8351,54174.0
2021-05-11 13:30:00,53.38,53.44,53.29,53.43,42292.0,45.8523,45.9039,45.775,45.8953,42292.0
2021-05-11 14:00:00,53.41,53.53,53.33,53.43,69294.0,45.8781,45.9812,45.8094,45.8953,69294.0
2021-05-11 14:30:00,53.42,53.42,53.24,53.29,44646.0,45.8867,45.8867,45.7321,45.775,44646.0
2021-05-11 15:00:00,53.31,53.37,53.27,53.27,36446.0,45.7922,45.8437,45.7578,45.7578,36446.0
2021-05-11 15:30:00,53.27,53.53,53.06,53.52,264574.0,45.7578,45.9812,45.5774,45.9726,264574.0
2021-05-12 09:30:00,53.49,53.49,52.91,52.98,121012.0,45.9468,45.9468,45.4486,45.5087,121012.0
2021-05-12 10:00:00,52.98,53.32,52.89,53.14,74360.0,45.5087,45.8008,45.4314,45.6462,74360.0
2021-05-12 10:30:00,53.14,53.14,52.87,52.99,83754.0,45.6462,45.6462,45.4142,45.5173,83754.0
2021-05-12 11:00:00,52.98,53.1,52.72,53.01,114198.0,45.5087,45.6118,45.2854,45.5345,114198.0
2021-05-12 11:30:00,53.02,53.09,52.85,52.9,60442.0,45.5431,45.6032,45.3971,45.44,60442.0
2021-05-12 12:00:00,52.93,52.99,52.8,52.86,46824.0,45.4658,45.5173,45.3541,45.4057,46824.0
2021-05-12 12:30:00,52.85,52.88,52.62,52.72,48430.0,45.3971,45.4228,45.1995,45.2854,48430.0
2021-05-12 13:00:00,52.7,52.71,52.49,52.52,42248.0,45.2682,45.2768,45.0878,45.1136,42248.0
2021-05-12 13:30:00,52.57,52.58,52.49,52.52,59332.0,45.1565,45.1651,45.0878,45.1136,59332.0
2021-05-12 14:00:00,52.52,52.59,52.35,52.35,49388.0,45.1136,45.1737,44.9676,44.9676,49388.0
2021-05-12 14:30:00,52.34,52.63,52.33,52.59,73174.0,44.959,45.2081,44.9504,45.1737,73174.0
2021-05-12 15:00:00,52.59,52.59,52.18,52.19,133782.0,45.1737,45.1737,44.8215,44.8301,133782.0
2021-05-12 15:30:00,52.21,52.31,51.93,51.95,340510.0,44.8473,44.9332,44.6068,44.624,340510.0
2021-05-13 09:30:00,52.02,52.37,51.94,52.27,102342.0,44.6841,44.9848,44.6154,44.8989,102342.0
2021-05-13 10:00:00,52.28,52.59,52.24,52.51,131210.0,44.9074,45.1737,44.8731,45.105,131210.0
2021-05-13 10:30:00,52.54,52.69,52.48,52.66,102018.0,45.1308,45.2596,45.0792,45.2339,102018.0
2021-05-13 11:00:00,52.66,52.88,52.65,52.88,111194.0,45.2339,45.4228,45.2253,45.4228,111194.0
2021-05-13 11:30:00,52.87,52.92,52.73,52.9,129704.0,45.4142,45.4572,45.294,45.44,129704.0
2021-05-13 12:00:00,52.91,53.05,52.87,53.04,143400.0,45.4486,45.5689,45.4142,45.5603,143400.0
2021-05-13 12:30:00,53.05,53.2,53.01,53.06,113210.0,45.5689,45.6977,45.5345,45.5774,113210.0
2021-05-13 13:00:00,53.06,53.16,52.97,52.99,65628.0,45.5774,45.6633,45.5001,45.5173,65628.0
2021-05-13 13:30:00,52.99,53.07,52.9,53.02,47756.0,45.5173,45.586,45.44,45.5431,47756.0
2021-05-13 14:00:00,53.05,53.45,53.05,53.45,132610.0,45.5689,45.9124,45.5689,45.9124,132610.0
2021-05-13 14:30:00,53.46,53.48,53.18,53.27,72180.0,45.921,45.9382,45.6805,45.7578,72180.0
2021-05-13 15:00:00,53.26,53.32,53.21,53.3,138334.0,45.7492,45.8008,45.7063,45.7836,138334.0
2021-05-13 15:30:00,53.29,53.31,52.99,53.03,377242.0,45.775,45.7922,45.5173,45.5517,377242.0
2021-05-14 09:30:00,53.2,53.81,53.2,53.61,74616.0,45.6977,46.2217,45.6977,46.0499,74616.0
2021-05-14 10:00:00,53.63,53.76,53.41,53.62,48046.0,46.0671,46.1787,45.8781,46.0585,48046.0
2021-05-14 10:30:00,53.59,53.65,53.4,53.59,42942.0,46.0327,46.0842,45.8695,46.0327,42942.0
2021-05-14 11:00:00,53.59,53.62,53.5,53.55,51218.0,46.0327,46.0585,45.9554,45.9983,51218.0
2021-05-14 11:30:00,53.54,53.64,53.49,53.58,47330.0,45.9898,46.0757,45.9468,46.0241,47330.0
2021-05-14 12:00:00,53.59,53.59,53.45,53.59,64944.0,46.0327,46.0327,45.9124,46.0327,64944.0
2021-05-14 12:30:00,53.59,53.59,53.5,53.51,32404.0,46.0327,46.0327,45.9554,45.964,32404.0
2021-05-14 13:00:00,53.54,53.66,53.53,53.6,34318.0,45.9898,46.0928,45.9812,46.0413,34318.0
2021-05-14 13:30:00,53.6,53.65,53.49,53.52,63400.0,46.0413,46.0842,45.9468,45.9726,63400.0
2021-05-14 14:00:00,53.51,53.56,53.41,53.41,59454.0,45.964,46.0069,45.8781,45.8781,59454.0
2021-05-14 14:30:00,53.42,53.6,53.4,53.54,41192.0,45.8867,46.0413,45.8695,45.9898,41192.0
2021-05-14 15:00:00,53.54,53.62,53.52,53.54,56882.0,45.9898,46.0585,45.9726,45.9898,56882.0
2021-05-14 15:30:00,53.53,53.68,53.45,53.59,255518.0,45.9812,46.11,45.9124,46.0327,255518.0
2021-05-17 09:30:00,53.64,53.72,53.41,53.72,65370.0,46.0757,46.1444,45.8781,46.1444,65370.0
2021-05-17 10:00:00,53.74,53.74,53.31,53.31,58978.0,46.1616,46.1616,45.7922,45.7922,58978.0
2021-05-17 10:30:00,53.3,53.39,53.12,53.17,50790.0,45.7836,45.8609,45.629,45.6719,50790.0
2021-05-17 11:00:00,53.18,53.23,53.0,53.0,41936.0,45.6805,45.7235,45.5259,45.5259,41936.0
2021-05-17 11:30:00,53.0,53.1,52.8,53.03,186062.0,45.5259,45.6118,45.3541,45.5517,186062.0
2021-05-17 12:00:00,53.04,53.18,53.0,53.17,56476.0,45.5603,45.6805,45.5259,45.6719,56476.0
2021-05-17 12:30:00,53.18,53.25,53.15,53.2,41642.0,45.6805,45.7407,45.6548,45.6977,41642.0
2021-05-17 13:00:00,53.18,53.26,53.09,53.16,43712.0,45.6805,45.7492,45.6032,45.6633,43712.0
2021-05-17 13:30:00,53.13,53.17,52.99,53.12,164384.0,45.6376,45.6719,45.5173,45.629,164384.0
2021-05-17 14:00:00,53.12,53.13,52.99,53.13,102202.0,45.629,45.6376,45.5173,45.6376,102202.0
2021-05-17 14:30:00,53.13,53.13,53.05,53.06,83582.0,45.6376,45.6376,45.5689,45.5774,83582.0
2021-05-17 15:00:00,53.05,53.06,52.94,52.99,174630.0,45.5689,45.5774,45.4744,45.5173,174630.0
2021-05-17 15:30:00,52.99,53.01,52.76,52.77,456606.0,45.5173,45.5345,45.3198,45.3283,456606.0
2021-05-18 09:30:00,52.6,52.84,52.34,52.4,95430.0,45.1823,45.3885,44.959,45.0105,95430.0
2021-05-18 10:00:00,52.39,52.77,52.38,52.56,117406.0,45.0019,45.3283,44.9933,45.148,117406.0
2021-05-18 10:30:00,52.56,52.85,52.45,52.78,105242.0,45.148,45.3971,45.0535,45.3369,105242.0
2021-05-18 11:00:00,52.76,52.79,52.61,52.71,73610.0,45.3198,45.3455,45.1909,45.2768,73610.0
2021-05-18 11:30:00,52.7,52.81,52.6,52.66,74354.0,45.2682,45.3627,45.1823,45.2339,74354.0
2021-05-18 12:00:00,52.65,52.84,52.64,52.76,212504.0,45.2253,45.3885,45.2167,45.3198,212504.0
2021-05-18 12:30:00,52.77,52.77,52.6,52.66,164420.0,45.3283,45.3283,45.1823,45.2339,164420.0
2021-05-18 13:00:00,52.67,52.77,52.58,52.74,314648.0,45.2424,45.3283,45.1651,45.3026,314648.0
2021-05-18 13:30:00,52.72,52.86,52.61,52.82,78306.0,45.2854,45.4057,45.1909,45.3713,78306.0
2021-05-18 14:00:00,52.8,52.85,52.53,52.65,179612.0,45.3541,45.3971,45.1222,45.2253,179612.0
2021-05-18 14:30:00,52.66,52.99,52.64,52.97,106348.0,45.2339,45.5173,45.2167,45.5001,106348.0
2021-05-18 15:00:00,52.97,52.97,52.79,52.84,64698.0,45.5001,45.5001,45.3455,45.3885,64698.0
2021-05-18 15:30:00,52.84,52.94,52.74,52.77,256364.0,45.3885,45.4744,45.3026,45.3283,256364.0
2021-05-19 09:30:00,52.63,52.74,52.27,52.49,69146.0,45.2081,45.3026,44.8989,45.0878,69146.0
2021-05-19 10:00:00,52.51,52.51,52.06,52.22,60830.0,45.105,45.105,44.7185,44.8559,60830.0
2021-05-19 10:30:00,52.18,52.31,51.91,51.95,68578.0,44.8215,44.9332,44.5896,44.624,68578.0
2021-05-19 11:00:00,51.97,52.22,51.93,52.19,94020.0,44.6412,44.8559,44.6068,44.8301,94020.0
2021-05-19 11:30:00,52.17,52.17,51.96,52.04,34630.0,44.813,44.813,44.6326,44.7013,34630.0
2021-05-19 12:00:00,52.09,52.17,52.08,52.13,52592.0,44.7442,44.813,44.7356,44.7786,52592.0
2021-05-19 12:30:00,52.12,52.23,52.1,52.23,23824.0,44.77,44.8645,44.7528,44.8645,23824.0
2021-05-19 13:00:00,52.23,52.35,52.22,52.32,39442.0,44.8645,44.9676,44.8559,44.9418,39442.0
2021-05-19 13:30:00,52.32,52.38,52.24,52.34,43790.0,44.9418,44.9933,44.8731,44.959,43790.0
2021-05-19 14:00:00,52.34,52.55,52.24,52.41,133784.0,44.959,45.1394,44.8731,45.0191,133784.0
2021-05-19 14:30:00,52.44,52.5,52.24,52.27,53950.0,45.0449,45.0964,44.8731,44.8989,53950.0
2021-05-19 15:00:00,52.26,52.45,52.2,52.41,53930.0,44.8903,45.0535,44.8387,45.0191,53930.0
2021-05-19 15:30:00,52.4,52.57,52.31,52.51,269000.0,45.0105,45.1565,44.9332,45.105,269000.0
2021-05-20 09:30:00,52.45,53.02,52.45,52.88,66188.0,45.0535,45.5431,45.0535,45.4228,66188.0
2021-05-20 10:00:00,52.8,53.0,52.79,52.91,39592.0,45.3541,45.5259,45.3455,45.4486,39592.0
2021-05-20 10:30:00,52.94,53.05,52.89,53.02,59492.0,45.4744,45.5689,45.4314,45.5431,59492.0
2021-05-20 11:00:00,53.03,53.06,52.87,52.98,49780.0,45.5517,45.5774,45.4142,45.5087,49780.0
2021-05-20 11:30:00,52.99,53.17,52.96,53.1,38086.0,45.5173,45.6719,45.4915,45.6118,38086.0
2021-05-20 12:00:00,53.1,53.2,53.09,53.13,34012.0,45.6118,45.6977,45.6032,45.6376,34012.0
2021-05-20 12:30:00,53.14,53.28,53.12,53.21,105004.0,45.6462,45.7664,45.629,45.7063,105004.0
2021-05-20 13:00:00,53.21,53.24,53.15,53.17,38982.0,45.7063,45.7321,45.6548,45.6719,38982.0
2021-05-20 13:30:00,53.16,53.18,53.08,53.1,35132.0,45.6633,45.6805,45.5946,45.6118,35132.0
2021-05-20 14:00:00,53.1,53.13,52.93,52.99,39328.0,45.6118,45.6376,45.4658,45.5173,39328.0
2021-05-20 14:30:00,53.01,53.01,52.85,52.88,41330.0,45.5345,45.5345,45.3971,45.4228,41330.0
2021-05-20 15:00:00,52.85,53.01,52.77,52.98,44890.0,45.3971,45.5345,45.3283,45.5087,44890.0
2021-05-20 15:30:00,52.98,53.03,52.82,52.88,188594.0,45.5087,45.5517,45.3713,45.4228,188594.0
2021-05-21 09:30:00,53.01,53.4,53.01,53.15,113144.0,45.5345,45.8695,45.5345,45.6548,113144.0
2021-05-21 10:00:00,53.15,53.15,52.87,53.01,77844.0,45.6548,45.6548,45.4142,45.5345,77844.0
2021-05-21 10:30:00,53.01,53.02,52.9,52.96,48456.0,45.5345,45.5431,45.44,45.4915,48456.0
2021-05-21 11:00:00,52.98,53.04,52.89,52.89,43584.0,45.5087,45.5603,45.4314,45.4314,43584.0
2021-05-21 11:30:00,52.91,53.03,52.91,53.01,42730.0,45.4486,45.5517,45.4486,45.5345,42730.0
2021-05-21 12:00:00,52.99,53.0,52.84,52.93,44402.0,45.5173,45.5259,45.3885,45.4658,44402.0
2021-05-21 12:30:00,52.92,52.95,52.81,52.84,28778.0,45.4572,45.483,45.3627,45.3885,28778.0
2021-05-21 13:00:00,52.85,52.91,52.83,52.88,32170.0,45.3971,45.4486,45.3799,45.4228,32170.0
2021-05-21 13:30:00,52.9,52.93,52.84,52.91,43592.0,45.44,45.4658,45.3885,45.4486,43592.0
2021-05-21 14:00:00,52.91,52.99,52.88,52.9,28276.0,45.4486,45.5173,45.4228,45.44,28276.0
2021-05-21 14:30:00,52.9,53.02,52.89,52.99,59206.0,45.44,45.5431,45.4314,45.5173,59206.0
2021-05-21 15:00:00,52.97,53.24,52.97,53.22,110384.0,45.5001,45.7321,45.5001,45.7149,110384.0
2021-05-21 15:30:00,53.23,53.35,53.1,53.33,477668.0,45.7235,45.8266,45.6118,45.8094,477668.0
2021-05-24 09:30:00,53.49,53.54,53.09,53.17,83142.0,45.9468,45.9898,45.6032,45.6719,83142.0
2021-05-24 10:00:00,53.14,53.29,53.08,53.24,88770.0,45.6462,45.775,45.5946,45.7321,88770.0
2021-05-24 10:30:00,53.24,53.39,53.24,53.38,75288.0,45.7321,45.8609,45.7321,45.8523,75288.0
2021-05-24 11:00:00,53.36,53.38,53.22,53.24,40898.0,45.8351,45.8523,45.7149,45.7321,40898.0
2021-05-24 11:30:00,53.25,53.3,53.19,53.24,56298.0,45.7407,45.7836,45.6891,45.7321,56298.0
2021-05-24 12:00:00,53.24,53.29,53.24,53.27,50236.0,45.7321,45.775,45.7321,45.7578,50236.0
2021-05-24 12:30:00,53.27,53.4,53.26,53.38,64300.0,45.7578,45.8695,45.7492,45.8523,64300.0
2021-05-24 13:00:00,53.38,53.38,53.3,53.32,35930.0,45.8523,45.8523,45.7836,45.8008,35930.0
2021-05-24 13:30:00,53.32,53.38,53.31,53.37,36966.0,45.8008,45.8523,45.7922,45.8437,36966.0
2021-05-24 14:00:00,53.37,53.46,53.31,53.43,64590.0,45.8437,45.921,45.7922,45.8953,64590.0
2021-05-24 14:30:00,53.45,53.48,53.41,53.41,33110.0,45.9124,45.9382,45.8781,45.8781,33110.0
2021-05-24 15:00:00,53.41,53.5,53.39,53.49,38144.0,45.8781,45.9554,45.8609,45.9468,38144.0
2021-05-24 15:30:00,53.49,53.54,53.34,53.4,283820.0,45.9468,45.9898,45.818,45.8695,283820.0
2021-05-25 09:30:00,53.43,53.43,52.8,53.05,214974.0,45.8953,45.8953,45.3541,45.5689,214974.0
2021-05-25 10:00:00,53.07,53.13,52.92,53.01,111936.0,45.586,45.6376,45.4572,45.5345,111936.0
2021-05-25 10:30:00,53.01,53.07,52.88,52.98,77030.0,45.5345,45.586,45.4228,45.5087,77030.0
2021-05-25 11:00:00,52.99,53.26,52.98,53.25,72714.0,45.5173,45.7492,45.5087,45.7407,72714.0
2021-05-25 11:30:00,53.25,53.26,53.07,53.15,57338.0,45.7407,45.7492,45.586,45.6548,57338.0
2021-05-25 12:00:00,53.16,53.29,53.12,53.26,22144.0,45.6633,45.775,45.629,45.7492,22144.0
2021-05-25 12:30:00,53.24,53.36,53.24,53.33,43782.0,45.7321,45.8351,45.7321,45.8094,43782.0
2021-05-25 13:00:00,53.33,53.34,53.22,53.25,29942.0,45.8094,45.818,45.7149,45.7407,29942.0
2021-05-25 13:30:00,53.23,53.24,53.07,53.08,43196.0,45.7235,45.7321,45.586,45.5946,43196.0
2021-05-25 14:00:00,53.08,53.1,52.92,52.93,39380.0,45.5946,45.6118,45.4572,45.4658,39380.0
2021-05-25 14:30:00,52.93,52.99,52.91,52.98,46400.0,45.4658,45.5173,45.4486,45.5087,46400.0
2021-05-25 15:00:00,52.97,53.02,52.94,52.99,62612.0,45.5001,45.5431,45.4744,45.5173,62612.0
2021-05-25 15:30:00,52.99,53.01,52.83,52.97,253602.0,45.5173,45.5345,45.3799,45.5001,253602.0
2021-05-26 09:30:00,52.95,52.97,52.74,52.8,75240.0,45.483,45.5001,45.3026,45.3541,75240.0
2021-05-26 10:00:00,52.77,52.81,52.71,52.71,45564.0,45.3283,45.3627,45.2768,45.2768,45564.0
2021-05-26 10:30:00,52.71,52.92,52.71,52.79,75022.0,45.2768,45.4572,45.2768,45.3455,75022.0
2021-05-26 11:00:00,52.81,52.96,52.81,52.9,41458.0,45.3627,45.4915,45.3627,45.44,41458.0
2021-05-26 11:30:00,52.88,52.98,52.88,52.95,31962.0,45.4228,45.5087,45.4228,45.483,31962.0
2021-05-26 12:00:00,52.94,53.0,52.92,52.94,32302.0,45.4744,45.5259,45.4572,45.4744,32302.0
2021-05-26 12:30:00,52.93,53.06,52.93,53.0,49960.0,45.4658,45.5774,45.4658,45.5259,49960.0
2021-05-26 13:00:00,53.02,53.06,52.9,52.92,216312.0,45.5431,45.5774,45.44,45.4572,216312.0
2021-05-26 13:30:00,52.92,52.98,52.85,52.88,30638.0,45.4572,45.5087,45.3971,45.4228,30638.0
2021-05-26 14:00:00,52.87,52.96,52.86,52.92,35192.0,45.4142,45.4915,45.4057,45.4572,35192.0
2021-05-26 14:30:00,52.92,52.92,52.79,52.8,42774.0,45.4572,45.4572,45.3455,45.3541,42774.0
2021-05-26 15:00:00,52.79,52.82,52.6,52.62,75238.0,45.3455,45.3713,45.1823,45.1995,75238.0
2021-05-26 15:30:00,52.62,52.74,52.58,52.68,277598.0,45.1995,45.3026,45.1651,45.251,277598.0
2021-05-27 09:30:00,52.93,52.93,52.6,52.72,65068.0,45.4658,45.4658,45.1823,45.2854,65068.0
2021-05-27 10:00:00,52.72,52.81,52.62,52.65,39582.0,45.2854,45.3627,45.1995,45.2253,39582.0
2021-05-27 10:30:00,52.66,52.71,52.6,52.6,47910.0,45.2339,45.2768,45.1823,45.1823,47910.0
2021-05-27 11:00:00,52.62,52.63,52.55,52.6,41648.0,45.1995,45.2081,45.1394,45.1823,41648.0
2021-05-27 11:30:00,52.61,52.71,52.61,52.68,42296.0,45.1909,45.2768,45.1909,45.251,42296.0
2021-05-27 12:00:00,52.68,52.74,52.65,52.66,39332.0,45.251,45.3026,45.2253,45.2339,39332.0
2021-05-27 12:30:00,52.67,52.73,52.63,52.63,35794.0,45.2424,45.294,45.2081,45.2081,35794.0
2021-05-27 13:00:00,52.64,52.77,52.62,52.77,38010.0,45.2167,45.3283,45.1995,45.3283,38010.0
2021-05-27 13:30:00,52.76,52.79,52.71,52.79,30378.0,45.3198,45.3455,45.2768,45.3455,30378.0
2021-05-27 14:00:00,52.77,52.8,52.71,52.73,27070.0,45.3283,45.3541,45.2768,45.294,27070.0
2021-05-27 14:30:00,52.72,52.72,52.6,52.63,38276.0,45.2854,45.2854,45.1823,45.2081,38276.0
2021-05-27 15:00:00,52.6,52.64,52.49,52.49,55520.0,45.1823,45.2167,45.0878,45.0878,55520.0
2021-05-27 15:30:00,52.49,52.55,52.38,52.4,312186.0,45.0878,45.1394,44.9933,45.0105,312186.0
2021-05-28 09:30:00,52.66,52.87,52.63,52.77,44084.0,45.2339,45.4142,45.2081,45.3283,44084.0
2021-05-28 10:00:00,52.77,52.87,52.6,52.69,46950.0,45.3283,45.4142,45.1823,45.2596,46950.0
2021-05-28 10:30:00,52.68,52.72,52.62,52.68,28536.0,45.251,45.2854,45.1995,45.251,28536.0
2021-05-28 11:00:00,52.68,52.68,52.54,52.62,29218.0,45.251,45.251,45.1308,45.1995,29218.0
2021-05-28 11:30:00,52.63,52.68,52.59,52.63,21352.0,45.2081,45.251,45.1737,45.2081,21352.0
2021-05-28 12:00:00,52.61,52.62,52.52,52.54,25658.0,45.1909,45.1995,45.1136,45.1308,25658.0
2021-05-28 12:30:00,52.56,52.58,52.38,52.43,26358.0,45.148,45.1651,44.9933,45.0363,26358.0
2021-05-28 13:00:00,52.41,52.51,52.38,52.51,18794.0,45.0191,45.105,44.9933,45.105,18794.0
2021-05-28 13:30:00,52.51,52.51,52.38,52.43,25026.0,45.105,45.105,44.9933,45.0363,25026.0
2021-05-28 14:00:00,52.43,52.6,52.43,52.59,45076.0,45.0363,45.1823,45.0363,45.1737,45076.0
2021-05-28 14:30:00,52.58,52.7,52.55,52.64,33600.0,45.1651,45.2682,45.1394,45.2167,33600.0
2021-05-28 15:00:00,52.63,52.69,52.59,52.67,30472.0,45.2081,45.2596,45.1737,45.2424,30472.0
2021-05-28 15:30:00,52.67,52.82,52.63,52.63,201630.0,45.2424,45.3713,45.2081,45.2081,201630.0
2021-06-01 09:30:00,52.75,52.88,52.28,52.4,104022.0,45.3112,45.4228,44.9074,45.0105,104022.0
2021-06-01 10:00:00,52.38,52.42,52.13,52.23,79026.0,44.9933,45.0277,44.7786,44.8645,79026.0
2021-06-01 10:30:00,52.26,52.44,52.13,52.42,81410.0,44.8903,45.0449,44.7786,45.0277,81410.0
2021-06-01 11:00:00,52.41,52.48,52.38,52.46,54340.0,45.0191,45.0792,44.9933,45.0621,54340.0
2021-06-01 11:30:00,52.46,52.61,52.46,52.54,37236.0,45.0621,45.1909,45.0621,45.1308,37236.0
2021-06-01 12:00:00,52.52,52.54,52.38,52.4,39132.0,45.1136,45.1308,44.9933,45.0105,39132.0
2021-06-01 12:30:00,52.4,52.43,52.35,52.38,39884.0,45.0105,45.0363,44.9676,44.9933,39884.0
2021-06-01 13:00:00,52.37,52.39,52.24,52.26,50878.0,44.9848,45.0019,44.8731,44.8903,50878.0
2021-06-01 13:30:00,52.27,52.29,52.19,52.27,58262.0,44.8989,44.916,44.8301,44.8989,58262.0
2021-06-01 14:00:00,52.27,52.44,52.27,52.41,47680.0,44.8989,45.0449,44.8989,45.0191,47680.0
2021-06-01 14:30:00,52.43,52.45,52.32,52.35,54618.0,45.0363,45.0535,44.9418,44.9676,54618.0
2021-06-01 15:00:00,52.35,52.35,52.23,52.23,64104.0,44.9676,44.9676,44.8645,44.8645,64104.0
2021-06-01 15:30:00,52.23,52.36,52.17,52.28,220210.0,44.8645,44.9762,44.813,44.9074,220210.0
2021-06-02 09:30:00,52.3,52.5,51.99,52.16,66358.0,44.9246,45.0964,44.6583,44.8044,66358.0
2021-06-02 10:00:00,52.16,52.27,52.08,52.23,71114.0,44.8044,44.8989,44.7356,44.8645,71114.0
2021-06-02 10:30:00,52.24,52.25,52.06,52.23,78136.0,44.8731,44.8817,44.7185,44.8645,78136.0
2021-06-02 11:00:00,52.23,52.35,52.17,52.31,99570.0,44.8645,44.9676,44.813,44.9332,99570.0
2021-06-02 11:30:00,52.32,52.41,52.24,52.38,54846.0,44.9418,45.0191,44.8731,44.9933,54846.0
2021-06-02 12:00:00,52.38,52.54,52.36,52.54,46642.0,44.9933,45.1308,44.9762,45.1308,46642.0
2021-06-02 12:30:00,52.52,52.6,52.51,52.58,37672.0,45.1136,45.1823,45.105,45.1651,37672.0
2021-06-02 13:00:00,52.59,52.65,52.51,52.65,95686.0,45.1737,45.2253,45.105,45.2253,95686.0
2021-06-02 13:30:00,52.66,52.66,52.55,52.57,29370.0,45.2339,45.2339,45.1394,45.1565,29370.0
2021-06-02 14:00:00,52.6,52.6,52.52,52.52,31362.0,45.1823,45.1823,45.1136,45.1136,31362.0
2021-06-02 14:30:00,52.49,52.49,52.29,52.32,38032.0,45.0878,45.0878,44.916,44.9418,38032.0
2021-06-02 15:00:00,52.3,52.34,52.18,52.28,58100.0,44.9246,44.959,44.8215,44.9074,58100.0
2021-06-02 15:30:00,52.26,52.35,52.1,52.35,320118.0,44.8903,44.9676,44.7528,44.9676,320118.0
2021-06-03 09:30:00,52.06,52.35,51.99,52.33,64600.0,44.7185,44.9676,44.6583,44.9504,64600.0
2021-06-03 10:00:00,52.32,52.38,52.16,52.33,30912.0,44.9418,44.9933,44.8044,44.9504,30912.0
2021-06-03 10:30:00,52.33,52.42,52.23,52.41,38616.0,44.9504,45.0277,44.8645,45.0191,38616.0
2021-06-03 11:00:00,52.4,52.63,52.39,52.52,42824.0,45.0105,45.2081,45.0019,45.1136,42824.0
2021-06-03 11:30:00,52.52,52.63,52.51,52.62,24654.0,45.1136,45.2081,45.105,45.1995,24654.0
2021-06-03 12:00:00,52.64,52.64,52.55,52.6,17746.0,45.2167,45.2167,45.1394,45.1823,17746.0
2021-06-03 12:30:00,52.6,52.7,52.6,52.7,25062.0,45.1823,45.2682,45.1823,45.2682,25062.0
2021-06-03 13:00:00,52.72,52.86,52.71,52.8,37624.0,45.2854,45.4057,45.2768,45.3541,37624.0
2021-06-03 13:30:00,52.79,52.94,52.77,52.88,47584.0,45.3455,45.4744,45.3283,45.4228,47584.0
2021-06-03 14:00:00,52.88,53.01,52.84,53.01,36108.0,45.4228,45.5345,45.3885,45.5345,36108.0
2021-06-03 14:30:00,53.01,53.03,52.94,52.97,27998.0,45.5345,45.5517,45.4744,45.5001,27998.0
2021-06-03 15:00:00,52.96,53.01,52.92,52.93,110016.0,45.4915,45.5345,45.4572,45.4658,110016.0
2021-06-03 15:30:00,52.93,53.03,52.91,52.91,294174.0,45.4658,45.5517,45.4486,45.4486,294174.0
2021-06-04 09:30:00,53.0,53.09,52.88,52.93,33848.0,45.5259,45.6032,45.4228,45.4658,33848.0
2021-06-04 10:00:00,52.91,53.08,52.81,52.9,69144.0,45.4486,45.5946,45.3627,45.44,69144.0
2021-06-04 10:30:00,52.94,53.15,52.91,53.15,40346.0,45.4744,45.6548,45.4486,45.6548,40346.0
2021-06-04 11:00:00,53.15,53.16,53.08,53.12,47430.0,45.6548,45.6633,45.5946,45.629,47430.0
2021-06-04 11:30:00,53.1,53.13,53.01,53.01,38498.0,45.6118,45.6376,45.5345,45.5345,38498.0
2021-06-04 12:00:00,52.99,53.0,52.88,52.93,24462.0,45.5173,45.5259,45.4228,45.4658,24462.0
2021-06-04 12:30:00,52.94,52.98,52.88,52.9,14108.0,45.4744,45.5087,45.4228,45.44,14108.0
2021-06-04 13:00:00,52.9,52.92,52.85,52.89,11678.0,45.44,45.4572,45.3971,45.4314,11678.0
2021-06-04 13:30:00,52.9,52.95,52.88,52.95,7842.0,45.44,45.483,45.4228,45.483,7842.0
2021-06-04 14:00:00,52.94,53.02,52.94,53.02,15456.0,45.4744,45.5431,45.4744,45.5431,15456.0
2021-06-04 14:30:00,53.01,53.08,52.95,52.97,21742.0,45.5345,45.5946,45.483,45.5001,21742.0
2021-06-04 15:00:00,52.99,52.99,52.94,52.99,31756.0,45.5173,45.5173,45.4744,45.5173,31756.0
2021-06-04 15:30:00,52.99,53.07,52.88,52.97,207376.0,45.5173,45.586,45.4228,45.5001,207376.0
2021-06-07 09:30:00,53.15,53.15,52.93,53.04,44678.0,45.6548,45.6548,45.4658,45.5603,44678.0
2021-06-07 10:00:00,53.04,53.14,53.02,53.05,44348.0,45.5603,45.6462,45.5431,45.5689,44348.0
2021-06-07 10:30:00,53.02,53.13,53.02,53.13,40160.0,45.5431,45.6376,45.5431,45.6376,40160.0
2021-06-07 11:00:00,53.11,53.27,53.05,53.16,71128.0,45.6204,45.7578,45.5689,45.6633,71128.0
2021-06-07 11:30:00,53.14,53.22,53.11,53.19,108080.0,45.6462,45.7149,45.6204,45.6891,108080.0
2021-06-07 12:00:00,53.2,53.26,53.15,53.17,42554.0,45.6977,45.7492,45.6548,45.6719,42554.0
2021-06-07 12:30:00,53.18,53.26,53.17,53.24,26548.0,45.6805,45.7492,45.6719,45.7321,26548.0
2021-06-07 13:00:00,53.23,53.3,53.18,53.2,29058.0,45.7235,45.7836,45.6805,45.6977,29058.0
2021-06-07 13:30:00,53.22,53.24,53.13,53.24,68936.0,45.7149,45.7321,45.6376,45.7321,68936.0
2021-06-07 14:00:00,53.22,53.29,53.18,53.29,51136.0,45.7149,45.775,45.6805,45.775,51136.0
2021-06-07 14:30:00,53.27,53.32,53.24,53.29,57894.0,45.7578,45.8008,45.7321,45.775,57894.0
2021-06-07 15:00:00,53.28,53.29,53.17,53.18,88876.0,45.7664,45.775,45.6719,45.6805,88876.0
2021-06-07 15:30:00,53.19,53.34,53.15,53.29,218412.0,45.6891,45.818,45.6548,45.775,218412.0
2021-06-08 09:30:00,53.24,53.38,52.89,52.9,58440.0,45.7321,45.8523,45.4314,45.44,58440.0
2021-06-08 10:00:00,52.88,52.98,52.7,52.76,45292.0,45.4228,45.5087,45.2682,45.3198,45292.0
2021-06-08 10:30:00,52.73,52.83,52.63,52.81,49392.0,45.294,45.3799,45.2081,45.3627,49392.0
2021-06-08 11:00:00,52.82,52.88,52.71,52.74,78830.0,45.3713,45.4228,45.2768,45.3026,78830.0
2021-06-08 11:30:00,52.74,52.79,52.7,52.71,28166.0,45.3026,45.3455,45.2682,45.2768,28166.0
2021-06-08 12:00:00,52.73,52.75,52.65,52.7,17882.0,45.294,45.3112,45.2253,45.2682,17882.0
2021-06-08 12:30:00,52.7,52.74,52.65,52.67,24784.0,45.2682,45.3026,45.2253,45.2424,24784.0
2021-06-08 13:00:00,52.67,52.8,52.65,52.8,35334.0,45.2424,45.3541,45.2253,45.3541,35334.0
2021-06-08 13:30:00,52.81,52.96,52.8,52.96,51778.0,45.3627,45.4915,45.3541,45.4915,51778.0
2021-06-08 14:00:00,52.96,53.04,52.96,52.99,46606.0,45.4915,45.5603,45.4915,45.5173,46606.0
2021-06-08 14:30:00,52.99,53.06,52.94,53.04,134270.0,45.5173,45.5774,45.4744,45.5603,134270.0
2021-06-08 15:00:00,53.03,53.07,52.98,53.05,101270.0,45.5517,45.586,45.5087,45.5689,101270.0
2021-06-08 15:30:00,53.04,53.17,52.98,53.1,342928.0,45.5603,45.6719,45.5087,45.6118,342928.0
2021-06-09 09:30:00,53.28,53.3,53.01,53.2,43318.0,45.7664,45.7836,45.5345,45.6977,43318.0
2021-06-09 10:00:00,53.13,53.19,53.06,53.18,34780.0,45.6376,45.6891,45.5774,45.6805,34780.0
2021-06-09 10:30:00,53.18,53.46,53.18,53.46,75366.0,45.6805,45.921,45.6805,45.921,75366.0
2021-06-09 11:00:00,53.46,53.52,53.38,53.45,57030.0,45.921,45.9726,45.8523,45.9124,57030.0
2021-06-09 11:30:00,53.46,53.53,53.42,53.52,27572.0,45.921,45.9812,45.8867,45.9726,27572.0
2021-06-09 12:00:00,53.52,53.63,53.5,53.56,88538.0,45.9726,46.0671,45.9554,46.0069,88538.0
2021-06-09 12:30:00,53.52,53.59,53.51,53.52,66638.0,45.9726,46.0327,45.964,45.9726,66638.0
2021-06-09 13:00:00,53.51,53.66,53.51,53.66,59860.0,45.964,46.0928,45.964,46.0928,59860.0
2021-06-09 13:30:00,53.65,53.74,53.6,53.73,46126.0,46.0842,46.1616,46.0413,46.153,46126.0
2021-06-09 14:00:00,53.71,53.73,53.62,53.68,43360.0,46.1358,46.153,46.0585,46.11,43360.0
2021-06-09 14:30:00,53.68,53.8,53.67,53.74,79122.0,46.11,46.2131,46.1014,46.1616,79122.0
2021-06-09 15:00:00,53.72,53.83,53.71,53.82,79214.0,46.1444,46.2389,46.1358,46.2303,79214.0
2021-06-09 15:30:00,53.82,53.94,53.8,53.81,412760.0,46.2303,46.3333,46.2131,46.2217,412760.0
2021-06-10 09:30:00,53.93,54.01,53.69,53.98,52386.0,46.3248,46.3935,46.1186,46.3677,52386.0
2021-06-10 10:00:00,53.95,54.1,53.91,54.03,23998.0,46.3419,46.4708,46.3076,46.4107,23998.0
2021-06-10 10:30:00,54.03,54.09,53.83,53.96,39576.0,46.4107,46.4622,46.2389,46.3505,39576.0
2021-06-10 11:00:00,53.93,54.06,53.91,54.06,45666.0,46.3248,46.4364,46.3076,46.4364,45666.0
2021-06-10 11:30:00,54.07,54.1,53.99,54.01,48556.0,46.445,46.4708,46.3763,46.3935,48556.0
2021-06-10 12:00:00,54.02,54.02,53.97,53.97,17764.0,46.4021,46.4021,46.3591,46.3591,17764.0
2021-06-10 12:30:00,53.96,54.02,53.9,53.97,56318.0,46.3505,46.4021,46.299,46.3591,56318.0
2021-06-10 13:00:00,53.97,54.04,53.94,54.04,40070.0,46.3591,46.4192,46.3333,46.4192,40070.0
2021-06-10 13:30:00,54.02,54.18,54.02,54.15,49096.0,46.4021,46.5395,46.4021,46.5137,49096.0
2021-06-10 14:00:00,54.16,54.29,54.15,54.24,86632.0,46.5223,46.634,46.5137,46.591,86632.0
2021-06-10 14:30:00,54.23,54.31,54.17,54.3,54882.0,46.5825,46.6512,46.5309,46.6426,54882.0
2021-06-10 15:00:00,54.27,54.43,54.26,54.42,73276.0,46.6168,46.7542,46.6082,46.7457,73276.0
2021-06-10 15:30:00,54.41,54.47,54.27,54.33,213812.0,46.7371,46.7886,46.6168,46.6684,213812.0
2021-06-11 09:30:00,54.07,54.21,53.91,54.03,108132.0,46.445,46.5653,46.3076,46.4107,108132.0
2021-06-11 10:00:00,54.03,54.22,54.02,54.13,42410.0,46.4107,46.5739,46.4021,46.4966,42410.0
2021-06-11 10:30:00,54.08,54.24,54.02,54.2,20588.0,46.4536,46.591,46.4021,46.5567,20588.0
2021-06-11 11:00:00,54.2,54.29,54.1,54.14,32218.0,46.5567,46.634,46.4708,46.5051,32218.0
2021-06-11 11:30:00,54.15,54.17,54.01,54.02,26424.0,46.5137,46.5309,46.3935,46.4021,26424.0
2021-06-11 12:00:00,54.05,54.05,53.94,53.95,22412.0,46.4278,46.4278,46.3333,46.3419,22412.0
2021-06-11 12:30:00,53.95,53.96,53.9,53.9,21410.0,46.3419,46.3505,46.299,46.299,21410.0
2021-06-11 13:00:00,53.9,53.95,53.87,53.94,72406.0,46.299,46.3419,46.2732,46.3333,72406.0
2021-06-11 13:30:00,53.94,54.05,53.93,54.05,31726.0,46.3333,46.4278,46.3248,46.4278,31726.0
2021-06-11 14:00:00,54.06,54.16,54.06,54.16,40652.0,46.4364,46.5223,46.4364,46.5223,40652.0
2021-06-11 14:30:00,54.15,54.25,54.14,54.24,45196.0,46.5137,46.5996,46.5051,46.591,45196.0
2021-06-11 15:00:00,54.25,54.35,54.24,54.29,78366.0,46.5996,46.6855,46.591,46.634,78366.0
2021-06-11 15:30:00,54.3,54.5,54.27,54.47,226888.0,46.6426,46.8144,46.6168,46.7886,226888.0
2021-06-14 09:30:00,54.57,54.57,54.22,54.3,112032.0,46.8745,46.8745,46.5739,46.6426,112032.0
2021-06-14 10:00:00,54.27,54.27,54.1,54.21,37408.0,46.6168,46.6168,46.4708,46.5653,37408.0
2021-06-14 10:30:00,54.23,54.34,54.19,54.31,94928.0,46.5825,46.6769,46.5481,46.6512,94928.0
2021-06-14 11:00:00,54.32,54.35,54.1,54.12,105100.0,46.6598,46.6855,46.4708,46.488,105100.0
2021-06-14 11:30:00,54.12,54.21,54.1,54.16,73168.0,46.488,46.5653,46.4708,46.5223,73168.0
2021-06-14 12:00:00,54.17,54.2,54.11,54.18,31508.0,46.5309,46.5567,46.4794,46.5395,31508.0
2021-06-14 12:30:00,54.18,54.23,54.15,54.2,29716.0,46.5395,46.5825,46.5137,46.5567,29716.0
2021-06-14 13:00:00,54.18,54.24,54.14,54.22,38026.0,46.5395,46.591,46.5051,46.5739,38026.0
2021-06-14 13:30:00,54.22,54.24,54.19,54.23,23510.0,46.5739,46.591,46.5481,46.5825,23510.0
2021-06-14 14:00:00,54.23,54.32,54.22,54.31,42366.0,46.5825,46.6598,46.5739,46.6512,42366.0
2021-06-14 14:30:00,54.31,54.4,54.31,54.37,35710.0,46.6512,46.7285,46.6512,46.7027,35710.0
2021-06-14 15:00:00,54.38,54.45,54.35,54.38,111884.0,46.7113,46.7714,46.6855,46.7113,111884.0
2021-06-14 15:30:00,54.39,54.48,54.24,54.44,470280.0,46.7199,46.7972,46.591,46.7628,470280.0
2021-06-15 09:30:00,54.51,54.58,54.35,54.47,62494.0,46.823,46.8831,46.6855,46.7886,62494.0
2021-06-15 10:00:00,54.46,54.54,54.38,54.54,36954.0,46.78,46.8487,46.7113,46.8487,36954.0
2021-06-15 10:30:00,54.54,54.6,54.48,54.51,266686.0,46.8487,46.9003,46.7972,46.823,266686.0
2021-06-15 11:00:00,54.51,54.62,54.5,54.59,46670.0,46.823,46.9175,46.8144,46.8917,46670.0
2021-06-15 11:30:00,54.58,54.62,54.52,54.57,30328.0,46.8831,46.9175,46.8316,46.8745,30328.0
2021-06-15 12:00:00,54.58,54.62,54.55,54.59,38304.0,46.8831,46.9175,46.8573,46.8917,38304.0
2021-06-15 12:30:00,54.59,54.64,54.55,54.56,29420.0,46.8917,46.9346,46.8573,46.8659,29420.0
2021-06-15 13:00:00,54.57,54.62,54.56,54.57,22940.0,46.8745,46.9175,46.8659,46.8745,22940.0
2021-06-15 13:30:00,54.56,54.7,54.56,54.67,71334.0,46.8659,46.9862,46.8659,46.9604,71334.0
2021-06-15 14:00:00,54.67,54.77,54.67,54.73,77918.0,46.9604,47.0463,46.9604,47.0119,77918.0
2021-06-15 14:30:00,54.73,54.87,54.73,54.78,46710.0,47.0119,47.1322,47.0119,47.0549,46710.0
2021-06-15 15:00:00,54.77,54.79,54.6,54.61,75072.0,47.0463,47.0635,46.9003,46.9089,75072.0
2021-06-15 15:30:00,54.61,54.68,54.52,54.63,278612.0,46.9089,46.969,46.8316,46.926,278612.0
2021-06-16 09:30:00,54.92,55.12,54.91,54.94,106394.0,47.1751,47.3469,47.1666,47.1923,106394.0
2021-06-16 10:00:00,54.93,54.99,54.74,54.97,68670.0,47.1837,47.2353,47.0205,47.2181,68670.0
2021-06-16 10:30:00,54.95,54.96,54.73,54.74,44260.0,47.2009,47.2095,47.0119,47.0205,44260.0
2021-06-16 11:00:00,54.74,54.77,54.7,54.7,49536.0,47.0205,47.0463,46.9862,46.9862,49536.0
2021-06-16 11:30:00,54.69,54.7,54.51,54.55,141868.0,46.9776,46.9862,46.823,46.8573,141868.0
2021-06-16 12:00:00,54.57,54.62,54.42,54.42,118690.0,46.8745,46.9175,46.7457,46.7457,118690.0
2021-06-16 12:30:00,54.42,54.43,54.29,54.33,52008.0,46.7457,46.7542,46.634,46.6684,52008.0
2021-06-16 13:00:00,54.33,54.41,54.27,54.4,26632.0,46.6684,46.7371,46.6168,46.7285,26632.0
2021-06-16 13:30:00,54.38,54.4,54.21,54.26,22064.0,46.7113,46.7285,46.5653,46.6082,22064.0
2021-06-16 14:00:00,54.23,54.24,53.84,53.85,178822.0,46.5825,46.591,46.2475,46.256,178822.0
2021-06-16 14:30:00,53.85,53.85,53.63,53.82,64502.0,46.256,46.256,46.0671,46.2303,64502.0
2021-06-16 15:00:00,53.77,53.77,53.62,53.73,69690.0,46.1873,46.1873,46.0585,46.153,69690.0
2021-06-16 15:30:00,53.72,53.8,53.6,53.7,399084.0,46.1444,46.2131,46.0413,46.1272,399084.0
2021-06-17 09:30:00,53.59,53.75,53.35,53.41,62924.0,46.0327,46.1701,45.8266,45.8781,62924.0
2021-06-17 10:00:00,53.4,53.54,53.36,53.49,168892.0,45.8695,45.9898,45.8351,45.9468,168892.0
2021-06-17 10:30:00,53.48,53.86,53.47,53.85,82254.0,45.9382,46.2646,45.9296,46.256,82254.0
2021-06-17 11:00:00,53.82,53.98,53.72,53.98,34724.0,46.2303,46.3677,46.1444,46.3677,34724.0
2021-06-17 11:30:00,54.01,54.19,53.98,54.07,46592.0,46.3935,46.5481,46.3677,46.445,46592.0
2021-06-17 12:00:00,54.09,54.09,53.91,53.98,32306.0,46.4622,46.4622,46.3076,46.3677,32306.0
2021-06-17 12:30:00,53.96,54.05,53.92,53.99,29632.0,46.3505,46.4278,46.3162,46.3763,29632.0
2021-06-17 13:00:00,54.01,54.13,54.01,54.05,31502.0,46.3935,46.4966,46.3935,46.4278,31502.0
2021-06-17 13:30:00,54.02,54.02,53.77,53.85,31926.0,46.4021,46.4021,46.1873,46.256,31926.0
2021-06-17 14:00:00,53.83,53.83,53.76,53.81,27022.0,46.2389,46.2389,46.1787,46.2217,27022.0
2021-06-17 14:30:00,53.81,53.87,53.77,53.84,65420.0,46.2217,46.2732,46.1873,46.2475,65420.0
2021-06-17 15:00:00,53.85,53.98,53.83,53.92,99414.0,46.256,46.3677,46.2389,46.3162,99414.0
2021-06-17 15:30:00,53.94,54.02,53.79,53.83,298214.0,46.3333,46.4021,46.2045,46.2389,298214.0
2021-06-18 09:30:00,53.68,53.68,53.2,53.45,433064.0,46.11,46.11,45.6977,45.9124,433064.0
2021-06-18 10:00:00,53.43,53.44,53.15,53.15,108106.0,45.8953,45.9039,45.6548,45.6548,108106.0
2021-06-18 10:30:00,53.13,53.24,52.98,53.1,26774.0,45.6376,45.7321,45.5087,45.6118,26774.0
2021-06-18 11:00:00,53.09,53.09,52.84,52.97,75958.0,45.6032,45.6032,45.3885,45.5001,75958.0
2021-06-18 11:30:00,52.96,53.06,52.9,53.04,90032.0,45.4915,45.5774,45.44,45.5603,90032.0
2021-06-18 12:00:00,53.02,53.2,52.99,53.12,144206.0,45.5431,45.6977,45.5173,45.629,144206.0
2021-06-18 12:30:00,53.12,53.12,53.0,53.08,55716.0,45.629,45.629,45.5259,45.5946,55716.0
2021-06-18 13:00:00,53.08,53.09,52.85,52.85,75204.0,45.5946,45.6032,45.3971,45.3971,75204.0
2021-06-18 13:30:00,52.85,52.85,52.69,52.77,110494.0,45.3971,45.3971,45.2596,45.3283,110494.0
2021-06-18 14:00:00,52.76,52.9,52.73,52.83,61056.0,45.3198,45.44,45.294,45.3799,61056.0
2021-06-18 14:30:00,52.82,52.83,52.66,52.72,78006.0,45.3713,45.3799,45.2339,45.2854,78006.0
2021-06-18 15:00:00,52.73,52.74,52.65,52.65,74712.0,45.294,45.3026,45.2253,45.2253,74712.0
2021-06-18 15:30:00,52.66,52.7,51.47,51.7,1256296.0,45.2339,45.2682,44.2117,44.4092,1256296.0
2021-06-21 09:30:00,51.88,52.16,51.71,51.98,130122.0,44.5639,44.8044,44.4178,44.6497,130122.0
2021-06-21 10:00:00,51.96,52.13,51.88,52.06,91614.0,44.6326,44.7786,44.5639,44.7185,91614.0
2021-06-21 10:30:00,52.07,52.16,51.97,52.03,101214.0,44.7271,44.8044,44.6412,44.6927,101214.0
2021-06-21 11:00:00,52.02,52.11,51.92,52.1,66926.0,44.6841,44.7614,44.5982,44.7528,66926.0
2021-06-21 11:30:00,52.09,52.29,52.08,52.24,57286.0,44.7442,44.916,44.7356,44.8731,57286.0
2021-06-21 12:00:00,52.22,52.38,52.2,52.35,50836.0,44.8559,44.9933,44.8387,44.9676,50836.0
2021-06-21 12:30:00,52.35,52.5,52.35,52.48,46518.0,44.9676,45.0964,44.9676,45.0792,46518.0
2021-06-21 13:00:00,52.49,52.51,52.33,52.38,40612.0,45.0878,45.105,44.9504,44.9933,40612.0
2021-06-21 13:30:00,52.38,52.47,52.33,52.33,36738.0,44.9933,45.0706,44.9504,44.9504,36738.0
2021-06-21 14:00:00,52.35,52.35,52.24,52.24,38170.0,44.9676,44.9676,44.8731,44.8731,38170.0
2021-06-21 14:30:00,52.24,52.35,52.22,52.33,39912.0,44.8731,44.9676,44.8559,44.9504,39912.0
2021-06-21 15:00:00,52.33,52.38,52.27,52.34,52404.0,44.9504,44.9933,44.8989,44.959,52404.0
2021-06-21 15:30:00,52.34,52.38,52.18,52.24,311630.0,44.959,44.9933,44.8215,44.8731,311630.0
2021-06-22 09:30:00,52.1,52.24,51.95,52.04,67678.0,44.7528,44.8731,44.624,44.7013,67678.0
2021-06-22 10:00:00,52.02,52.15,51.92,52.02,70992.0,44.6841,44.7958,44.5982,44.6841,70992.0
2021-06-22 10:30:00,52.02,52.11,51.97,52.01,77976.0,44.6841,44.7614,44.6412,44.6755,77976.0
2021-06-22 11:00:00,52.02,52.16,51.92,51.99,50632.0,44.6841,44.8044,44.5982,44.6583,50632.0
2021-06-22 11:30:00,52.0,52.02,51.83,51.86,29242.0,44.6669,44.6841,44.5209,44.5467,29242.0
2021-06-22 12:00:00,51.85,51.85,51.76,51.77,26454.0,44.5381,44.5381,44.4608,44.4694,26454.0
2021-06-22 12:30:00,51.77,51.77,51.69,51.74,26966.0,44.4694,44.4694,44.4006,44.4436,26966.0
2021-06-22 13:00:00,51.76,51.89,51.73,51.83,83316.0,44.4608,44.5724,44.435,44.5209,83316.0
2021-06-22 13:30:00,51.83,51.92,51.77,51.85,35154.0,44.5209,44.5982,44.4694,44.5381,35154.0
2021-06-22 14:00:00,51.86,51.86,51.75,51.76,27188.0,44.5467,44.5467,44.4522,44.4608,27188.0
2021-06-22 14:30:00,51.74,51.88,51.74,51.85,27348.0,44.4436,44.5639,44.4436,44.5381,27348.0
2021-06-22 15:00:00,51.85,51.93,51.82,51.9,34454.0,44.5381,44.6068,44.5123,44.581,34454.0
2021-06-22 15:30:00,51.91,51.96,51.61,51.61,197650.0,44.5896,44.6326,44.3319,44.3319,197650.0
2021-06-23 09:30:00,51.5,51.51,51.16,51.17,64018.0,44.2374,44.246,43.9454,43.954,64018.0
2021-06-23 10:00:00,51.19,51.22,50.86,50.86,59020.0,43.9712,43.9969,43.6877,43.6877,59020.0
2021-06-23 10:30:00,50.89,51.02,50.77,50.99,133412.0,43.7135,43.8251,43.6104,43.7994,133412.0
2021-06-23 11:00:00,50.97,51.01,50.77,50.81,74730.0,43.7822,43.8165,43.6104,43.6447,74730.0
2021-06-23 11:30:00,50.82,50.84,50.66,50.73,178484.0,43.6533,43.6705,43.5159,43.576,178484.0
2021-06-23 12:00:00,50.73,50.77,50.63,50.74,84298.0,43.576,43.6104,43.4901,43.5846,84298.0
2021-06-23 12:30:00,50.74,50.89,50.72,50.83,68346.0,43.5846,43.7135,43.5674,43.6619,68346.0
2021-06-23 13:00:00,50.83,50.91,50.75,50.91,43952.0,43.6619,43.7306,43.5932,43.7306,43952.0
2021-06-23 13:30:00,50.91,50.96,50.86,50.94,39518.0,43.7306,43.7736,43.6877,43.7564,39518.0
2021-06-23 14:00:00,50.94,50.96,50.87,50.87,41722.0,43.7564,43.7736,43.6963,43.6963,41722.0
2021-06-23 14:30:00,50.87,50.88,50.77,50.88,43878.0,43.6963,43.7049,43.6104,43.7049,43878.0
2021-06-23 15:00:00,50.88,51.04,50.85,51.01,61694.0,43.7049,43.8423,43.6791,43.8165,61694.0
2021-06-23 15:30:00,51.02,51.05,50.67,50.69,308260.0,43.8251,43.8509,43.5245,43.5417,308260.0
2021-06-24 09:30:00,50.82,50.85,50.59,50.81,69174.0,43.6533,43.6791,43.4558,43.6447,69174.0
2021-06-24 10:00:00,50.82,50.89,50.79,50.82,48062.0,43.6533,43.7135,43.6276,43.6533,48062.0
2021-06-24 10:30:00,50.83,50.85,50.63,50.65,55534.0,43.6619,43.6791,43.4901,43.5073,55534.0
2021-06-24 11:00:00,50.67,50.77,50.55,50.58,24822.0,43.5245,43.6104,43.4214,43.4472,24822.0
2021-06-24 11:30:00,50.57,50.59,50.34,50.38,68894.0,43.4386,43.4558,43.241,43.2754,68894.0
2021-06-24 12:00:00,50.38,50.44,50.27,50.35,90662.0,43.2754,43.3269,43.1809,43.2496,90662.0
2021-06-24 12:30:00,50.36,50.46,50.35,50.38,43916.0,43.2582,43.3441,43.2496,43.2754,43916.0
2021-06-24 13:00:00,50.38,50.45,50.37,50.38,75090.0,43.2754,43.3355,43.2668,43.2754,75090.0
2021-06-24 13:30:00,50.37,50.43,50.35,50.41,43084.0,43.2668,43.3183,43.2496,43.3012,43084.0
2021-06-24 14:00:00,50.41,50.5,50.36,50.49,142242.0,43.3012,43.3785,43.2582,43.3699,142242.0
2021-06-24 14:30:00,50.49,50.57,50.47,50.47,67246.0,43.3699,43.4386,43.3527,43.3527,67246.0
2021-06-24 15:00:00,50.47,50.52,50.46,50.52,121328.0,43.3527,43.3956,43.3441,43.3956,121328.0
2021-06-24 15:30:00,50.52,50.55,50.46,50.49,454420.0,43.3956,43.4214,43.3441,43.3699,454420.0
2021-06-25 09:30:00,50.41,50.51,50.24,50.4,103914.0,43.3012,43.387,43.1551,43.2926,103914.0
2021-06-25 10:00:00,50.42,50.49,50.35,50.41,92490.0,43.3097,43.3699,43.2496,43.3012,92490.0
2021-06-25 10:30:00,50.39,50.43,50.3,50.37,57210.0,43.284,43.3183,43.2067,43.2668,57210.0
2021-06-25 11:00:00,50.37,50.41,50.3,50.31,66620.0,43.2668,43.3012,43.2067,43.2153,66620.0
2021-06-25 11:30:00,50.31,50.49,50.23,50.49,124216.0,43.2153,43.3699,43.1465,43.3699,124216.0
2021-06-25 12:00:00,50.48,50.62,50.4,50.58,66712.0,43.3613,43.4815,43.2926,43.4472,66712.0
2021-06-25 12:30:00,50.58,50.59,50.52,50.56,73814.0,43.4472,43.4558,43.3956,43.43,73814.0
2021-06-25 13:00:00,50.56,50.63,50.55,50.58,34892.0,43.43,43.4901,43.4214,43.4472,34892.0
2021-06-25 13:30:00,50.6,50.71,50.59,50.67,65446.0,43.4644,43.5588,43.4558,43.5245,65446.0
2021-06-25 14:00:00,50.67,50.73,50.58,50.73,66516.0,43.5245,43.576,43.4472,43.576,66516.0
2021-06-25 14:30:00,50.73,50.73,50.65,50.7,44794.0,43.576,43.576,43.5073,43.5503,44794.0
2021-06-25 15:00:00,50.69,50.76,50.64,50.72,114350.0,43.5417,43.6018,43.4987,43.5674,114350.0
2021-06-25 15:30:00,50.71,50.81,50.64,50.8,494948.0,43.5588,43.6447,43.4987,43.6362,494948.0
2021-06-28 09:30:00,50.9,50.99,50.73,50.88,100808.0,43.7221,43.7994,43.576,43.7049,100808.0
2021-06-28 10:00:00,50.87,50.98,50.83,50.97,61908.0,43.6963,43.7908,43.6619,43.7822,61908.0
2021-06-28 10:30:00,51.01,51.02,50.91,50.91,47288.0,43.8165,43.8251,43.7306,43.7306,47288.0
2021-06-28 11:00:00,50.91,50.99,50.84,50.93,46424.0,43.7306,43.7994,43.6705,43.7478,46424.0
2021-06-28 11:30:00,50.91,51.01,50.9,50.99,23778.0,43.7306,43.8165,43.7221,43.7994,23778.0
2021-06-28 12:00:00,51.0,51.06,50.98,51.01,106440.0,43.8079,43.8595,43.7908,43.8165,106440.0
2021-06-28 12:30:00,51.01,51.08,50.98,51.08,175714.0,43.8165,43.8767,43.7908,43.8767,175714.0
2021-06-28 13:00:00,51.06,51.16,51.04,51.09,49150.0,43.8595,43.9454,43.8423,43.8853,49150.0
2021-06-28 13:30:00,51.08,51.17,51.08,51.16,19752.0,43.8767,43.954,43.8767,43.9454,19752.0
2021-06-28 14:00:00,51.15,51.19,51.07,51.07,78722.0,43.9368,43.9712,43.8681,43.8681,78722.0
2021-06-28 14:30:00,51.08,51.09,51.0,51.01,40800.0,43.8767,43.8853,43.8079,43.8165,40800.0
2021-06-28 15:00:00,51.01,51.16,51.0,51.15,68230.0,43.8165,43.9454,43.8079,43.9368,68230.0
2021-06-28 15:30:00,51.16,51.3,51.13,51.16,237506.0,43.9454,44.0656,43.9196,43.9454,237506.0
2021-06-29 09:30:00,51.0,51.22,50.93,51.05,80700.0,43.8079,43.9969,43.7478,43.8509,80700.0
2021-06-29 10:00:00,51.06,51.26,50.99,50.99,95098.0,43.8595,44.0313,43.7994,43.7994,95098.0
2021-06-29 10:30:00,51.02,51.02,50.57,50.72,213826.0,43.8251,43.8251,43.4386,43.5674,213826.0
2021-06-29 11:00:00,50.7,50.75,50.55,50.59,61478.0,43.5503,43.5932,43.4214,43.4558,61478.0
2021-06-29 11:30:00,50.6,50.63,50.48,50.49,51686.0,43.4644,43.4901,43.3613,43.3699,51686.0
2021-06-29 12:00:00,50.51,50.54,50.4,50.54,49002.0,43.387,43.4128,43.2926,43.4128,49002.0
2021-06-29 12:30:00,50.53,50.62,50.51,50.62,106188.0,43.4042,43.4815,43.387,43.4815,106188.0
2021-06-29 13:00:00,50.65,50.68,50.49,50.49,25954.0,43.5073,43.5331,43.3699,43.3699,25954.0
2021-06-29 13:30:00,50.5,50.51,50.4,50.41,44412.0,43.3785,43.387,43.2926,43.3012,44412.0
2021-06-29 14:00:00,50.41,50.51,50.39,50.43,28696.0,43.3012,43.387,43.284,43.3183,28696.0
2021-06-29 14:30:00,50.42,50.42,50.3,50.38,46100.0,43.3097,43.3097,43.2067,43.2754,46100.0
2021-06-29 15:00:00,50.38,50.38,50.19,50.23,107346.0,43.2754,43.2754,43.1122,43.1465,107346.0
2021-06-29 15:30:00,50.24,50.4,50.08,50.24,306430.0,43.1551,43.2926,43.0177,43.1551,306430.0
2021-06-30 09:30:00,50.3,50.41,50.04,50.07,42148.0,43.2067,43.3012,42.9833,43.0091,42148.0
2021-06-30 10:00:00,50.09,50.1,49.76,49.85,87682.0,43.0263,43.0349,42.7428,42.8201,87682.0
2021-06-30 10:30:00,49.86,49.95,49.76,49.82,123556.0,42.8287,42.906,42.7428,42.7944,123556.0
2021-06-30 11:00:00,49.82,49.88,49.76,49.82,54608.0,42.7944,42.8459,42.7428,42.7944,54608.0
2021-06-30 11:30:00,49.81,49.97,49.8,49.82,105396.0,42.7858,42.9232,42.7772,42.7944,105396.0
2021-06-30 12:00:00,49.81,49.88,49.81,49.83,25818.0,42.7858,42.8459,42.7858,42.8029,25818.0
2021-06-30 12:30:00,49.84,49.92,49.79,49.79,46696.0,42.8115,42.8803,42.7686,42.7686,46696.0
2021-06-30 13:00:00,49.78,49.8,49.63,49.67,101308.0,42.76,42.7772,42.6311,42.6655,101308.0
2021-06-30 13:30:00,49.69,49.74,49.65,49.74,62978.0,42.6827,42.7256,42.6483,42.7256,62978.0
2021-06-30 14:00:00,49.74,49.77,49.67,49.68,44132.0,42.7256,42.7514,42.6655,42.6741,44132.0
2021-06-30 14:30:00,49.68,49.83,49.68,49.81,39590.0,42.6741,42.8029,42.6741,42.7858,39590.0
2021-06-30 15:00:00,49.81,49.83,49.72,49.78,74158.0,42.7858,42.8029,42.7085,42.76,74158.0
2021-06-30 15:30:00,49.77,49.96,49.76,49.85,704754.0,42.7514,42.9146,42.7428,42.8201,704754.0
2021-07-01 09:30:00,49.85,50.15,49.74,50.06,127642.0,42.8201,43.0778,42.7256,43.0005,127642.0
2021-07-01 10:00:00,50.07,50.24,50.07,50.21,61916.0,43.0091,43.1551,43.0091,43.1294,61916.0
2021-07-01 10:30:00,50.19,50.37,50.19,50.37,49870.0,43.1122,43.2668,43.1122,43.2668,49870.0
2021-07-01 11:00:00,50.33,50.5,50.33,50.5,33922.0,43.2324,43.3785,43.2324,43.3785,33922.0
2021-07-01 11:30:00,50.51,50.63,50.45,50.63,32648.0,43.387,43.4901,43.3355,43.4901,32648.0
2021-07-01 12:00:00,50.63,50.67,50.58,50.63,42638.0,43.4901,43.5245,43.4472,43.4901,42638.0
2021-07-01 12:30:00,50.63,50.76,50.6,50.76,29166.0,43.4901,43.6018,43.4644,43.6018,29166.0
2021-07-01 13:00:00,50.77,50.88,50.77,50.88,52890.0,43.6104,43.7049,43.6104,43.7049,52890.0
2021-07-01 13:30:00,50.87,50.87,50.81,50.83,30340.0,43.6963,43.6963,43.6447,43.6619,30340.0
2021-07-01 14:00:00,50.82,50.88,50.77,50.88,47418.0,43.6533,43.7049,43.6104,43.7049,47418.0
2021-07-01 14:30:00,50.88,50.94,50.83,50.92,51088.0,43.7049,43.7564,43.6619,43.7392,51088.0
2021-07-01 15:00:00,50.92,51.05,50.91,50.96,93320.0,43.7392,43.8509,43.7306,43.7736,93320.0
2021-07-01 15:30:00,50.96,50.98,50.75,50.78,209182.0,43.7736,43.7908,43.5932,43.619,209182.0
2021-07-02 09:30:00,50.85,50.85,50.55,50.57,64642.0,43.6791,43.6791,43.4214,43.4386,64642.0
2021-07-02 10:00:00,50.54,50.7,50.53,50.53,36554.0,43.4128,43.5503,43.4042,43.4042,36554.0
2021-07-02 10:30:00,50.54,50.74,50.54,50.71,36960.0,43.4128,43.5846,43.4128,43.5588,36960.0
2021-07-02 11:00:00,50.72,50.77,50.66,50.77,66708.0,43.5674,43.6104,43.5159,43.6104,66708.0
2021-07-02 11:30:00,50.76,50.77,50.67,50.74,31972.0,43.6018,43.6104,43.5245,43.5846,31972.0
2021-07-02 12:00:00,50.74,50.82,50.74,50.77,43562.0,43.5846,43.6533,43.5846,43.6104,43562.0
2021-07-02 12:30:00,50.77,50.88,50.74,50.86,46408.0,43.6104,43.7049,43.5846,43.6877,46408.0
2021-07-02 13:00:00,50.85,50.88,50.76,50.76,29238.0,43.6791,43.7049,43.6018,43.6018,29238.0
2021-07-02 13:30:00,50.76,50.81,50.74,50.75,39600.0,43.6018,43.6447,43.5846,43.5932,39600.0
2021-07-02 14:00:00,50.76,50.77,50.7,50.74,39426.0,43.6018,43.6104,43.5503,43.5846,39426.0
2021-07-02 14:30:00,50.74,50.79,50.72,50.78,41690.0,43.5846,43.6276,43.5674,43.619,41690.0
2021-07-02 15:00:00,50.78,50.85,50.7,50.77,65612.0,43.619,43.6791,43.5503,43.6104,65612.0
2021-07-02 15:30:00,50.76,51.04,50.76,50.91,338384.0,43.6018,43.8423,43.6018,43.7306,338384.0
2021-07-06 09:30:00,50.75,50.95,50.65,50.77,97646.0,43.5932,43.765,43.5073,43.6104,97646.0
2021-07-06 10:00:00,50.77,50.87,50.43,50.52,43888.0,43.6104,43.6963,43.3183,43.3956,43888.0
2021-07-06 10:30:00,50.51,50.59,50.38,50.38,26500.0,43.387,43.4558,43.2754,43.2754,26500.0
2021-07-06 11:00:00,50.38,50.47,50.24,50.33,47294.0,43.2754,43.3527,43.1551,43.2324,47294.0
2021-07-06 11:30:00,50.37,50.51,50.37,50.49,27744.0,43.2668,43.387,43.2668,43.3699,27744.0
2021-07-06 12:00:00,50.48,50.74,50.46,50.74,29542.0,43.3613,43.5846,43.3441,43.5846,29542.0
2021-07-06 12:30:00,50.74,50.74,50.58,50.65,33770.0,43.5846,43.5846,43.4472,43.5073,33770.0
2021-07-06 13:00:00,50.66,50.71,50.65,50.65,29100.0,43.5159,43.5588,43.5073,43.5073,29100.0
2021-07-06 13:30:00,50.65,50.68,50.56,50.68,38956.0,43.5073,43.5331,43.43,43.5331,38956.0
2021-07-06 14:00:00,50.67,50.78,50.67,50.78,29660.0,43.5245,43.619,43.5245,43.619,29660.0
2021-07-06 14:30:00,50.79,50.85,50.79,50.84,38402.0,43.6276,43.6791,43.6276,43.6705,38402.0
2021-07-06 15:00:00,50.84,50.96,50.82,50.87,39496.0,43.6705,43.7736,43.6533,43.6963,39496.0
2021-07-06 15:30:00,50.87,51.19,50.87,51.15,309364.0,43.6963,43.9712,43.6963,43.9368,309364.0
2021-07-07 09:30:00,51.08,51.09,50.8,50.86,76074.0,43.8767,43.8853,43.6362,43.6877,76074.0
2021-07-07 10:00:00,50.88,51.06,50.88,50.94,54528.0,43.7049,43.8595,43.7049,43.7564,54528.0
2021-07-07 10:30:00,50.94,51.17,50.88,51.1,86310.0,43.7564,43.954,43.7049,43.8938,86310.0
2021-07-07 11:00:00,51.1,51.1,50.99,51.1,59250.0,43.8938,43.8938,43.7994,43.8938,59250.0
2021-07-07 11:30:00,51.11,51.27,51.02,51.05,46852.0,43.9024,44.0399,43.8251,43.8509,46852.0
2021-07-07 12:00:00,51.06,51.15,51.02,51.12,33714.0,43.8595,43.9368,43.8251,43.911,33714.0
2021-07-07 12:30:00,51.12,51.21,51.1,51.17,44778.0,43.911,43.9883,43.8938,43.954,44778.0
2021-07-07 13:00:00,51.16,51.18,51.0,51.01,30930.0,43.9454,43.9626,43.8079,43.8165,30930.0
2021-07-07 13:30:00,51.01,51.28,51.01,51.23,33560.0,43.8165,44.0485,43.8165,44.0055,33560.0
2021-07-07 14:00:00,51.23,51.26,51.08,51.11,38388.0,44.0055,44.0313,43.8767,43.9024,38388.0
2021-07-07 14:30:00,51.12,51.16,51.07,51.11,27818.0,43.911,43.9454,43.8681,43.9024,27818.0
2021-07-07 15:00:00,51.1,51.31,51.08,51.27,119222.0,43.8938,44.0742,43.8767,44.0399,119222.0
2021-07-07 15:30:00,51.27,51.42,51.24,51.41,228450.0,44.0399,44.1687,44.0141,44.1601,228450.0
2021-07-08 09:30:00,50.99,51.4,50.99,51.4,113344.0,43.7994,44.1515,43.7994,44.1515,113344.0
2021-07-08 10:00:00,51.38,51.4,51.05,51.22,70404.0,44.1344,44.1515,43.8509,43.9969,70404.0
2021-07-08 10:30:00,51.22,51.35,51.18,51.35,44692.0,43.9969,44.1086,43.9626,44.1086,44692.0
2021-07-08 11:00:00,51.37,51.42,51.23,51.26,50502.0,44.1258,44.1687,44.0055,44.0313,50502.0
2021-07-08 11:30:00,51.25,51.38,51.22,51.28,40076.0,44.0227,44.1344,43.9969,44.0485,40076.0
2021-07-08 12:00:00,51.29,51.32,51.15,51.17,44122.0,44.0571,44.0828,43.9368,43.954,44122.0
2021-07-08 12:30:00,51.18,51.27,51.13,51.26,23376.0,43.9626,44.0399,43.9196,44.0313,23376.0
2021-07-08 13:00:00,51.27,51.27,51.09,51.12,28950.0,44.0399,44.0399,43.8853,43.911,28950.0
2021-07-08 13:30:00,51.1,51.11,51.01,51.04,37240.0,43.8938,43.9024,43.8165,43.8423,37240.0
2021-07-08 14:00:00,51.05,51.12,51.03,51.1,38408.0,43.8509,43.911,43.8337,43.8938,38408.0
2021-07-08 14:30:00,51.1,51.13,50.98,51.09,40268.0,43.8938,43.9196,43.7908,43.8853,40268.0
2021-07-08 15:00:00,51.1,51.13,50.99,51.08,46786.0,43.8938,43.9196,43.7994,43.8767,46786.0
2021-07-08 15:30:00,51.08,51.16,50.99,51.16,193816.0,43.8767,43.9454,43.7994,43.9454,193816.0
2021-07-09 09:30:00,51.36,51.58,51.33,51.52,36228.0,44.1172,44.3062,44.0914,44.2546,36228.0
2021-07-09 10:00:00,51.49,51.6,51.37,51.41,55424.0,44.2288,44.3233,44.1258,44.1601,55424.0
2021-07-09 10:30:00,51.41,51.45,51.06,51.07,35712.0,44.1601,44.1945,43.8595,43.8681,35712.0
2021-07-09 11:00:00,51.02,51.17,50.98,51.17,33144.0,43.8251,43.954,43.7908,43.954,33144.0
2021-07-09 11:30:00,51.16,51.27,51.15,51.25,31934.0,43.9454,44.0399,43.9368,44.0227,31934.0
2021-07-09 12:00:00,51.2,51.31,51.1,51.11,31232.0,43.9797,44.0742,43.8938,43.9024,31232.0
2021-07-09 12:30:00,51.12,51.17,51.1,51.12,20216.0,43.911,43.954,43.8938,43.911,20216.0
2021-07-09 13:00:00,51.12,51.22,51.11,51.16,15214.0,43.911,43.9969,43.9024,43.9454,15214.0
2021-07-09 13:30:00,51.15,51.2,51.12,51.17,21656.0,43.9368,43.9797,43.911,43.954,21656.0
2021-07-09 14:00:00,51.19,51.33,51.18,51.29,22902.0,43.9712,44.0914,43.9626,44.0571,22902.0
2021-07-09 14:30:00,51.29,51.44,51.28,51.43,51056.0,44.0571,44.1859,44.0485,44.1773,51056.0
2021-07-09 15:00:00,51.43,51.52,51.35,51.41,74654.0,44.1773,44.2546,44.1086,44.1601,74654.0
2021-07-09 15:30:00,51.42,51.5,51.3,51.47,210102.0,44.1687,44.2374,44.0656,44.2117,210102.0
2021-07-12 09:30:00,51.26,51.26,51.07,51.17,25364.0,44.0313,44.0313,43.8681,43.954,25364.0
2021-07-12 10:00:00,51.14,51.45,51.13,51.45,37572.0,43.9282,44.1945,43.9196,44.1945,37572.0
2021-07-12 10:30:00,51.46,51.49,51.37,51.38,13816.0,44.2031,44.2288,44.1258,44.1344,13816.0
2021-07-12 11:00:00,51.38,51.47,51.33,51.46,24532.0,44.1344,44.2117,44.0914,44.2031,24532.0
2021-07-12 11:30:00,51.46,51.47,51.32,51.4,8362.0,44.2031,44.2117,44.0828,44.1515,8362.0
2021-07-12 12:00:00,51.4,51.49,51.4,51.43,9466.0,44.1515,44.2288,44.1515,44.1773,9466.0
2021-07-12 12:30:00,51.45,51.55,51.44,51.52,30860.0,44.1945,44.2804,44.1859,44.2546,30860.0
2021-07-12 13:00:00,51.52,51.6,51.42,51.59,76156.0,44.2546,44.3233,44.1687,44.3147,76156.0
2021-07-12 13:30:00,51.61,51.63,51.54,51.54,9132.0,44.3319,44.3491,44.2718,44.2718,9132.0
2021-07-12 14:00:00,51.53,51.56,51.44,51.45,11342.0,44.2632,44.289,44.1859,44.1945,11342.0
2021-07-12 14:30:00,51.46,51.52,51.44,51.48,19558.0,44.2031,44.2546,44.1859,44.2203,19558.0
2021-07-12 15:00:00,51.45,51.49,51.4,51.49,22674.0,44.1945,44.2288,44.1515,44.2288,22674.0
2021-07-12 15:30:00,51.52,51.55,51.35,51.52,293174.0,44.2546,44.2804,44.1086,44.2546,293174.0
2021-07-13 09:30:00,51.49,51.6,51.27,51.35,44664.0,44.2288,44.3233,44.0399,44.1086,44664.0
2021-07-13 10:00:00,51.35,51.5,51.32,51.44,22424.0,44.1086,44.2374,44.0828,44.1859,22424.0
2021-07-13 10:30:00,51.41,51.46,51.33,51.41,24774.0,44.1601,44.2031,44.0914,44.1601,24774.0
2021-07-13 11:00:00,51.4,51.46,51.33,51.33,35608.0,44.1515,44.2031,44.0914,44.0914,35608.0
2021-07-13 11:30:00,51.31,51.42,51.27,51.32,14672.0,44.0742,44.1687,44.0399,44.0828,14672.0
2021-07-13 12:00:00,51.32,51.33,51.27,51.3,10810.0,44.0828,44.0914,44.0399,44.0656,10810.0
2021-07-13 12:30:00,51.3,51.38,51.24,51.38,8084.0,44.0656,44.1344,44.0141,44.1344,8084.0
2021-07-13 13:00:00,51.37,51.37,51.27,51.3,19028.0,44.1258,44.1258,44.0399,44.0656,19028.0
2021-07-13 13:30:00,51.31,51.38,51.3,51.31,30620.0,44.0742,44.1344,44.0656,44.0742,30620.0
2021-07-13 14:00:00,51.3,51.3,51.14,51.15,51272.0,44.0656,44.0656,43.9282,43.9368,51272.0
2021-07-13 14:30:00,51.13,51.14,51.04,51.04,40042.0,43.9196,43.9282,43.8423,43.8423,40042.0
2021-07-13 15:00:00,51.06,51.06,50.63,50.74,74838.0,43.8595,43.8595,43.4901,43.5846,74838.0
2021-07-13 15:30:00,50.76,50.93,50.71,50.84,242412.0,43.6018,43.7478,43.5588,43.6705,242412.0
2021-07-14 09:30:00,50.87,50.95,50.64,50.71,29658.0,43.6963,43.765,43.4987,43.5588,29658.0
2021-07-14 10:00:00,50.69,50.92,50.61,50.92,12448.0,43.5417,43.7392,43.4729,43.7392,12448.0
2021-07-14 10:30:00,50.9,51.05,50.87,51.04,16658.0,43.7221,43.8509,43.6963,43.8423,16658.0
2021-07-14 11:00:00,51.03,51.12,50.88,51.07,21454.0,43.8337,43.911,43.7049,43.8681,21454.0
2021-07-14 11:30:00,51.07,51.23,51.04,51.23,17700.0,43.8681,44.0055,43.8423,44.0055,17700.0
2021-07-14 12:00:00,51.26,51.33,51.23,51.32,17652.0,44.0313,44.0914,44.0055,44.0828,17652.0
2021-07-14 12:30:00,51.31,51.31,51.21,51.31,35116.0,44.0742,44.0742,43.9883,44.0742,35116.0
2021-07-14 13:00:00,51.3,51.48,51.27,51.45,31524.0,44.0656,44.2203,44.0399,44.1945,31524.0
2021-07-14 13:30:00,51.45,51.52,51.38,51.51,35938.0,44.1945,44.2546,44.1344,44.246,35938.0
2021-07-14 14:00:00,51.51,51.54,51.4,51.44,52380.0,44.246,44.2718,44.1515,44.1859,52380.0
2021-07-14 14:30:00,51.46,51.52,51.38,51.45,185378.0,44.2031,44.2546,44.1344,44.1945,185378.0
2021-07-14 15:00:00,51.46,51.46,51.33,51.35,32614.0,44.2031,44.2031,44.0914,44.1086,32614.0
2021-07-14 15:30:00,51.35,51.47,51.23,51.27,254488.0,44.1086,44.2117,44.0055,44.0399,254488.0
2021-07-15 09:30:00,51.09,51.34,51.05,51.21,46044.0,43.8853,44.1,43.8509,43.9883,46044.0
2021-07-15 10:00:00,51.22,51.42,51.19,51.4,52586.0,43.9969,44.1687,43.9712,44.1515,52586.0
2021-07-15 10:30:00,51.37,51.41,51.24,51.31,42894.0,44.1258,44.1601,44.0141,44.0742,42894.0
2021-07-15 11:00:00,51.33,51.38,51.3,51.35,38360.0,44.0914,44.1344,44.0656,44.1086,38360.0
2021-07-15 11:30:00,51.34,51.51,51.34,51.47,68550.0,44.1,44.246,44.1,44.2117,68550.0
2021-07-15 12:00:00,51.46,51.57,51.42,51.46,98512.0,44.2031,44.2976,44.1687,44.2031,98512.0
2021-07-15 12:30:00,51.47,51.52,51.41,51.43,114792.0,44.2117,44.2546,44.1601,44.1773,114792.0
2021-07-15 13:00:00,51.44,51.46,51.4,51.45,66292.0,44.1859,44.2031,44.1515,44.1945,66292.0
2021-07-15 13:30:00,51.45,51.51,51.42,51.5,73396.0,44.1945,44.246,44.1687,44.2374,73396.0
2021-07-15 14:00:00,51.49,51.54,51.44,51.54,61514.0,44.2288,44.2718,44.1859,44.2718,61514.0
2021-07-15 14:30:00,51.54,51.61,51.52,51.58,45654.0,44.2718,44.3319,44.2546,44.3062,45654.0
2021-07-15 15:00:00,51.6,51.75,51.51,51.66,82616.0,44.3233,44.4522,44.246,44.3749,82616.0
2021-07-15 15:30:00,51.67,51.86,51.62,51.81,300316.0,44.3835,44.5467,44.3405,44.5037,300316.0
2021-07-16 09:30:00,51.9,52.27,51.7,52.21,86010.0,44.581,44.8989,44.4092,44.8473,86010.0
2021-07-16 10:00:00,52.23,52.42,52.07,52.19,49986.0,44.8645,45.0277,44.7271,44.8301,49986.0
2021-07-16 10:30:00,52.2,52.35,52.08,52.24,37480.0,44.8387,44.9676,44.7356,44.8731,37480.0
2021-07-16 11:00:00,52.26,52.36,52.12,52.16,41576.0,44.8903,44.9762,44.77,44.8044,41576.0
2021-07-16 11:30:00,52.18,52.33,52.16,52.31,35720.0,44.8215,44.9504,44.8044,44.9332,35720.0
2021-07-16 12:00:00,52.3,52.46,52.3,52.43,24142.0,44.9246,45.0621,44.9246,45.0363,24142.0
2021-07-16 12:30:00,52.43,52.47,52.31,52.35,61462.0,45.0363,45.0706,44.9332,44.9676,61462.0
2021-07-16 13:00:00,52.35,52.54,52.35,52.52,31778.0,44.9676,45.1308,44.9676,45.1136,31778.0
2021-07-16 13:30:00,52.51,52.51,52.27,52.4,59956.0,45.105,45.105,44.8989,45.0105,59956.0
2021-07-16 14:00:00,52.4,52.54,52.4,52.49,35902.0,45.0105,45.1308,45.0105,45.0878,35902.0
2021-07-16 14:30:00,52.5,52.67,52.46,52.67,51510.0,45.0964,45.2424,45.0621,45.2424,51510.0
2021-07-16 15:00:00,52.65,52.66,52.49,52.56,71488.0,45.2253,45.2339,45.0878,45.148,71488.0
2021-07-16 15:30:00,52.56,52.62,52.31,52.35,251978.0,45.148,45.1995,44.9332,44.9676,251978.0
2021-07-19 09:30:00,52.02,52.23,51.8,51.8,148574.0,44.6841,44.8645,44.4951,44.4951,148574.0
2021-07-19 10:00:00,51.85,51.85,51.16,51.42,88996.0,44.5381,44.5381,43.9454,44.1687,88996.0
2021-07-19 10:30:00,51.39,51.4,50.84,50.96,102982.0,44.143,44.1515,43.6705,43.7736,102982.0
2021-07-19 11:00:00,50.96,51.18,50.75,50.8,69204.0,43.7736,43.9626,43.5932,43.6362,69204.0
2021-07-19 11:30:00,50.8,50.84,50.62,50.73,59902.0,43.6362,43.6705,43.4815,43.576,59902.0
2021-07-19 12:00:00,50.73,50.73,50.3,50.51,86784.0,43.576,43.576,43.2067,43.387,86784.0
2021-07-19 12:30:00,50.5,50.6,50.43,50.52,82382.0,43.3785,43.4644,43.3183,43.3956,82382.0
2021-07-19 13:00:00,50.49,50.54,50.31,50.32,56002.0,43.3699,43.4128,43.2153,43.2238,56002.0
2021-07-19 13:30:00,50.31,50.46,50.1,50.46,69518.0,43.2153,43.3441,43.0349,43.3441,69518.0
2021-07-19 14:00:00,50.46,50.67,50.46,50.66,66984.0,43.3441,43.5245,43.3441,43.5159,66984.0
2021-07-19 14:30:00,50.65,50.7,50.25,50.35,114240.0,43.5073,43.5503,43.1637,43.2496,114240.0
2021-07-19 15:00:00,50.33,50.57,50.31,50.42,74124.0,43.2324,43.4386,43.2153,43.3097,74124.0
2021-07-19 15:30:00,50.41,50.88,50.39,50.83,260656.0,43.3012,43.7049,43.284,43.6619,260656.0
2021-07-20 09:30:00,50.84,51.49,50.84,51.43,51814.0,43.6705,44.2288,43.6705,44.1773,51814.0
2021-07-20 10:00:00,51.45,51.67,51.22,51.31,76722.0,44.1945,44.3835,43.9969,44.0742,76722.0
2021-07-20 10:30:00,51.31,51.35,51.06,51.2,64948.0,44.0742,44.1086,43.8595,43.9797,64948.0
2021-07-20 11:00:00,51.23,51.42,51.07,51.08,51614.0,44.0055,44.1687,43.8681,43.8767,51614.0
2021-07-20 11:30:00,51.1,51.29,51.06,51.26,41300.0,43.8938,44.0571,43.8595,44.0313,41300.0
2021-07-20 12:00:00,51.27,51.33,51.21,51.26,31962.0,44.0399,44.0914,43.9883,44.0313,31962.0
2021-07-20 12:30:00,51.27,51.38,51.24,51.32,56660.0,44.0399,44.1344,44.0141,44.0828,56660.0
2021-07-20 13:00:00,51.3,51.37,51.24,51.24,23884.0,44.0656,44.1258,44.0141,44.0141,23884.0
2021-07-20 13:30:00,51.29,51.45,51.28,51.43,21688.0,44.0571,44.1945,44.0485,44.1773,21688.0
2021-07-20 14:00:00,51.45,51.49,51.27,51.3,43274.0,44.1945,44.2288,44.0399,44.0656,43274.0
2021-07-20 14:30:00,51.32,51.4,51.15,51.17,112980.0,44.0828,44.1515,43.9368,43.954,112980.0
2021-07-20 15:00:00,51.18,51.23,51.08,51.09,46124.0,43.9626,44.0055,43.8767,43.8853,46124.0
2021-07-20 15:30:00,51.09,51.22,51.08,51.18,173528.0,43.8853,43.9969,43.8767,43.9626,173528.0
2021-07-21 09:30:00,51.48,51.48,51.12,51.19,35434.0,44.2203,44.2203,43.911,43.9712,35434.0
2021-07-21 10:00:00,51.12,51.19,50.99,51.05,19590.0,43.911,43.9712,43.7994,43.8509,19590.0
2021-07-21 10:30:00,51.06,51.33,51.05,51.23,27386.0,43.8595,44.0914,43.8509,44.0055,27386.0
2021-07-21 11:00:00,51.24,51.24,50.97,50.97,23188.0,44.0141,44.0141,43.7822,43.7822,23188.0
2021-07-21 11:30:00,50.97,51.09,50.91,51.03,25874.0,43.7822,43.8853,43.7306,43.8337,25874.0
2021-07-21 12:00:00,51.0,51.0,50.84,50.85,17640.0,43.8079,43.8079,43.6705,43.6791,17640.0
2021-07-21 12:30:00,50.85,51.03,50.84,50.99,23642.0,43.6791,43.8337,43.6705,43.7994,23642.0
2021-07-21 13:00:00,50.99,50.99,50.82,50.85,24832.0,43.7994,43.7994,43.6533,43.6791,24832.0
2021-07-21 13:30:00,50.84,50.91,50.74,50.76,19128.0,43.6705,43.7306,43.5846,43.6018,19128.0
2021-07-21 14:00:00,50.77,50.82,50.72,50.73,28340.0,43.6104,43.6533,43.5674,43.576,28340.0
2021-07-21 14:30:00,50.74,50.82,50.72,50.74,19936.0,43.5846,43.6533,43.5674,43.5846,19936.0
2021-07-21 15:00:00,50.76,50.79,50.63,50.65,28266.0,43.6018,43.6276,43.4901,43.5073,28266.0
2021-07-21 15:30:00,50.65,50.69,50.54,50.58,197876.0,43.5073,43.5417,43.4128,43.4472,197876.0
2021-07-22 09:30:00,50.56,50.81,50.56,50.81,43806.0,43.43,43.6447,43.43,43.6447,43806.0
2021-07-22 10:00:00,50.77,50.77,50.23,50.27,26686.0,43.6104,43.6104,43.1465,43.1809,26686.0
2021-07-22 10:30:00,50.31,50.46,50.25,50.45,24254.0,43.2153,43.3441,43.1637,43.3355,24254.0
2021-07-22 11:00:00,50.48,50.6,50.47,50.57,32418.0,43.3613,43.4644,43.3527,43.4386,32418.0
2021-07-22 11:30:00,50.58,50.59,50.34,50.44,30368.0,43.4472,43.4558,43.241,43.3269,30368.0
2021-07-22 12:00:00,50.45,50.5,50.35,50.36,21094.0,43.3355,43.3785,43.2496,43.2582,21094.0
2021-07-22 12:30:00,50.34,50.49,50.3,50.47,21590.0,43.241,43.3699,43.2067,43.3527,21590.0
2021-07-22 13:00:00,50.47,50.48,50.35,50.44,31516.0,43.3527,43.3613,43.2496,43.3269,31516.0
2021-07-22 13:30:00,50.45,50.48,50.34,50.4,34158.0,43.3355,43.3613,43.241,43.2926,34158.0
2021-07-22 14:00:00,50.42,50.42,50.27,50.29,34540.0,43.3097,43.3097,43.1809,43.1981,34540.0
2021-07-22 14:30:00,50.27,50.37,50.26,50.35,25544.0,43.1809,43.2668,43.1723,43.2496,25544.0
2021-07-22 15:00:00,50.37,50.37,50.27,50.29,35450.0,43.2668,43.2668,43.1809,43.1981,35450.0
2021-07-22 15:30:00,50.28,50.52,50.26,50.45,221752.0,43.1895,43.3956,43.1723,43.3355,221752.0
2021-07-23 09:30:00,50.57,50.87,50.52,50.67,25452.0,43.4386,43.6963,43.3956,43.5245,25452.0
2021-07-23 10:00:00,50.7,50.83,50.66,50.73,82622.0,43.5503,43.6619,43.5159,43.576,82622.0
2021-07-23 10:30:00,50.73,50.83,50.66,50.8,31140.0,43.576,43.6619,43.5159,43.6362,31140.0
2021-07-23 11:00:00,50.82,50.93,50.8,50.82,19848.0,43.6533,43.7478,43.6362,43.6533,19848.0
2021-07-23 11:30:00,50.84,50.87,50.7,50.71,29682.0,43.6705,43.6963,43.5503,43.5588,29682.0
2021-07-23 12:00:00,50.73,50.91,50.73,50.85,27112.0,43.576,43.7306,43.576,43.6791,27112.0
2021-07-23 12:30:00,50.93,51.02,50.93,50.96,39220.0,43.7478,43.8251,43.7478,43.7736,39220.0
2021-07-23 13:00:00,50.98,51.06,50.96,50.97,36170.0,43.7908,43.8595,43.7736,43.7822,36170.0
2021-07-23 13:30:00,50.98,51.1,50.96,51.05,49076.0,43.7908,43.8938,43.7736,43.8509,49076.0
2021-07-23 14:00:00,51.06,51.2,51.06,51.2,73318.0,43.8595,43.9797,43.8595,43.9797,73318.0
2021-07-23 14:30:00,51.19,51.27,51.16,51.27,70444.0,43.9712,44.0399,43.9454,44.0399,70444.0
2021-07-23 15:00:00,51.29,51.37,51.27,51.35,132808.0,44.0571,44.1258,44.0399,44.1086,132808.0
2021-07-23 15:30:00,51.35,51.38,51.27,51.38,397602.0,44.1086,44.1344,44.0399,44.1344,397602.0
2021-07-26 09:30:00,51.38,51.68,51.33,51.47,59144.0,44.1344,44.3921,44.0914,44.2117,59144.0
2021-07-26 10:00:00,51.45,51.54,51.24,51.53,63328.0,44.1945,44.2718,44.0141,44.2632,63328.0
2021-07-26 10:30:00,51.52,51.69,51.42,51.68,53884.0,44.2546,44.4006,44.1687,44.3921,53884.0
2021-07-26 11:00:00,51.65,51.65,51.46,51.59,39284.0,44.3663,44.3663,44.2031,44.3147,39284.0
2021-07-26 11:30:00,51.58,51.68,51.48,51.59,54328.0,44.3062,44.3921,44.2203,44.3147,54328.0
2021-07-26 12:00:00,51.6,51.66,51.5,51.58,26390.0,44.3233,44.3749,44.2374,44.3062,26390.0
2021-07-26 12:30:00,51.6,51.7,51.6,51.64,55996.0,44.3233,44.4092,44.3233,44.3577,55996.0
2021-07-26 13:00:00,51.66,51.72,51.62,51.64,44164.0,44.3749,44.4264,44.3405,44.3577,44164.0
2021-07-26 13:30:00,51.65,51.79,51.63,51.68,60110.0,44.3663,44.4865,44.3491,44.3921,60110.0
2021-07-26 14:00:00,51.68,51.79,51.66,51.75,82578.0,44.3921,44.4865,44.3749,44.4522,82578.0
2021-07-26 14:30:00,51.75,51.79,51.6,51.79,102008.0,44.4522,44.4865,44.3233,44.4865,102008.0
2021-07-26 15:00:00,51.79,51.83,51.72,51.74,106494.0,44.4865,44.5209,44.4264,44.4436,106494.0
2021-07-26 15:30:00,51.74,52.01,51.73,51.9,311168.0,44.4436,44.6755,44.435,44.581,311168.0
2021-07-27 09:30:00,51.83,51.91,51.6,51.85,34954.0,44.5209,44.5896,44.3233,44.5381,34954.0
2021-07-27 10:00:00,51.91,52.15,51.91,52.07,51026.0,44.5896,44.7958,44.5896,44.7271,51026.0
2021-07-27 10:30:00,52.1,52.46,52.08,52.35,56882.0,44.7528,45.0621,44.7356,44.9676,56882.0
2021-07-27 11:00:00,52.35,52.82,52.28,52.69,33192.0,44.9676,45.3713,44.9074,45.2596,33192.0
2021-07-27 11:30:00,52.69,52.8,52.58,52.74,35216.0,45.2596,45.3541,45.1651,45.3026,35216.0
2021-07-27 12:00:00,52.71,52.88,52.58,52.67,37614.0,45.2768,45.4228,45.1651,45.2424,37614.0
2021-07-27 12:30:00,52.65,52.86,52.62,52.79,34844.0,45.2253,45.4057,45.1995,45.3455,34844.0
2021-07-27 13:00:00,52.79,52.97,52.77,52.91,45980.0,45.3455,45.5001,45.3283,45.4486,45980.0
2021-07-27 13:30:00,52.87,52.87,52.82,52.85,46076.0,45.4142,45.4142,45.3713,45.3971,46076.0
2021-07-27 14:00:00,52.83,52.88,52.76,52.85,67334.0,45.3799,45.4228,45.3198,45.3971,67334.0
2021-07-27 14:30:00,52.87,52.87,52.56,52.62,46406.0,45.4142,45.4142,45.148,45.1995,46406.0
2021-07-27 15:00:00,52.6,52.65,52.52,52.53,55706.0,45.1823,45.2253,45.1136,45.1222,55706.0
2021-07-27 15:30:00,52.53,52.68,52.45,52.67,173592.0,45.1222,45.251,45.0535,45.2424,173592.0
2021-07-28 09:30:00,52.63,52.75,52.28,52.3,24186.0,45.2081,45.3112,44.9074,44.9246,24186.0
2021-07-28 10:00:00,52.34,52.34,52.07,52.33,36394.0,44.959,44.959,44.7271,44.9504,36394.0
2021-07-28 10:30:00,52.31,52.35,52.15,52.18,45226.0,44.9332,44.9676,44.7958,44.8215,45226.0
2021-07-28 11:00:00,52.18,52.18,51.95,52.15,44516.0,44.8215,44.8215,44.624,44.7958,44516.0
2021-07-28 11:30:00,52.15,52.29,52.1,52.19,68278.0,44.7958,44.916,44.7528,44.8301,68278.0
2021-07-28 12:00:00,52.19,52.2,51.8,51.8,37858.0,44.8301,44.8387,44.4951,44.4951,37858.0
2021-07-28 12:30:00,51.79,51.96,51.79,51.91,34384.0,44.4865,44.6326,44.4865,44.5896,34384.0
2021-07-28 13:00:00,51.92,51.99,51.87,51.89,15210.0,44.5982,44.6583,44.5553,44.5724,15210.0
2021-07-28 13:30:00,51.9,52.07,51.9,52.02,19740.0,44.581,44.7271,44.581,44.6841,19740.0
2021-07-28 14:00:00,52.03,52.19,51.82,52.1,26014.0,44.6927,44.8301,44.5123,44.7528,26014.0
2021-07-28 14:30:00,52.11,52.27,52.06,52.22,34374.0,44.7614,44.8989,44.7185,44.8559,34374.0
2021-07-28 15:00:00,52.23,52.26,52.08,52.1,46896.0,44.8645,44.8903,44.7356,44.7528,46896.0
2021-07-28 15:30:00,52.12,52.23,52.1,52.14,200068.0,44.77,44.8645,44.7528,44.7872,200068.0
2021-07-29 09:30:00,52.37,52.48,52.15,52.38,21112.0,44.9848,45.0792,44.7958,44.9933,21112.0
2021-07-29 10:00:00,52.32,52.33,51.91,52.02,28268.0,44.9418,44.9504,44.5896,44.6841,28268.0
2021-07-29 10:30:00,51.99,52.12,51.94,51.98,28182.0,44.6583,44.77,44.6154,44.6497,28182.0
2021-07-29 11:00:00,51.99,52.12,51.93,52.02,24982.0,44.6583,44.77,44.6068,44.6841,24982.0
2021-07-29 11:30:00,52.02,52.12,51.95,52.1,19044.0,44.6841,44.77,44.624,44.7528,19044.0
2021-07-29 12:00:00,52.1,52.19,52.06,52.13,22282.0,44.7528,44.8301,44.7185,44.7786,22282.0
2021-07-29 12:30:00,52.12,52.31,52.1,52.17,15358.0,44.77,44.9332,44.7528,44.813,15358.0
2021-07-29 13:00:00,52.2,52.24,52.18,52.21,17412.0,44.8387,44.8731,44.8215,44.8473,17412.0
2021-07-29 13:30:00,52.2,52.22,52.13,52.18,25426.0,44.8387,44.8559,44.7786,44.8215,25426.0
2021-07-29 14:00:00,52.2,52.22,52.11,52.12,30688.0,44.8387,44.8559,44.7614,44.77,30688.0
2021-07-29 14:30:00,52.12,52.24,52.12,52.21,31368.0,44.77,44.8731,44.77,44.8473,31368.0
2021-07-29 15:00:00,52.21,52.31,52.17,52.25,44150.0,44.8473,44.9332,44.813,44.8817,44150.0
2021-07-29 15:30:00,52.25,52.27,52.13,52.24,272592.0,44.8817,44.8989,44.7786,44.8731,272592.0
2021-07-30 09:30:00,52.23,52.76,52.23,52.57,40952.0,44.8645,45.3198,44.8645,45.1565,40952.0
2021-07-30 10:00:00,52.55,52.57,52.2,52.29,69892.0,45.1394,45.1565,44.8387,44.916,69892.0
2021-07-30 10:30:00,52.3,52.46,52.26,52.35,363442.0,44.9246,45.0621,44.8903,44.9676,363442.0
2021-07-30 11:00:00,52.33,52.41,52.28,52.36,42456.0,44.9504,45.0191,44.9074,44.9762,42456.0
2021-07-30 11:30:00,52.32,52.33,52.05,52.08,31510.0,44.9418,44.9504,44.7099,44.7356,31510.0
2021-07-30 12:00:00,52.1,52.17,52.06,52.13,30284.0,44.7528,44.813,44.7185,44.7786,30284.0
2021-07-30 12:30:00,52.15,52.18,52.02,52.02,27372.0,44.7958,44.8215,44.6841,44.6841,27372.0
2021-07-30 13:00:00,52.05,52.06,51.87,51.89,31306.0,44.7099,44.7185,44.5553,44.5724,31306.0
2021-07-30 13:30:00,51.9,51.99,51.81,51.81,45254.0,44.581,44.6583,44.5037,44.5037,45254.0
2021-07-30 14:00:00,51.82,51.82,51.53,51.53,51362.0,44.5123,44.5123,44.2632,44.2632,51362.0
2021-07-30 14:30:00,51.55,51.59,51.41,51.49,78604.0,44.2804,44.3147,44.1601,44.2288,78604.0
2021-07-30 15:00:00,51.51,51.67,51.47,51.6,58822.0,44.246,44.3835,44.2117,44.3233,58822.0
2021-07-30 15:30:00,51.6,51.61,51.33,51.48,346686.0,44.3233,44.3319,44.0914,44.2203,346686.0
2021-08-02 09:30:00,51.68,52.01,51.51,51.75,83738.0,44.3921,44.6755,44.246,44.4522,83738.0
2021-08-02 10:00:00,51.7,52.05,51.59,52.05,80720.0,44.4092,44.7099,44.3147,44.7099,80720.0
2021-08-02 10:30:00,52.05,52.07,51.72,51.77,39788.0,44.7099,44.7271,44.4264,44.4694,39788.0
2021-08-02 11:00:00,51.77,52.0,51.76,51.99,49182.0,44.4694,44.6669,44.4608,44.6583,49182.0
2021-08-02 11:30:00,51.99,52.01,51.87,51.95,226762.0,44.6583,44.6755,44.5553,44.624,226762.0
2021-08-02 12:00:00,51.98,52.1,51.91,52.0,807828.0,44.6497,44.7528,44.5896,44.6669,807828.0
2021-08-02 12:30:00,51.99,52.1,51.9,51.9,28740.0,44.6583,44.7528,44.581,44.581,28740.0
2021-08-02 13:00:00,51.91,51.94,51.84,51.88,33690.0,44.5896,44.6154,44.5295,44.5639,33690.0
2021-08-02 13:30:00,51.88,51.88,51.66,51.84,69818.0,44.5639,44.5639,44.3749,44.5295,69818.0
2021-08-02 14:00:00,51.83,51.96,51.76,51.81,33524.0,44.5209,44.6326,44.4608,44.5037,33524.0
2021-08-02 14:30:00,51.8,51.86,51.77,51.82,50406.0,44.4951,44.5467,44.4694,44.5123,50406.0
2021-08-02 15:00:00,51.8,51.84,51.63,51.77,75610.0,44.4951,44.5295,44.3491,44.4694,75610.0
2021-08-02 15:30:00,51.77,51.87,51.69,51.79,351108.0,44.4694,44.5553,44.4006,44.4865,351108.0
2021-08-03 09:30:00,51.88,52.02,51.58,51.96,62430.0,44.5639,44.6841,44.3062,44.6326,62430.0
2021-08-03 10:00:00,51.99,52.22,51.99,52.02,59864.0,44.6583,44.8559,44.6583,44.6841,59864.0
2021-08-03 10:30:00,51.99,52.21,51.95,52.08,58108.0,44.6583,44.8473,44.624,44.7356,58108.0
2021-08-03 11:00:00,52.05,52.21,52.01,52.21,41048.0,44.7099,44.8473,44.6755,44.8473,41048.0
2021-08-03 11:30:00,52.19,52.35,52.1,52.15,33566.0,44.8301,44.9676,44.7528,44.7958,33566.0
2021-08-03 12:00:00,52.11,52.13,51.92,51.95,43122.0,44.7614,44.7786,44.5982,44.624,43122.0
2021-08-03 12:30:00,51.94,51.96,51.72,51.73,54012.0,44.6154,44.6326,44.4264,44.435,54012.0
2021-08-03 13:00:00,51.74,51.88,51.7,51.82,177442.0,44.4436,44.5639,44.4092,44.5123,177442.0
2021-08-03 13:30:00,51.82,51.9,51.76,51.87,42950.0,44.5123,44.581,44.4608,44.5553,42950.0
2021-08-03 14:00:00,51.85,51.94,51.82,51.85,43944.0,44.5381,44.6154,44.5123,44.5381,43944.0
2021-08-03 14:30:00,51.87,51.96,51.84,51.88,42942.0,44.5553,44.6326,44.5295,44.5639,42942.0
2021-08-03 15:00:00,51.89,52.06,51.81,51.83,90996.0,44.5724,44.7185,44.5037,44.5209,90996.0
2021-08-03 15:30:00,51.84,52.04,51.74,52.0,317764.0,44.5295,44.7013,44.4436,44.6669,317764.0
2021-08-04 09:30:00,51.35,52.05,51.25,51.46,102620.0,44.1086,44.7099,44.0227,44.2031,102620.0
2021-08-04 10:00:00,51.48,51.93,51.48,51.58,117782.0,44.2203,44.6068,44.2203,44.3062,117782.0
2021-08-04 10:30:00,51.54,51.65,51.27,51.3,77796.0,44.2718,44.3663,44.0399,44.0656,77796.0
2021-08-04 11:00:00,51.29,51.54,51.13,51.35,54272.0,44.0571,44.2718,43.9196,44.1086,54272.0
2021-08-04 11:30:00,51.31,51.4,51.2,51.29,130682.0,44.0742,44.1515,43.9797,44.0571,130682.0
2021-08-04 12:00:00,51.26,51.34,51.19,51.24,100066.0,44.0313,44.1,43.9712,44.0141,100066.0
2021-08-04 12:30:00,51.26,51.34,51.23,51.31,61308.0,44.0313,44.1,44.0055,44.0742,61308.0
2021-08-04 13:00:00,51.31,51.32,51.24,51.26,44040.0,44.0742,44.0828,44.0141,44.0313,44040.0
2021-08-04 13:30:00,51.26,51.28,51.13,51.17,44312.0,44.0313,44.0485,43.9196,43.954,44312.0
2021-08-04 14:00:00,51.17,51.38,51.08,51.38,47790.0,43.954,44.1344,43.8767,44.1344,47790.0
2021-08-04 14:30:00,51.41,51.65,51.36,51.63,71930.0,44.1601,44.3663,44.1172,44.3491,71930.0
2021-08-04 15:00:00,51.65,51.85,51.62,51.82,144666.0,44.3663,44.5381,44.3405,44.5123,144666.0
2021-08-04 15:30:00,51.82,51.99,51.76,51.85,381072.0,44.5123,44.6583,44.4608,44.5381,381072.0
2021-08-05 09:30:00,52.03,52.13,51.8,51.83,66040.0,44.6927,44.7786,44.4951,44.5209,66040.0
2021-08-05 10:00:00,51.9,52.41,51.83,52.09,60702.0,44.581,45.0191,44.5209,44.7442,60702.0
2021-08-05 10:30:00,52.09,52.36,52.03,52.07,65770.0,44.7442,44.9762,44.6927,44.7271,65770.0
2021-08-05 11:00:00,52.06,52.15,51.89,52.07,49186.0,44.7185,44.7958,44.5724,44.7271,49186.0
2021-08-05 11:30:00,52.1,52.29,52.02,52.29,79446.0,44.7528,44.916,44.6841,44.916,79446.0
2021-08-05 12:00:00,52.29,52.39,52.2,52.21,68650.0,44.916,45.0019,44.8387,44.8473,68650.0
2021-08-05 12:30:00,52.21,52.44,52.21,52.41,50330.0,44.8473,45.0449,44.8473,45.0191,50330.0
2021-08-05 13:00:00,52.4,52.43,52.26,52.42,48704.0,45.0105,45.0363,44.8903,45.0277,48704.0
2021-08-05 13:30:00,52.41,52.47,52.27,52.47,60072.0,45.0191,45.0706,44.8989,45.0706,60072.0
2021-08-05 14:00:00,52.48,52.53,52.46,52.49,122398.0,45.0792,45.1222,45.0621,45.0878,122398.0
2021-08-05 14:30:00,52.49,52.56,52.45,52.52,69498.0,45.0878,45.148,45.0535,45.1136,69498.0
2021-08-05 15:00:00,52.51,52.83,52.49,52.79,118780.0,45.105,45.3799,45.0878,45.3455,118780.0
2021-08-05 15:30:00,52.79,53.3,52.78,53.23,496516.0,45.3455,45.7836,45.3369,45.7235,496516.0
2021-08-06 09:30:00,53.38,53.45,52.9,53.13,80008.0,45.8523,45.9124,45.44,45.6376,80008.0
2021-08-06 10:00:00,53.12,53.36,53.08,53.17,74048.0,45.629,45.8351,45.5946,45.6719,74048.0
2021-08-06 10:30:00,53.19,53.35,53.1,53.29,96946.0,45.6891,45.8266,45.6118,45.775,96946.0
2021-08-06 11:00:00,53.31,53.42,53.07,53.1,80016.0,45.7922,45.8867,45.586,45.6118,80016.0
2021-08-06 11:30:00,53.11,53.18,53.0,53.01,120296.0,45.6204,45.6805,45.5259,45.5345,120296.0
2021-08-06 12:00:00,52.99,53.1,52.95,52.99,109598.0,45.5173,45.6118,45.483,45.5173,109598.0
2021-08-06 12:30:00,52.98,53.03,52.88,52.89,142668.0,45.5087,45.5517,45.4228,45.4314,142668.0
2021-08-06 13:00:00,52.9,53.24,52.8,53.24,227848.0,45.44,45.7321,45.3541,45.7321,227848.0
2021-08-06 13:30:00,53.24,53.26,53.11,53.12,77410.0,45.7321,45.7492,45.6204,45.629,77410.0
2021-08-06 14:00:00,53.13,53.16,53.01,53.1,85070.0,45.6376,45.6633,45.5345,45.6118,85070.0
2021-08-06 14:30:00,53.12,53.15,53.06,53.1,81658.0,45.629,45.6548,45.5774,45.6118,81658.0
2021-08-06 15:00:00,53.1,53.19,53.04,53.07,71618.0,45.6118,45.6891,45.5603,45.586,71618.0
2021-08-06 15:30:00,53.09,53.1,52.88,53.05,417972.0,45.6032,45.6118,45.4228,45.5689,417972.0
2021-08-09 09:30:00,53.1,53.3,52.9,52.99,91162.0,45.6118,45.7836,45.44,45.5173,91162.0
2021-08-09 10:00:00,52.99,53.27,52.91,53.06,83550.0,45.5173,45.7578,45.4486,45.5774,83550.0
2021-08-09 10:30:00,53.05,53.24,52.93,53.02,75236.0,45.5689,45.7321,45.4658,45.5431,75236.0
2021-08-09 11:00:00,53.0,53.09,52.91,52.97,52646.0,45.5259,45.6032,45.4486,45.5001,52646.0
2021-08-09 11:30:00,52.99,53.1,52.97,53.05,30572.0,45.5173,45.6118,45.5001,45.5689,30572.0
2021-08-09 12:00:00,53.04,53.09,52.97,53.03,38954.0,45.5603,45.6032,45.5001,45.5517,38954.0
2021-08-09 12:30:00,53.02,53.05,52.93,53.02,41432.0,45.5431,45.5689,45.4658,45.5431,41432.0
2021-08-09 13:00:00,53.02,53.17,53.02,53.13,59812.0,45.5431,45.6719,45.5431,45.6376,59812.0
2021-08-09 13:30:00,53.14,53.23,53.05,53.2,41384.0,45.6462,45.7235,45.5689,45.6977,41384.0
2021-08-09 14:00:00,53.21,53.23,53.13,53.16,42804.0,45.7063,45.7235,45.6376,45.6633,42804.0
2021-08-09 14:30:00,53.13,53.27,53.09,53.09,104358.0,45.6376,45.7578,45.6032,45.6032,104358.0
2021-08-09 15:00:00,53.09,53.27,53.09,53.26,133414.0,45.6032,45.7578,45.6032,45.7492,133414.0
2021-08-09 15:30:00,53.27,53.47,53.24,53.42,442492.0,45.7578,45.9296,45.7321,45.8867,442492.0
2021-08-10 09:30:00,53.4,53.66,53.23,53.51,110756.0,45.8695,46.0928,45.7235,45.964,110756.0
2021-08-10 10:00:00,53.54,53.73,53.48,53.73,69586.0,45.9898,46.153,45.9382,46.153,69586.0
2021-08-10 10:30:00,53.74,54.08,53.74,54.0,117476.0,46.1616,46.4536,46.1616,46.3849,117476.0
2021-08-10 11:00:00,53.98,54.12,53.87,54.12,90770.0,46.3677,46.488,46.2732,46.488,90770.0
2021-08-10 11:30:00,54.13,54.33,54.02,54.3,91628.0,46.4966,46.6684,46.4021,46.6426,91628.0
2021-08-10 12:00:00,54.31,54.31,54.05,54.26,126968.0,46.6512,46.6512,46.4278,46.6082,126968.0
2021-08-10 12:30:00,54.27,54.28,54.06,54.17,95614.0,46.6168,46.6254,46.4364,46.5309,95614.0
2021-08-10 13:00:00,54.19,54.26,54.12,54.26,79952.0,46.5481,46.6082,46.488,46.6082,79952.0
2021-08-10 13:30:00,54.26,54.35,54.24,54.34,99562.0,46.6082,46.6855,46.591,46.6769,99562.0
2021-08-10 14:00:00,54.34,54.46,54.32,54.43,106418.0,46.6769,46.78,46.6598,46.7542,106418.0
2021-08-10 14:30:00,54.44,54.46,54.33,54.38,101660.0,46.7628,46.78,46.6684,46.7113,101660.0
2021-08-10 15:00:00,54.38,54.4,54.18,54.33,123910.0,46.7113,46.7285,46.5395,46.6684,123910.0
2021-08-10 15:30:00,54.33,54.44,54.29,54.35,447490.0,46.6684,46.7628,46.634,46.6855,447490.0
2021-08-11 09:30:00,54.01,54.24,53.76,54.02,84160.0,46.7978,46.9971,46.5812,46.8065,84160.0
2021-08-11 10:00:00,54.0,54.55,53.98,54.49,123020.0,46.7891,47.2657,46.7718,47.2137,123020.0
2021-08-11 10:30:00,54.48,54.6,54.36,54.55,80806.0,47.205,47.309,47.101,47.2657,80806.0
2021-08-11 11:00:00,54.52,54.66,54.33,54.33,57700.0,47.2397,47.361,47.0751,47.0751,57700.0
2021-08-11 11:30:00,54.35,54.63,54.32,54.55,37950.0,47.0924,47.335,47.0664,47.2657,37950.0
2021-08-11 12:00:00,54.56,54.56,54.4,54.44,60236.0,47.2743,47.2743,47.1357,47.1704,60236.0
2021-08-11 12:30:00,54.44,54.45,54.13,54.32,113688.0,47.1704,47.179,46.9018,47.0664,113688.0
2021-08-11 13:00:00,54.33,54.35,54.18,54.3,41938.0,47.0751,47.0924,46.9451,47.0491,41938.0
2021-08-11 13:30:00,54.31,54.52,54.24,54.41,47380.0,47.0577,47.2397,46.9971,47.1444,47380.0
2021-08-11 14:00:00,54.42,54.45,54.26,54.32,46882.0,47.153,47.179,47.0144,47.0664,46882.0
2021-08-11 14:30:00,54.3,54.38,54.26,54.29,78486.0,47.0491,47.1184,47.0144,47.0404,78486.0
2021-08-11 15:00:00,54.29,54.35,54.27,54.28,120798.0,47.0404,47.0924,47.0231,47.0317,120798.0
2021-08-11 15:30:00,54.29,54.57,54.29,54.51,415572.0,47.0404,47.283,47.0404,47.231,415572.0
2021-08-12 09:30:00,54.43,54.66,54.27,54.47,85490.0,47.1617,47.361,47.0231,47.1964,85490.0
2021-08-12 10:00:00,54.45,54.74,54.42,54.49,60364.0,47.179,47.4303,47.153,47.2137,60364.0
2021-08-12 10:30:00,54.45,54.6,54.38,54.46,54450.0,47.179,47.309,47.1184,47.1877,54450.0
2021-08-12 11:00:00,54.45,54.46,54.24,54.27,94044.0,47.179,47.1877,46.9971,47.0231,94044.0
2021-08-12 11:30:00,54.27,54.4,54.25,54.33,65542.0,47.0231,47.1357,47.0057,47.0751,65542.0
2021-08-12 12:00:00,54.33,54.52,54.33,54.48,67642.0,47.0751,47.2397,47.0751,47.205,67642.0
2021-08-12 12:30:00,54.49,54.57,54.47,54.51,41412.0,47.2137,47.283,47.1964,47.231,41412.0
2021-08-12 13:00:00,54.52,54.59,54.46,54.55,72558.0,47.2397,47.3003,47.1877,47.2657,72558.0
2021-08-12 13:30:00,54.56,54.56,54.32,54.35,48702.0,47.2743,47.2743,47.0664,47.0924,48702.0
2021-08-12 14:00:00,54.35,54.36,54.21,54.3,53734.0,47.0924,47.101,46.9711,47.0491,53734.0
2021-08-12 14:30:00,54.3,54.43,54.3,54.38,40152.0,47.0491,47.1617,47.0491,47.1184,40152.0
2021-08-12 15:00:00,54.39,54.53,54.38,54.53,49664.0,47.127,47.2483,47.1184,47.2483,49664.0
2021-08-12 15:30:00,54.52,54.56,54.3,54.34,302870.0,47.2397,47.2743,47.0491,47.0837,302870.0
2021-08-13 09:30:00,54.23,54.48,54.21,54.46,64622.0,46.9884,47.205,46.9711,47.1877,64622.0
2021-08-13 10:00:00,54.38,54.58,54.35,54.51,46640.0,47.1184,47.2917,47.0924,47.231,46640.0
2021-08-13 10:30:00,54.54,54.58,54.42,54.51,55528.0,47.257,47.2917,47.153,47.231,55528.0
2021-08-13 11:00:00,54.54,54.58,54.47,54.58,31002.0,47.257,47.2917,47.1964,47.2917,31002.0
2021-08-13 11:30:00,54.59,54.73,54.54,54.72,30876.0,47.3003,47.4216,47.257,47.413,30876.0
2021-08-13 12:00:00,54.71,54.72,54.58,54.6,38780.0,47.4043,47.413,47.2917,47.309,38780.0
2021-08-13 12:30:00,54.62,54.66,54.56,54.59,64654.0,47.3263,47.361,47.2743,47.3003,64654.0
2021-08-13 13:00:00,54.6,54.75,54.6,54.75,37476.0,47.309,47.439,47.309,47.439,37476.0
2021-08-13 13:30:00,54.77,54.79,54.67,54.67,125916.0,47.4563,47.4736,47.3697,47.3697,125916.0
2021-08-13 14:00:00,54.67,54.86,54.65,54.77,67902.0,47.3697,47.5343,47.3523,47.4563,67902.0
2021-08-13 14:30:00,54.77,54.83,54.71,54.83,150426.0,47.4563,47.5083,47.4043,47.5083,150426.0
2021-08-13 15:00:00,54.83,54.94,54.78,54.84,68748.0,47.5083,47.6036,47.465,47.517,68748.0
2021-08-13 15:30:00,54.83,55.02,54.8,54.94,467178.0,47.5083,47.6729,47.4823,47.6036,467178.0
2021-08-16 09:30:00,54.98,55.3,54.51,55.28,171032.0,47.6383,47.9155,47.231,47.8982,171032.0
2021-08-16 10:00:00,55.3,55.88,55.3,55.58,222006.0,47.9155,48.4181,47.9155,48.1581,222006.0
2021-08-16 10:30:00,55.63,55.68,55.41,55.51,193600.0,48.2015,48.2448,48.0108,48.0975,193600.0
2021-08-16 11:00:00,55.49,55.52,55.37,55.43,205122.0,48.0802,48.1061,47.9762,48.0282,205122.0
2021-08-16 11:30:00,55.43,55.49,55.28,55.38,153956.0,48.0282,48.0802,47.8982,47.9848,153956.0
2021-08-16 12:00:00,55.43,55.6,55.35,55.48,140166.0,48.0282,48.1755,47.9589,48.0715,140166.0
2021-08-16 12:30:00,55.49,55.52,55.32,55.4,88618.0,48.0802,48.1061,47.9329,48.0022,88618.0
2021-08-16 13:00:00,55.38,55.49,55.37,55.42,64462.0,47.9848,48.0802,47.9762,48.0195,64462.0
2021-08-16 13:30:00,55.42,55.45,55.19,55.22,282694.0,48.0195,48.0455,47.8202,47.8462,282694.0
2021-08-16 14:00:00,55.23,55.27,55.09,55.2,105522.0,47.8549,47.8895,47.7336,47.8289,105522.0
2021-08-16 14:30:00,55.2,55.27,55.13,55.19,71910.0,47.8289,47.8895,47.7682,47.8202,71910.0
2021-08-16 15:00:00,55.19,55.27,55.1,55.21,241720.0,47.8202,47.8895,47.7422,47.8375,241720.0
2021-08-16 15:30:00,55.2,55.24,55.13,55.13,473990.0,47.8289,47.8635,47.7682,47.7682,473990.0
2021-08-17 09:30:00,55.13,55.29,54.87,55.15,142994.0,47.7682,47.9069,47.5429,47.7856,142994.0
2021-08-17 10:00:00,55.16,55.23,54.82,54.92,114346.0,47.7942,47.8549,47.4996,47.5863,114346.0
2021-08-17 10:30:00,54.92,55.03,54.75,54.84,110640.0,47.5863,47.6816,47.439,47.517,110640.0
2021-08-17 11:00:00,54.88,55.0,54.86,54.93,55258.0,47.5516,47.6556,47.5343,47.5949,55258.0
2021-08-17 11:30:00,54.96,55.01,54.8,54.88,34204.0,47.6209,47.6643,47.4823,47.5516,34204.0
2021-08-17 12:00:00,54.85,54.88,54.72,54.77,65858.0,47.5256,47.5516,47.413,47.4563,65858.0
2021-08-17 12:30:00,54.76,54.78,54.43,54.49,181702.0,47.4476,47.465,47.1617,47.2137,181702.0
2021-08-17 13:00:00,54.49,54.57,54.42,54.46,54038.0,47.2137,47.283,47.153,47.1877,54038.0
2021-08-17 13:30:00,54.49,54.56,54.47,54.52,45486.0,47.2137,47.2743,47.1964,47.2397,45486.0
2021-08-17 14:00:00,54.51,54.64,54.51,54.6,41982.0,47.231,47.3437,47.231,47.309,41982.0
2021-08-17 14:30:00,54.59,54.67,54.45,54.63,58982.0,47.3003,47.3697,47.179,47.335,58982.0
2021-08-17 15:00:00,54.63,54.75,54.49,54.72,111670.0,47.335,47.439,47.2137,47.413,111670.0
2021-08-17 15:30:00,54.74,55.07,54.74,55.05,296088.0,47.4303,47.7162,47.4303,47.6989,296088.0
2021-08-18 09:30:00,54.95,55.17,54.8,54.84,85030.0,47.6123,47.8029,47.4823,47.517,85030.0
2021-08-18 10:00:00,54.88,55.07,54.87,54.97,37446.0,47.5516,47.7162,47.5429,47.6296,37446.0
2021-08-18 10:30:00,54.98,55.06,54.83,54.88,48002.0,47.6383,47.7076,47.5083,47.5516,48002.0
2021-08-18 11:00:00,54.88,54.91,54.72,54.91,72002.0,47.5516,47.5776,47.413,47.5776,72002.0
2021-08-18 11:30:00,54.94,54.99,54.85,54.91,49158.0,47.6036,47.6469,47.5256,47.5776,49158.0
2021-08-18 12:00:00,54.92,55.02,54.89,54.9,46482.0,47.5863,47.6729,47.5603,47.5689,46482.0
2021-08-18 12:30:00,54.85,55.01,54.83,54.98,45814.0,47.5256,47.6643,47.5083,47.6383,45814.0
2021-08-18 13:00:00,54.97,55.08,54.93,55.06,56806.0,47.6296,47.7249,47.5949,47.7076,56806.0
2021-08-18 13:30:00,55.07,55.23,55.05,55.2,57488.0,47.7162,47.8549,47.6989,47.8289,57488.0
2021-08-18 14:00:00,55.19,55.29,55.03,55.11,63408.0,47.8202,47.9069,47.6816,47.7509,63408.0
2021-08-18 14:30:00,55.13,55.2,54.97,55.03,69746.0,47.7682,47.8289,47.6296,47.6816,69746.0
2021-08-18 15:00:00,55.06,55.12,54.87,54.87,129010.0,47.7076,47.7596,47.5429,47.5429,129010.0
2021-08-18 15:30:00,54.88,55.18,54.8,55.07,396268.0,47.5516,47.8116,47.4823,47.7162,396268.0
2021-08-19 09:30:00,55.11,56.04,55.04,56.02,148970.0,47.7509,48.5567,47.6902,48.5394,148970.0
2021-08-19 10:00:00,55.99,56.1,55.56,55.62,164828.0,48.5134,48.6087,48.1408,48.1928,164828.0
2021-08-19 10:30:00,55.58,55.64,55.3,55.52,115942.0,48.1581,48.2101,47.9155,48.1061,115942.0
2021-08-19 11:00:00,55.48,55.69,55.29,55.69,111148.0,48.0715,48.2534,47.9069,48.2534,111148.0
2021-08-19 11:30:00,55.71,55.73,55.46,55.64,123724.0,48.2708,48.2881,48.0542,48.2101,123724.0
2021-08-19 12:00:00,55.64,55.71,55.52,55.63,50038.0,48.2101,48.2708,48.1061,48.2015,50038.0
2021-08-19 12:30:00,55.64,55.67,55.54,55.57,68090.0,48.2101,48.2361,48.1235,48.1495,68090.0
2021-08-19 13:00:00,55.57,55.65,55.48,55.5,102750.0,48.1495,48.2188,48.0715,48.0888,102750.0
2021-08-19 13:30:00,55.5,55.62,55.46,55.49,76090.0,48.0888,48.1928,48.0542,48.0802,76090.0
2021-08-19 14:00:00,55.49,55.67,55.49,55.59,92472.0,48.0802,48.2361,48.0802,48.1668,92472.0
2021-08-19 14:30:00,55.6,55.8,55.52,55.8,118536.0,48.1755,48.3488,48.1061,48.3488,118536.0
2021-08-19 15:00:00,55.81,55.98,55.79,55.92,148522.0,48.3574,48.5047,48.3401,48.4527,148522.0
2021-08-19 15:30:00,55.93,55.98,55.75,55.9,792912.0,48.4614,48.5047,48.3054,48.4354,792912.0
2021-08-20 09:30:00,55.8,56.06,55.51,56.01,125136.0,48.3488,48.574,48.0975,48.5307,125136.0
2021-08-20 10:00:00,55.93,56.4,55.91,56.36,76776.0,48.4614,48.8686,48.4441,48.834,76776.0
2021-08-20 10:30:00,56.35,56.49,56.27,56.44,74028.0,48.8253,48.9466,48.756,48.9033,74028.0
2021-08-20 11:00:00,56.43,56.63,56.42,56.57,147212.0,48.8946,49.0679,48.886,49.0159,147212.0
2021-08-20 11:30:00,56.58,56.75,56.54,56.74,91978.0,49.0246,49.1719,48.9899,49.1632,91978.0
2021-08-20 12:00:00,56.73,56.99,56.71,56.99,127296.0,49.1546,49.3799,49.1372,49.3799,127296.0
2021-08-20 12:30:00,56.95,57.09,56.89,57.04,132302.0,49.3452,49.4665,49.2932,49.4232,132302.0
2021-08-20 13:00:00,57.04,57.13,57.01,57.03,84332.0,49.4232,49.5012,49.3972,49.4145,84332.0
2021-08-20 13:30:00,57.04,57.04,56.87,56.9,126538.0,49.4232,49.4232,49.2759,49.3019,126538.0
2021-08-20 14:00:00,56.88,57.02,56.85,56.94,319622.0,49.2845,49.4058,49.2585,49.3365,319622.0
2021-08-20 14:30:00,56.95,57.08,56.93,57.02,133038.0,49.3452,49.4578,49.3279,49.4058,133038.0
2021-08-20 15:00:00,56.99,57.29,56.99,57.27,181058.0,49.3799,49.6398,49.3799,49.6225,181058.0
2021-08-20 15:30:00,57.26,57.35,57.14,57.31,854816.0,49.6138,49.6918,49.5098,49.6571,854816.0
2021-08-23 09:30:00,57.33,57.44,56.93,57.05,132084.0,49.6745,49.7698,49.3279,49.4318,132084.0
2021-08-23 10:00:00,57.04,57.18,56.84,56.92,106916.0,49.4232,49.5445,49.2499,49.3192,106916.0
2021-08-23 10:30:00,56.9,56.95,56.71,56.85,132626.0,49.3019,49.3452,49.1372,49.2585,132626.0
2021-08-23 11:00:00,56.83,57.09,56.83,57.05,130890.0,49.2412,49.4665,49.2412,49.4318,130890.0
2021-08-23 11:30:00,57.07,57.18,57.02,57.13,108768.0,49.4492,49.5445,49.4058,49.5012,108768.0
2021-08-23 12:00:00,57.1,57.1,56.86,56.93,55906.0,49.4752,49.4752,49.2672,49.3279,55906.0
2021-08-23 12:30:00,56.93,56.99,56.87,56.97,190610.0,49.3279,49.3799,49.2759,49.3625,190610.0
2021-08-23 13:00:00,56.95,57.04,56.78,56.79,115754.0,49.3452,49.4232,49.1979,49.2066,115754.0
2021-08-23 13:30:00,56.79,56.96,56.68,56.8,254820.0,49.2066,49.3539,49.1112,49.2152,254820.0
2021-08-23 14:00:00,56.79,56.89,56.67,56.74,256482.0,49.2066,49.2932,49.1026,49.1632,256482.0
2021-08-23 14:30:00,56.75,57.04,56.71,57.02,175128.0,49.1719,49.4232,49.1372,49.4058,175128.0
2021-08-23 15:00:00,57.04,57.15,56.99,57.01,96424.0,49.4232,49.5185,49.3799,49.3972,96424.0
2021-08-23 15:30:00,57.01,57.09,56.93,56.98,537990.0,49.3972,49.4665,49.3279,49.3712,537990.0
2021-08-24 09:30:00,57.01,57.05,56.38,56.43,84320.0,49.3972,49.4318,48.8513,48.8946,84320.0
2021-08-24 10:00:00,56.48,56.85,56.43,56.84,116352.0,48.938,49.2585,48.8946,49.2499,116352.0
2021-08-24 10:30:00,56.83,56.97,56.71,56.72,276776.0,49.2412,49.3625,49.1372,49.1459,276776.0
2021-08-24 11:00:00,56.74,56.93,56.6,56.92,165732.0,49.1632,49.3279,49.0419,49.3192,165732.0
2021-08-24 11:30:00,56.92,57.04,56.82,56.99,378106.0,49.3192,49.4232,49.2326,49.3799,378106.0
2021-08-24 12:00:00,56.99,57.02,56.92,56.96,161170.0,49.3799,49.4058,49.3192,49.3539,161170.0
2021-08-24 12:30:00,56.96,57.0,56.85,56.88,78460.0,49.3539,49.3885,49.2585,49.2845,78460.0
2021-08-24 13:00:00,56.88,56.97,56.86,56.93,76226.0,49.2845,49.3625,49.2672,49.3279,76226.0
2021-08-24 13:30:00,56.92,57.02,56.85,57.0,136670.0,49.3192,49.4058,49.2585,49.3885,136670.0
2021-08-24 14:00:00,57.0,57.06,56.79,56.83,141254.0,49.3885,49.4405,49.2066,49.2412,141254.0
2021-08-24 14:30:00,56.83,57.02,56.79,56.99,97580.0,49.2412,49.4058,49.2066,49.3799,97580.0
2021-08-24 15:00:00,56.99,57.0,56.87,57.0,120810.0,49.3799,49.3885,49.2759,49.3885,120810.0
2021-08-24 15:30:00,56.99,57.01,56.77,56.87,833316.0,49.3799,49.3972,49.1892,49.2759,833316.0
2021-08-25 09:30:00,56.77,56.81,56.55,56.74,132522.0,49.1892,49.2239,48.9986,49.1632,132522.0
2021-08-25 10:00:00,56.74,56.81,56.5,56.74,74930.0,49.1632,49.2239,48.9553,49.1632,74930.0
2021-08-25 10:30:00,56.73,56.84,56.69,56.84,57174.0,49.1546,49.2499,49.1199,49.2499,57174.0
2021-08-25 11:00:00,56.84,57.0,56.73,56.95,49474.0,49.2499,49.3885,49.1546,49.3452,49474.0
2021-08-25 11:30:00,56.96,57.01,56.87,56.92,145592.0,49.3539,49.3972,49.2759,49.3192,145592.0
2021-08-25 12:00:00,56.92,57.01,56.91,56.96,78946.0,49.3192,49.3972,49.3105,49.3539,78946.0
2021-08-25 12:30:00,56.95,56.99,56.92,56.99,60730.0,49.3452,49.3799,49.3192,49.3799,60730.0
2021-08-25 13:00:00,57.0,57.1,56.99,57.09,53724.0,49.3885,49.4752,49.3799,49.4665,53724.0
2021-08-25 13:30:00,57.09,57.11,56.96,56.96,213428.0,49.4665,49.4838,49.3539,49.3539,213428.0
2021-08-25 14:00:00,56.97,57.2,56.97,57.13,65388.0,49.3625,49.5618,49.3625,49.5012,65388.0
2021-08-25 14:30:00,57.13,57.18,56.95,57.07,225316.0,49.5012,49.5445,49.3452,49.4492,225316.0
2021-08-25 15:00:00,57.07,57.13,56.99,56.99,67464.0,49.4492,49.5012,49.3799,49.3799,67464.0
2021-08-25 15:30:00,56.99,57.14,56.82,56.88,519508.0,49.3799,49.5098,49.2326,49.2845,519508.0
2021-08-26 09:30:00,56.85,56.96,56.58,56.84,206606.0,49.2585,49.3539,49.0246,49.2499,206606.0
2021-08-26 10:00:00,56.85,57.04,56.74,57.02,178880.0,49.2585,49.4232,49.1632,49.4058,178880.0
2021-08-26 10:30:00,56.99,57.04,56.85,56.99,165424.0,49.3799,49.4232,49.2585,49.3799,165424.0
2021-08-26 11:00:00,57.01,57.16,56.99,56.99,53382.0,49.3972,49.5272,49.3799,49.3799,53382.0
2021-08-26 11:30:00,57.0,57.04,56.95,56.99,88052.0,49.3885,49.4232,49.3452,49.3799,88052.0
2021-08-26 12:00:00,56.99,57.01,56.76,56.85,157786.0,49.3799,49.3972,49.1806,49.2585,157786.0
2021-08-26 12:30:00,56.85,56.95,56.72,56.75,310572.0,49.2585,49.3452,49.1459,49.1719,310572.0
2021-08-26 13:00:00,56.74,56.77,56.67,56.71,56084.0,49.1632,49.1892,49.1026,49.1372,56084.0
2021-08-26 13:30:00,56.71,56.77,56.59,56.61,61342.0,49.1372,49.1892,49.0333,49.0506,61342.0
2021-08-26 14:00:00,56.59,56.6,56.48,56.48,105224.0,49.0333,49.0419,48.938,48.938,105224.0
2021-08-26 14:30:00,56.48,56.8,56.48,56.8,101688.0,48.938,49.2152,48.938,49.2152,101688.0
2021-08-26 15:00:00,56.8,56.85,56.63,56.65,129526.0,49.2152,49.2585,49.0679,49.0853,129526.0
2021-08-26 15:30:00,56.66,56.87,56.6,56.84,663276.0,49.0939,49.2759,49.0419,49.2499,663276.0
2021-08-27 09:30:00,56.84,56.92,56.69,56.74,494664.0,49.2499,49.3192,49.1199,49.1632,494664.0
2021-08-27 10:00:00,56.74,56.85,56.52,56.81,273604.0,49.1632,49.2585,48.9726,49.2239,273604.0
2021-08-27 10:30:00,56.8,56.88,56.65,56.78,210774.0,49.2152,49.2845,49.0853,49.1979,210774.0
2021-08-27 11:00:00,56.79,56.86,56.72,56.74,290578.0,49.2066,49.2672,49.1459,49.1632,290578.0
2021-08-27 11:30:00,56.74,56.85,56.49,56.49,618394.0,49.1632,49.2585,48.9466,48.9466,618394.0
2021-08-27 12:00:00,56.49,56.58,56.42,56.5,103856.0,48.9466,49.0246,48.886,48.9553,103856.0
2021-08-27 12:30:00,56.5,56.54,56.24,56.3,274378.0,48.9553,48.9899,48.73,48.782,274378.0
2021-08-27 13:00:00,56.3,56.32,56.09,56.16,299218.0,48.782,48.7993,48.6,48.6607,299218.0
2021-08-27 13:30:00,56.15,56.2,55.93,55.96,435484.0,48.652,48.6953,48.4614,48.4874,435484.0
2021-08-27 14:00:00,55.94,56.03,55.84,55.85,128068.0,48.4701,48.548,48.3834,48.3921,128068.0
2021-08-27 14:30:00,55.84,55.95,55.83,55.88,182452.0,48.3834,48.4787,48.3748,48.4181,182452.0
2021-08-27 15:00:00,55.88,56.07,55.87,55.91,416990.0,48.4181,48.5827,48.4094,48.4441,416990.0
2021-08-27 15:30:00,55.87,55.94,55.67,55.85,559418.0,48.4094,48.4701,48.2361,48.3921,559418.0
2021-08-30 09:30:00,55.0,55.05,54.1,54.39,1214540.0,47.6556,47.6989,46.8758,47.127,1214540.0
2021-08-30 10:00:00,54.43,54.52,53.85,53.86,406920.0,47.1617,47.2397,46.6592,46.6678,406920.0
2021-08-30 10:30:00,53.84,54.05,53.78,53.85,236586.0,46.6505,46.8324,46.5985,46.6592,236586.0
2021-08-30 11:00:00,53.84,54.08,53.82,54.0,196966.0,46.6505,46.8584,46.6332,46.7891,196966.0
2021-08-30 11:30:00,54.0,54.08,53.9,53.97,279496.0,46.7891,46.8584,46.7025,46.7631,279496.0
2021-08-30 12:00:00,53.97,54.04,53.87,53.99,238630.0,46.7631,46.8238,46.6765,46.7805,238630.0
2021-08-30 12:30:00,53.99,54.02,53.87,53.96,66246.0,46.7805,46.8065,46.6765,46.7545,66246.0
2021-08-30 13:00:00,53.96,54.12,53.93,54.1,103392.0,46.7545,46.8931,46.7285,46.8758,103392.0
2021-08-30 13:30:00,54.09,54.44,54.06,54.43,198004.0,46.8671,47.1704,46.8411,47.1617,198004.0
2021-08-30 14:00:00,54.42,54.45,54.31,54.42,92112.0,47.153,47.179,47.0577,47.153,92112.0
2021-08-30 14:30:00,54.42,54.72,54.41,54.7,180344.0,47.153,47.413,47.1444,47.3956,180344.0
2021-08-30 15:00:00,54.7,55.02,54.63,54.95,515930.0,47.3956,47.6729,47.335,47.6123,515930.0
2021-08-30 15:30:00,54.97,55.02,54.58,54.68,649288.0,47.6296,47.6729,47.2917,47.3783,649288.0
2021-08-31 09:30:00,54.58,54.98,54.35,54.79,203008.0,47.2917,47.6383,47.0924,47.4736,203008.0
2021-08-31 10:00:00,54.79,54.92,54.74,54.79,122200.0,47.4736,47.5863,47.4303,47.4736,122200.0
2021-08-31 10:30:00,54.84,54.94,54.78,54.94,73620.0,47.517,47.6036,47.465,47.6036,73620.0
2021-08-31 11:00:00,54.93,54.99,54.76,54.82,82296.0,47.5949,47.6469,47.4476,47.4996,82296.0
2021-08-31 11:30:00,54.83,54.86,54.77,54.78,102108.0,47.5083,47.5343,47.4563,47.465,102108.0
2021-08-31 12:00:00,54.79,54.84,54.76,54.79,119968.0,47.4736,47.517,47.4476,47.4736,119968.0
2021-08-31 12:30:00,54.77,54.84,54.74,54.82,291236.0,47.4563,47.517,47.4303,47.4996,291236.0
2021-08-31 13:00:00,54.82,54.97,54.81,54.83,469200.0,47.4996,47.6296,47.491,47.5083,469200.0
2021-08-31 13:30:00,54.83,54.92,54.76,54.88,373310.0,47.5083,47.5863,47.4476,47.5516,373310.0
2021-08-31 14:00:00,54.88,54.97,54.88,54.95,104196.0,47.5516,47.6296,47.5516,47.6123,104196.0
2021-08-31 14:30:00,54.96,55.07,54.85,55.06,149094.0,47.6209,47.7162,47.5256,47.7076,149094.0
2021-08-31 15:00:00,55.06,55.24,55.06,55.11,205772.0,47.7076,47.8635,47.7076,47.7509,205772.0
2021-08-31 15:30:00,55.11,55.36,55.08,55.31,650300.0,47.7509,47.9675,47.7249,47.9242,650300.0
2021-09-01 09:30:00,55.52,55.65,55.27,55.6,137428.0,48.1061,48.2188,47.8895,48.1755,137428.0
2021-09-01 10:00:00,55.6,56.09,55.58,56.04,280044.0,48.1755,48.6,48.1581,48.5567,280044.0
2021-09-01 10:30:00,56.05,56.13,55.96,56.02,95644.0,48.5654,48.6347,48.4874,48.5394,95644.0
2021-09-01 11:00:00,56.0,56.04,55.7,55.81,574378.0,48.5221,48.5567,48.2621,48.3574,574378.0
2021-09-01 11:30:00,55.79,55.97,55.75,55.94,101540.0,48.3401,48.4961,48.3054,48.4701,101540.0
2021-09-01 12:00:00,55.93,56.04,55.91,56.01,85136.0,48.4614,48.5567,48.4441,48.5307,85136.0
2021-09-01 12:30:00,56.01,56.17,55.99,56.17,106636.0,48.5307,48.6694,48.5134,48.6694,106636.0
2021-09-01 13:00:00,56.17,56.22,56.1,56.2,133190.0,48.6694,48.7127,48.6087,48.6953,133190.0
2021-09-01 13:30:00,56.21,56.28,56.21,56.26,82210.0,48.704,48.7647,48.704,48.7473,82210.0
2021-09-01 14:00:00,56.25,56.4,56.23,56.37,331918.0,48.7387,48.8686,48.7213,48.8426,331918.0
2021-09-01 14:30:00,56.36,56.38,56.27,56.27,110318.0,48.834,48.8513,48.756,48.756,110318.0
2021-09-01 15:00:00,56.25,56.28,56.18,56.27,136714.0,48.7387,48.7647,48.678,48.756,136714.0
2021-09-01 15:30:00,56.27,56.32,56.2,56.27,324316.0,48.756,48.7993,48.6953,48.756,324316.0
2021-09-02 09:30:00,56.4,56.81,56.32,56.63,143010.0,48.8686,49.2239,48.7993,49.0679,143010.0
2021-09-02 10:00:00,56.63,56.68,56.49,56.59,125690.0,49.0679,49.1112,48.9466,49.0333,125690.0
2021-09-02 10:30:00,56.57,56.57,56.17,56.49,438582.0,49.0159,49.0159,48.6694,48.9466,438582.0
2021-09-02 11:00:00,56.51,56.6,56.4,56.54,459874.0,48.9639,49.0419,48.8686,48.9899,459874.0
2021-09-02 11:30:00,56.49,56.6,56.45,56.52,438982.0,48.9466,49.0419,48.912,48.9726,438982.0
2021-09-02 12:00:00,56.49,56.59,56.48,56.54,96830.0,48.9466,49.0333,48.938,48.9899,96830.0
2021-09-02 12:30:00,56.52,56.6,56.5,56.55,149114.0,48.9726,49.0419,48.9553,48.9986,149114.0
2021-09-02 13:00:00,56.56,56.63,56.54,56.63,210814.0,49.0073,49.0679,48.9899,49.0679,210814.0
2021-09-02 13:30:00,56.63,56.67,56.59,56.6,83106.0,49.0679,49.1026,49.0333,49.0419,83106.0
2021-09-02 14:00:00,56.6,56.73,56.6,56.71,65538.0,49.0419,49.1546,49.0419,49.1372,65538.0
2021-09-02 14:30:00,56.72,56.72,56.48,56.72,190500.0,49.1459,49.1459,48.938,49.1459,190500.0
2021-09-02 15:00:00,56.71,56.71,56.54,56.57,151224.0,49.1372,49.1372,48.9899,49.0159,151224.0
2021-09-02 15:30:00,56.57,56.87,56.56,56.85,606446.0,49.0159,49.2759,49.0073,49.2585,606446.0
2021-09-03 09:30:00,56.64,56.69,56.18,56.24,266720.0,49.0766,49.1199,48.678,48.73,266720.0
2021-09-03 10:00:00,56.21,56.46,56.11,56.23,672200.0,48.704,48.9206,48.6174,48.7213,672200.0
2021-09-03 10:30:00,56.24,56.38,56.21,56.27,80914.0,48.73,48.8513,48.704,48.756,80914.0
2021-09-03 11:00:00,56.26,56.52,56.22,56.49,95802.0,48.7473,48.9726,48.7127,48.9466,95802.0
2021-09-03 11:30:00,56.48,56.51,56.3,56.4,70882.0,48.938,48.9639,48.782,48.8686,70882.0
2021-09-03 12:00:00,56.4,56.45,56.28,56.3,153248.0,48.8686,48.912,48.7647,48.782,153248.0
2021-09-03 12:30:00,56.31,56.32,56.24,56.27,58682.0,48.7907,48.7993,48.73,48.756,58682.0
2021-09-03 13:00:00,56.28,56.48,56.27,56.38,89432.0,48.7647,48.938,48.756,48.8513,89432.0
2021-09-03 13:30:00,56.38,56.47,56.36,56.39,49980.0,48.8513,48.9293,48.834,48.86,49980.0
2021-09-03 14:00:00,56.38,56.58,56.37,56.49,56958.0,48.8513,49.0246,48.8426,48.9466,56958.0
2021-09-03 14:30:00,56.49,56.69,56.49,56.54,73104.0,48.9466,49.1199,48.9466,48.9899,73104.0
2021-09-03 15:00:00,56.55,56.6,56.47,56.6,121080.0,48.9986,49.0419,48.9293,49.0419,121080.0
2021-09-03 15:30:00,56.6,56.62,56.24,56.29,448714.0,49.0419,49.0593,48.73,48.7733,448714.0
2021-09-07 09:30:00,56.1,56.14,55.6,55.71,145134.0,48.6087,48.6434,48.1755,48.2708,145134.0
2021-09-07 10:00:00,55.73,55.88,55.6,55.76,107186.0,48.2881,48.4181,48.1755,48.3141,107186.0
2021-09-07 10:30:00,55.76,55.87,55.55,55.67,377754.0,48.3141,48.4094,48.1321,48.2361,377754.0
2021-09-07 11:00:00,55.64,55.82,55.56,55.6,49656.0,48.2101,48.3661,48.1408,48.1755,49656.0
2021-09-07 11:30:00,55.6,55.73,55.59,55.63,31832.0,48.1755,48.2881,48.1668,48.2015,31832.0
2021-09-07 12:00:00,55.65,55.99,55.65,55.99,1328568.0,48.2188,48.5134,48.2188,48.5134,1328568.0
2021-09-07 12:30:00,55.99,56.1,55.9,56.02,99822.0,48.5134,48.6087,48.4354,48.5394,99822.0
2021-09-07 13:00:00,56.02,56.13,56.01,56.1,60888.0,48.5394,48.6347,48.5307,48.6087,60888.0
2021-09-07 13:30:00,56.1,56.27,56.1,56.27,72562.0,48.6087,48.756,48.6087,48.756,72562.0
2021-09-07 14:00:00,56.27,56.33,56.19,56.2,91122.0,48.756,48.808,48.6867,48.6953,91122.0
2021-09-07 14:30:00,56.2,56.27,56.15,56.26,157044.0,48.6953,48.756,48.652,48.7473,157044.0
2021-09-07 15:00:00,56.24,56.26,56.1,56.1,119704.0,48.73,48.7473,48.6087,48.6087,119704.0
2021-09-07 15:30:00,56.1,56.29,56.03,56.24,606030.0,48.6087,48.7733,48.548,48.73,606030.0
2021-09-08 09:30:00,56.22,56.73,56.0,56.64,107040.0,48.7127,49.1546,48.5221,49.0766,107040.0
2021-09-08 10:00:00,56.63,56.83,56.5,56.81,112858.0,49.0679,49.2412,48.9553,49.2239,112858.0
2021-09-08 10:30:00,56.79,57.11,56.72,57.04,164052.0,49.2066,49.4838,49.1459,49.4232,164052.0
2021-09-08 11:00:00,57.05,57.16,56.9,56.93,131990.0,49.4318,49.5272,49.3019,49.3279,131990.0
2021-09-08 11:30:00,56.92,57.29,56.92,57.13,84762.0,49.3192,49.6398,49.3192,49.5012,84762.0
2021-09-08 12:00:00,57.13,57.17,56.97,57.01,203694.0,49.5012,49.5358,49.3625,49.3972,203694.0
2021-09-08 12:30:00,57.02,57.17,57.01,57.16,51832.0,49.4058,49.5358,49.3972,49.5272,51832.0
2021-09-08 13:00:00,57.18,57.22,57.1,57.22,55124.0,49.5445,49.5791,49.4752,49.5791,55124.0
2021-09-08 13:30:00,57.22,57.26,57.14,57.18,52386.0,49.5791,49.6138,49.5098,49.5445,52386.0
2021-09-08 14:00:00,57.15,57.3,57.1,57.27,94002.0,49.5185,49.6485,49.4752,49.6225,94002.0
2021-09-08 14:30:00,57.27,57.4,57.23,57.37,70526.0,49.6225,49.7351,49.5878,49.7091,70526.0
2021-09-08 15:00:00,57.38,57.51,57.34,57.35,186274.0,49.7178,49.8304,49.6831,49.6918,186274.0
2021-09-08 15:30:00,57.36,57.49,57.31,57.42,457040.0,49.7004,49.8131,49.6571,49.7524,457040.0
2021-09-09 09:30:00,57.3,57.49,57.04,57.41,125048.0,49.6485,49.8131,49.4232,49.7438,125048.0
2021-09-09 10:00:00,57.39,57.48,57.3,57.39,53736.0,49.7264,49.8044,49.6485,49.7264,53736.0
2021-09-09 10:30:00,57.39,57.49,57.25,57.27,179830.0,49.7264,49.8131,49.6051,49.6225,179830.0
2021-09-09 11:00:00,57.27,57.3,57.07,57.19,213404.0,49.6225,49.6485,49.4492,49.5531,213404.0
2021-09-09 11:30:00,57.2,57.23,57.04,57.08,167478.0,49.5618,49.5878,49.4232,49.4578,167478.0
2021-09-09 12:00:00,57.07,57.07,56.87,56.97,74726.0,49.4492,49.4492,49.2759,49.3625,74726.0
2021-09-09 12:30:00,56.96,57.29,56.96,57.19,117340.0,49.3539,49.6398,49.3539,49.5531,117340.0
2021-09-09 13:00:00,57.2,57.37,57.14,57.15,87450.0,49.5618,49.7091,49.5098,49.5185,87450.0
2021-09-09 13:30:00,57.12,57.19,57.02,57.06,143792.0,49.4925,49.5531,49.4058,49.4405,143792.0
2021-09-09 14:00:00,57.05,57.07,56.92,57.02,215516.0,49.4318,49.4492,49.3192,49.4058,215516.0
2021-09-09 14:30:00,57.02,57.12,56.99,57.02,164262.0,49.4058,49.4925,49.3799,49.4058,164262.0
2021-09-09 15:00:00,57.02,57.02,56.82,56.83,168016.0,49.4058,49.4058,49.2326,49.2412,168016.0
2021-09-09 15:30:00,56.82,56.82,56.43,56.46,556660.0,49.2326,49.2326,48.8946,48.9206,556660.0
2021-09-10 09:30:00,56.47,56.47,55.95,56.1,64632.0,48.9293,48.9293,48.4787,48.6087,64632.0
2021-09-10 10:00:00,56.05,56.32,56.03,56.32,23922.0,48.5654,48.7993,48.548,48.7993,23922.0
2021-09-10 10:30:00,56.31,56.4,56.06,56.09,40054.0,48.7907,48.8686,48.574,48.6,40054.0
2021-09-10 11:00:00,56.13,56.26,56.1,56.15,29978.0,48.6347,48.7473,48.6087,48.652,29978.0
2021-09-10 11:30:00,56.15,56.16,55.94,56.05,42230.0,48.652,48.6607,48.4701,48.5654,42230.0
2021-09-10 12:00:00,56.06,56.26,56.03,56.13,55170.0,48.574,48.7473,48.548,48.6347,55170.0
2021-09-10 12:30:00,56.14,56.14,56.06,56.07,31192.0,48.6434,48.6434,48.574,48.5827,31192.0
2021-09-10 13:00:00,56.07,56.15,56.03,56.13,26574.0,48.5827,48.652,48.548,48.6347,26574.0
2021-09-10 13:30:00,56.14,56.27,56.14,56.22,25212.0,48.6434,48.756,48.6434,48.7127,25212.0
2021-09-10 14:00:00,56.24,56.24,56.15,56.2,34400.0,48.73,48.73,48.652,48.6953,34400.0
2021-09-10 14:30:00,56.18,56.38,56.18,56.33,47254.0,48.678,48.8513,48.678,48.808,47254.0
2021-09-10 15:00:00,56.34,56.42,56.28,56.34,39226.0,48.8167,48.886,48.7647,48.8167,39226.0
2021-09-10 15:30:00,56.34,56.35,55.89,55.92,304148.0,48.8167,48.8253,48.4267,48.4527,304148.0
2021-09-13 09:30:00,56.44,56.81,56.24,56.74,142950.0,48.9033,49.2239,48.73,49.1632,142950.0
2021-09-13 10:00:00,56.73,56.86,56.56,56.86,108518.0,49.1546,49.2672,49.0073,49.2672,108518.0
2021-09-13 10:30:00,56.83,56.96,56.74,56.86,95240.0,49.2412,49.3539,49.1632,49.2672,95240.0
2021-09-13 11:00:00,56.88,56.88,56.74,56.77,71352.0,49.2845,49.2845,49.1632,49.1892,71352.0
2021-09-13 11:30:00,56.77,56.94,56.77,56.87,51198.0,49.1892,49.3365,49.1892,49.2759,51198.0
2021-09-13 12:00:00,56.87,56.87,56.62,56.65,44896.0,49.2759,49.2759,49.0593,49.0853,44896.0
2021-09-13 12:30:00,56.64,56.73,56.47,56.47,37982.0,49.0766,49.1546,48.9293,48.9293,37982.0
2021-09-13 13:00:00,56.5,56.55,56.46,56.49,23530.0,48.9553,48.9986,48.9206,48.9466,23530.0
2021-09-13 13:30:00,56.48,56.65,56.45,56.62,29064.0,48.938,49.0853,48.912,49.0593,29064.0
2021-09-13 14:00:00,56.63,56.63,56.49,56.63,80246.0,49.0679,49.0679,48.9466,49.0679,80246.0
2021-09-13 14:30:00,56.62,56.65,56.52,56.58,61642.0,49.0593,49.0853,48.9726,49.0246,61642.0
2021-09-13 15:00:00,56.58,56.72,56.52,56.71,58364.0,49.0246,49.1459,48.9726,49.1372,58364.0
2021-09-13 15:30:00,56.72,56.85,56.59,56.69,214516.0,49.1459,49.2585,49.0333,49.1199,214516.0
2021-09-14 09:30:00,57.02,57.08,56.73,56.8,90826.0,49.4058,49.4578,49.1546,49.2152,90826.0
2021-09-14 10:00:00,56.82,57.04,56.76,57.0,108196.0,49.2326,49.4232,49.1806,49.3885,108196.0
2021-09-14 10:30:00,57.02,57.12,56.92,57.05,62312.0,49.4058,49.4925,49.3192,49.4318,62312.0
2021-09-14 11:00:00,57.03,57.06,56.9,57.02,101022.0,49.4145,49.4405,49.3019,49.4058,101022.0
2021-09-14 11:30:00,57.03,57.03,56.79,56.92,151512.0,49.4145,49.4145,49.2066,49.3192,151512.0
2021-09-14 12:00:00,56.92,57.02,56.84,56.99,236786.0,49.3192,49.4058,49.2499,49.3799,236786.0
2021-09-14 12:30:00,56.99,57.09,56.97,57.07,270662.0,49.3799,49.4665,49.3625,49.4492,270662.0
2021-09-14 13:00:00,57.07,57.34,57.04,57.3,221160.0,49.4492,49.6831,49.4232,49.6485,221160.0
2021-09-14 13:30:00,57.3,57.51,57.27,57.35,224596.0,49.6485,49.8304,49.6225,49.6918,224596.0
2021-09-14 14:00:00,57.35,57.35,57.08,57.3,125156.0,49.6918,49.6918,49.4578,49.6485,125156.0
2021-09-14 14:30:00,57.3,57.35,57.1,57.33,134152.0,49.6485,49.6918,49.4752,49.6745,134152.0
2021-09-14 15:00:00,57.33,57.45,57.25,57.39,135250.0,49.6745,49.7784,49.6051,49.7264,135250.0
2021-09-14 15:30:00,57.4,57.43,57.16,57.2,809798.0,49.7351,49.7611,49.5272,49.5618,809798.0
2021-09-15 09:30:00,56.95,57.17,55.91,56.4,306488.0,49.3452,49.5358,48.4441,48.8686,306488.0
2021-09-15 10:00:00,56.4,56.58,56.06,56.49,206924.0,48.8686,49.0246,48.574,48.9466,206924.0
2021-09-15 10:30:00,56.5,56.54,56.3,56.54,323994.0,48.9553,48.9899,48.782,48.9899,323994.0
2021-09-15 11:00:00,56.52,56.55,56.44,56.52,350860.0,48.9726,48.9986,48.9033,48.9726,350860.0
2021-09-15 11:30:00,56.56,56.63,56.37,56.52,377094.0,49.0073,49.0679,48.8426,48.9726,377094.0
2021-09-15 12:00:00,56.52,56.71,56.49,56.67,197568.0,48.9726,49.1372,48.9466,49.1026,197568.0
2021-09-15 12:30:00,56.66,56.69,56.55,56.55,150512.0,49.0939,49.1199,48.9986,48.9986,150512.0
2021-09-15 13:00:00,56.56,56.68,56.55,56.63,63088.0,49.0073,49.1112,48.9986,49.0679,63088.0
2021-09-15 13:30:00,56.63,56.69,56.47,56.54,147406.0,49.0679,49.1199,48.9293,48.9899,147406.0
2021-09-15 14:00:00,56.54,56.54,56.24,56.33,399968.0,48.9899,48.9899,48.73,48.808,399968.0
2021-09-15 14:30:00,56.34,56.62,56.24,56.29,471540.0,48.8167,49.0593,48.73,48.7733,471540.0
2021-09-15 15:00:00,56.3,56.55,56.26,56.53,424714.0,48.782,48.9986,48.7473,48.9813,424714.0
2021-09-15 15:30:00,56.54,56.63,56.42,56.45,525848.0,48.9899,49.0679,48.886,48.912,525848.0
2021-09-16 09:30:00,56.39,56.62,56.06,56.18,117790.0,48.86,49.0593,48.574,48.678,117790.0
2021-09-16 10:00:00,56.19,56.19,55.95,56.1,90932.0,48.6867,48.6867,48.4787,48.6087,90932.0
2021-09-16 10:30:00,56.1,56.13,55.94,56.1,65734.0,48.6087,48.6347,48.4701,48.6087,65734.0
2021-09-16 11:00:00,56.11,56.3,56.07,56.27,72168.0,48.6174,48.782,48.5827,48.756,72168.0
2021-09-16 11:30:00,56.25,56.3,56.13,56.27,43872.0,48.7387,48.782,48.6347,48.756,43872.0
2021-09-16 12:00:00,56.29,56.37,56.24,56.33,38160.0,48.7733,48.8426,48.73,48.808,38160.0
2021-09-16 12:30:00,56.32,56.5,56.32,56.4,45198.0,48.7993,48.9553,48.7993,48.8686,45198.0
2021-09-16 13:00:00,56.41,56.47,56.36,56.4,57832.0,48.8773,48.9293,48.834,48.8686,57832.0
2021-09-16 13:30:00,56.39,56.44,56.31,56.41,160364.0,48.86,48.9033,48.7907,48.8773,160364.0
2021-09-16 14:00:00,56.42,56.63,56.37,56.57,129810.0,48.886,49.0679,48.8426,49.0159,129810.0
2021-09-16 14:30:00,56.57,56.66,56.49,56.49,332036.0,49.0159,49.0939,48.9466,48.9466,332036.0
2021-09-16 15:00:00,56.49,56.56,56.41,56.43,73500.0,48.9466,49.0073,48.8773,48.8946,73500.0
2021-09-16 15:30:00,56.42,56.46,56.16,56.21,212104.0,48.886,48.9206,48.6607,48.704,212104.0
2021-09-17 09:30:00,56.06,56.35,55.6,55.84,1089514.0,48.574,48.8253,48.1755,48.3834,1089514.0
2021-09-17 10:00:00,55.83,56.02,55.76,55.98,218390.0,48.3748,48.5394,48.3141,48.5047,218390.0
2021-09-17 10:30:00,55.93,55.99,55.58,55.87,100172.0,48.4614,48.5134,48.1581,48.4094,100172.0
2021-09-17 11:00:00,55.89,55.93,55.57,55.57,93542.0,48.4267,48.4614,48.1495,48.1495,93542.0
2021-09-17 11:30:00,55.61,55.69,55.53,55.63,50524.0,48.1841,48.2534,48.1148,48.2015,50524.0
2021-09-17 12:00:00,55.63,55.66,55.54,55.6,226000.0,48.2015,48.2275,48.1235,48.1755,226000.0
2021-09-17 12:30:00,55.6,55.78,55.49,55.75,73758.0,48.1755,48.3314,48.0802,48.3054,73758.0
2021-09-17 13:00:00,55.76,55.84,55.72,55.83,74298.0,48.3141,48.3834,48.2794,48.3748,74298.0
2021-09-17 13:30:00,55.84,55.91,55.8,55.83,35696.0,48.3834,48.4441,48.3488,48.3748,35696.0
2021-09-17 14:00:00,55.84,55.85,55.72,55.78,99290.0,48.3834,48.3921,48.2794,48.3314,99290.0
2021-09-17 14:30:00,55.76,55.91,55.72,55.85,161542.0,48.3141,48.4441,48.2794,48.3921,161542.0
2021-09-17 15:00:00,55.88,55.92,55.69,55.74,93682.0,48.4181,48.4527,48.2534,48.2968,93682.0
2021-09-17 15:30:00,55.77,55.77,55.4,55.51,336588.0,48.3228,48.3228,48.0022,48.0975,336588.0
2021-09-20 09:30:00,55.32,55.68,55.21,55.49,173480.0,47.9329,48.2448,47.8375,48.0802,173480.0
2021-09-20 10:00:00,55.47,55.57,55.23,55.38,154518.0,48.0628,48.1495,47.8549,47.9848,154518.0
2021-09-20 10:30:00,55.38,55.45,55.27,55.32,72814.0,47.9848,48.0455,47.8895,47.9329,72814.0
2021-09-20 11:00:00,55.35,55.43,55.28,55.29,45764.0,47.9589,48.0282,47.8982,47.9069,45764.0
2021-09-20 11:30:00,55.25,55.26,55.01,55.02,70700.0,47.8722,47.8809,47.6643,47.6729,70700.0
2021-09-20 12:00:00,55.04,55.16,54.98,55.16,64194.0,47.6902,47.7942,47.6383,47.7942,64194.0
2021-09-20 12:30:00,55.18,55.29,55.15,55.16,129834.0,47.8116,47.9069,47.7856,47.7942,129834.0
2021-09-20 13:00:00,55.15,55.16,54.96,54.97,45390.0,47.7856,47.7942,47.6209,47.6296,45390.0
2021-09-20 13:30:00,54.96,55.06,54.88,54.88,46110.0,47.6209,47.7076,47.5516,47.5516,46110.0
2021-09-20 14:00:00,54.9,54.94,54.65,54.67,84794.0,47.5689,47.6036,47.3523,47.3697,84794.0
2021-09-20 14:30:00,54.66,54.67,54.4,54.41,95994.0,47.361,47.3697,47.1357,47.1444,95994.0
2021-09-20 15:00:00,54.4,54.49,54.19,54.45,171032.0,47.1357,47.2137,46.9538,47.179,171032.0
2021-09-20 15:30:00,54.46,54.92,54.46,54.75,395646.0,47.1877,47.5863,47.1877,47.439,395646.0
2021-09-21 09:30:00,54.81,55.18,54.63,55.0,97614.0,47.491,47.8116,47.335,47.6556,97614.0
2021-09-21 10:00:00,55.02,55.09,54.7,54.84,105122.0,47.6729,47.7336,47.3956,47.517,105122.0
2021-09-21 10:30:00,54.82,54.83,54.58,54.71,80682.0,47.4996,47.5083,47.2917,47.4043,80682.0
2021-09-21 11:00:00,54.71,54.71,54.51,54.52,87970.0,47.4043,47.4043,47.231,47.2397,87970.0
2021-09-21 11:30:00,54.52,54.7,54.51,54.63,71786.0,47.2397,47.3956,47.231,47.335,71786.0
2021-09-21 12:00:00,54.64,55.26,54.6,54.71,728742.0,47.3437,47.8809,47.309,47.4043,728742.0
2021-09-21 12:30:00,54.71,54.81,54.57,54.63,93346.0,47.4043,47.491,47.283,47.335,93346.0
2021-09-21 13:00:00,54.62,54.66,54.43,54.45,145018.0,47.3263,47.361,47.1617,47.179,145018.0
2021-09-21 13:30:00,54.46,54.47,54.26,54.29,61728.0,47.1877,47.1964,47.0144,47.0404,61728.0
2021-09-21 14:00:00,54.31,54.34,54.24,54.28,100854.0,47.0577,47.0837,46.9971,47.0317,100854.0
2021-09-21 14:30:00,54.29,54.32,54.06,54.24,165492.0,47.0404,47.0664,46.8411,46.9971,165492.0
2021-09-21 15:00:00,54.26,54.38,54.21,54.24,228948.0,47.0144,47.1184,46.9711,46.9971,228948.0
2021-09-21 15:30:00,54.24,54.27,53.99,54.01,409462.0,46.9971,47.0231,46.7805,46.7978,409462.0
2021-09-22 09:30:00,54.05,54.31,53.21,53.36,276592.0,46.8324,47.0577,46.1046,46.2346,276592.0
2021-09-22 10:00:00,53.35,53.59,53.32,53.49,98164.0,46.2259,46.4339,46.1999,46.3472,98164.0
2021-09-22 10:30:00,53.5,53.62,53.37,53.6,118904.0,46.3559,46.4599,46.2432,46.4425,118904.0
2021-09-22 11:00:00,53.62,53.68,53.54,53.56,166046.0,46.4599,46.5119,46.3905,46.4079,166046.0
2021-09-22 11:30:00,53.59,53.64,53.49,53.58,83118.0,46.4339,46.4772,46.3472,46.4252,83118.0
2021-09-22 12:00:00,53.58,53.63,53.47,53.48,81910.0,46.4252,46.4685,46.3299,46.3386,81910.0
2021-09-22 12:30:00,53.49,53.61,53.48,53.57,72434.0,46.3472,46.4512,46.3386,46.4165,72434.0
2021-09-22 13:00:00,53.58,53.61,53.5,53.55,65646.0,46.4252,46.4512,46.3559,46.3992,65646.0
2021-09-22 13:30:00,53.54,53.56,53.4,53.41,103414.0,46.3905,46.4079,46.2692,46.2779,103414.0
2021-09-22 14:00:00,53.4,53.56,53.31,53.47,108824.0,46.2692,46.4079,46.1913,46.3299,108824.0
2021-09-22 14:30:00,53.44,53.46,53.03,53.05,226660.0,46.3039,46.3212,45.9487,45.966,226660.0
2021-09-22 15:00:00,53.03,53.13,52.94,52.95,166148.0,45.9487,46.0353,45.8707,45.8793,166148.0
2021-09-22 15:30:00,52.95,53.04,52.83,53.0,409244.0,45.8793,45.9573,45.7754,45.9227,409244.0
2021-09-23 09:30:00,52.74,52.95,52.57,52.65,249832.0,45.6974,45.8793,45.5501,45.6194,249832.0
2021-09-23 10:00:00,52.67,52.74,52.56,52.56,103060.0,45.6367,45.6974,45.5414,45.5414,103060.0
2021-09-23 10:30:00,52.52,52.54,52.15,52.33,103036.0,45.5068,45.5241,45.1862,45.3421,103036.0
2021-09-23 11:00:00,52.32,52.38,52.19,52.23,89136.0,45.3335,45.3854,45.2208,45.2555,89136.0
2021-09-23 11:30:00,52.24,52.35,52.06,52.1,120410.0,45.2641,45.3595,45.1082,45.1428,120410.0
2021-09-23 12:00:00,52.1,52.21,52.05,52.1,126942.0,45.1428,45.2381,45.0995,45.1428,126942.0
2021-09-23 12:30:00,52.1,52.18,52.06,52.1,138122.0,45.1428,45.2122,45.1082,45.1428,138122.0
2021-09-23 13:00:00,52.1,52.21,52.04,52.04,290858.0,45.1428,45.2381,45.0909,45.0909,290858.0
2021-09-23 13:30:00,52.04,52.09,51.93,51.95,103292.0,45.0909,45.1342,44.9955,45.0129,103292.0
2021-09-23 14:00:00,51.95,52.03,51.8,51.81,187028.0,45.0129,45.0822,44.8829,44.8916,187028.0
2021-09-23 14:30:00,51.82,51.88,51.74,51.79,196698.0,44.9002,44.9522,44.8309,44.8742,196698.0
2021-09-23 15:00:00,51.8,51.88,51.63,51.63,317580.0,44.8829,44.9522,44.7356,44.7356,317580.0
2021-09-23 15:30:00,51.63,51.63,51.26,51.31,830978.0,44.7356,44.7356,44.415,44.4583,830978.0
2021-09-24 09:30:00,51.16,51.48,50.74,50.88,703336.0,44.3284,44.6056,43.9644,44.0858,703336.0
2021-09-24 10:00:00,50.89,51.07,50.73,50.77,190600.0,44.0944,44.2504,43.9558,43.9904,190600.0
2021-09-24 10:30:00,50.77,50.96,50.73,50.92,105064.0,43.9904,44.1551,43.9558,44.1204,105064.0
2021-09-24 11:00:00,50.94,50.96,50.76,50.8,98308.0,44.1377,44.1551,43.9818,44.0164,98308.0
2021-09-24 11:30:00,50.8,50.84,50.73,50.76,143578.0,44.0164,44.0511,43.9558,43.9818,143578.0
2021-09-24 12:00:00,50.76,50.76,50.59,50.6,100462.0,43.9818,43.9818,43.8345,43.8431,100462.0
2021-09-24 12:30:00,50.62,50.76,50.62,50.66,97812.0,43.8605,43.9818,43.8605,43.8951,97812.0
2021-09-24 13:00:00,50.65,50.65,50.41,50.42,108264.0,43.8865,43.8865,43.6785,43.6872,108264.0
2021-09-24 13:30:00,50.42,50.44,50.29,50.42,147994.0,43.6872,43.7045,43.5745,43.6872,147994.0
2021-09-24 14:00:00,50.4,50.4,50.23,50.27,111904.0,43.6698,43.6698,43.5225,43.5572,111904.0
2021-09-24 14:30:00,50.26,50.48,50.25,50.39,156278.0,43.5485,43.7392,43.5399,43.6612,156278.0
2021-09-24 15:00:00,50.4,50.63,50.4,50.61,313680.0,43.6698,43.8691,43.6698,43.8518,313680.0
2021-09-24 15:30:00,50.63,50.79,50.38,50.43,1001812.0,43.8691,44.0078,43.6525,43.6958,1001812.0
2021-09-27 09:30:00,50.26,50.85,50.06,50.45,285148.0,43.5485,44.0598,43.3752,43.7132,285148.0
2021-09-27 10:00:00,50.44,50.78,50.43,50.54,342712.0,43.7045,43.9991,43.6958,43.7912,342712.0
2021-09-27 10:30:00,50.53,50.69,50.39,50.46,265150.0,43.7825,43.9211,43.6612,43.7218,265150.0
2021-09-27 11:00:00,50.47,50.7,50.47,50.63,270788.0,43.7305,43.9298,43.7305,43.8691,270788.0
2021-09-27 11:30:00,50.63,50.66,50.49,50.56,206228.0,43.8691,43.8951,43.7478,43.8085,206228.0
2021-09-27 12:00:00,50.56,50.63,50.5,50.54,179946.0,43.8085,43.8691,43.7565,43.7912,179946.0
2021-09-27 12:30:00,50.54,50.54,50.45,50.47,176196.0,43.7912,43.7912,43.7132,43.7305,176196.0
2021-09-27 13:00:00,50.46,50.5,50.42,50.47,142452.0,43.7218,43.7565,43.6872,43.7305,142452.0
2021-09-27 13:30:00,50.48,50.52,50.35,50.48,167010.0,43.7392,43.7738,43.6265,43.7392,167010.0
2021-09-27 14:00:00,50.48,50.53,50.37,50.52,137562.0,43.7392,43.7825,43.6439,43.7738,137562.0
2021-09-27 14:30:00,50.52,50.56,50.38,50.4,159550.0,43.7738,43.8085,43.6525,43.6698,159550.0
2021-09-27 15:00:00,50.41,50.42,50.18,50.27,196922.0,43.6785,43.6872,43.4792,43.5572,196922.0
2021-09-27 15:30:00,50.27,50.27,49.97,50.0,675200.0,43.5572,43.5572,43.2973,43.3233,675200.0
2021-09-28 09:30:00,50.0,50.34,49.69,50.34,330462.0,43.3233,43.6179,43.0547,43.6179,330462.0
2021-09-28 10:00:00,50.34,50.48,50.1,50.26,180860.0,43.6179,43.7392,43.4099,43.5485,180860.0
2021-09-28 10:30:00,50.25,50.36,50.1,50.16,215756.0,43.5399,43.6352,43.4099,43.4619,215756.0
2021-09-28 11:00:00,50.17,50.2,50.01,50.01,307356.0,43.4706,43.4966,43.3319,43.3319,307356.0
2021-09-28 11:30:00,50.01,50.05,49.61,49.67,92964.0,43.3319,43.3666,42.9853,43.0373,92964.0
2021-09-28 12:00:00,49.64,49.64,49.35,49.43,108834.0,43.0113,43.0113,42.7601,42.8294,108834.0
2021-09-28 12:30:00,49.44,49.47,49.31,49.34,72990.0,42.838,42.864,42.7254,42.7514,72990.0
2021-09-28 13:00:00,49.34,49.45,49.27,49.35,241506.0,42.7514,42.8467,42.6907,42.7601,241506.0
2021-09-28 13:30:00,49.35,49.38,49.24,49.3,77226.0,42.7601,42.7861,42.6647,42.7167,77226.0
2021-09-28 14:00:00,49.29,49.37,49.26,49.34,75888.0,42.7081,42.7774,42.6821,42.7514,75888.0
2021-09-28 14:30:00,49.33,49.55,49.26,49.52,119850.0,42.7427,42.9334,42.6821,42.9074,119850.0
2021-09-28 15:00:00,49.53,49.91,49.48,49.85,323650.0,42.916,43.2453,42.8727,43.1933,323650.0
2021-09-28 15:30:00,49.84,49.99,49.62,49.63,536500.0,43.1846,43.3146,42.994,43.0027,536500.0
2021-09-29 09:30:00,49.73,50.07,49.54,50.03,260816.0,43.0893,43.3839,42.9247,43.3493,260816.0
2021-09-29 10:00:00,50.07,50.35,49.98,50.31,272796.0,43.3839,43.6265,43.3059,43.5919,272796.0
2021-09-29 10:30:00,50.33,50.41,50.22,50.33,287246.0,43.6092,43.6785,43.5139,43.6092,287246.0
2021-09-29 11:00:00,50.33,50.68,50.29,50.56,372194.0,43.6092,43.9125,43.5745,43.8085,372194.0
2021-09-29 11:30:00,50.56,50.71,50.52,50.54,192664.0,43.8085,43.9385,43.7738,43.7912,192664.0
2021-09-29 12:00:00,50.52,50.7,50.38,50.68,261502.0,43.7738,43.9298,43.6525,43.9125,261502.0
2021-09-29 12:30:00,50.7,50.85,50.68,50.74,247086.0,43.9298,44.0598,43.9125,43.9644,247086.0
2021-09-29 13:00:00,50.74,50.77,50.52,50.56,123474.0,43.9644,43.9904,43.7738,43.8085,123474.0
2021-09-29 13:30:00,50.56,50.56,50.42,50.51,67642.0,43.8085,43.8085,43.6872,43.7652,67642.0
2021-09-29 14:00:00,50.52,50.54,50.44,50.49,101598.0,43.7738,43.7912,43.7045,43.7478,101598.0
2021-09-29 14:30:00,50.49,50.63,50.41,50.51,130614.0,43.7478,43.8691,43.6785,43.7652,130614.0
2021-09-29 15:00:00,50.51,50.56,50.44,50.49,138516.0,43.7652,43.8085,43.7045,43.7478,138516.0
2021-09-29 15:30:00,50.49,50.53,50.36,50.38,382386.0,43.7478,43.7825,43.6352,43.6525,382386.0
2021-09-30 09:30:00,50.49,50.56,50.26,50.38,149188.0,43.7478,43.8085,43.5485,43.6525,149188.0
2021-09-30 10:00:00,50.38,50.55,50.23,50.37,137030.0,43.6525,43.7998,43.5225,43.6439,137030.0
2021-09-30 10:30:00,50.37,50.49,50.1,50.24,64872.0,43.6439,43.7478,43.4099,43.5312,64872.0
2021-09-30 11:00:00,50.23,50.27,50.05,50.13,110118.0,43.5225,43.5572,43.3666,43.4359,110118.0
2021-09-30 11:30:00,50.14,50.18,49.89,49.96,101034.0,43.4446,43.4792,43.228,43.2886,101034.0
2021-09-30 12:00:00,49.97,49.97,49.76,49.81,71414.0,43.2973,43.2973,43.1153,43.1586,71414.0
2021-09-30 12:30:00,49.79,49.93,49.73,49.88,49762.0,43.1413,43.2626,43.0893,43.2193,49762.0
2021-09-30 13:00:00,49.88,50.02,49.85,49.92,40260.0,43.2193,43.3406,43.1933,43.2539,40260.0
2021-09-30 13:30:00,49.91,50.07,49.88,50.01,85884.0,43.2453,43.3839,43.2193,43.3319,85884.0
2021-09-30 14:00:00,49.99,50.16,49.98,50.06,46576.0,43.3146,43.4619,43.3059,43.3752,46576.0
2021-09-30 14:30:00,50.05,50.24,50.04,50.1,47998.0,43.3666,43.5312,43.3579,43.4099,47998.0
2021-09-30 15:00:00,50.1,50.2,49.9,49.91,121750.0,43.4099,43.4966,43.2366,43.2453,121750.0
2021-09-30 15:30:00,49.91,50.12,49.62,49.63,423282.0,43.2453,43.4272,42.994,43.0027,423282.0
2021-10-01 09:30:00,49.95,49.97,49.55,49.67,173628.0,43.2799,43.2973,42.9334,43.0373,173628.0
2021-10-01 10:00:00,49.67,49.98,49.57,49.9,267682.0,43.0373,43.3059,42.9507,43.2366,267682.0
2021-10-01 10:30:00,49.91,50.16,49.83,50.16,175666.0,43.2453,43.4619,43.176,43.4619,175666.0
2021-10-01 11:00:00,50.15,50.21,49.99,50.06,185856.0,43.4532,43.5052,43.3146,43.3752,185856.0
2021-10-01 11:30:00,50.06,50.29,50.02,50.17,282230.0,43.3752,43.5745,43.3406,43.4706,282230.0
2021-10-01 12:00:00,50.17,50.19,50.04,50.08,61516.0,43.4706,43.4879,43.3579,43.3926,61516.0
2021-10-01 12:30:00,50.08,50.16,50.05,50.1,45066.0,43.3926,43.4619,43.3666,43.4099,45066.0
2021-10-01 13:00:00,50.1,50.15,49.97,49.97,42150.0,43.4099,43.4532,43.2973,43.2973,42150.0
2021-10-01 13:30:00,49.96,50.19,49.96,50.09,259204.0,43.2886,43.4879,43.2886,43.4012,259204.0
2021-10-01 14:00:00,50.1,50.18,50.07,50.07,232812.0,43.4099,43.4792,43.3839,43.3839,232812.0
2021-10-01 14:30:00,50.08,50.16,49.97,50.13,146442.0,43.3926,43.4619,43.2973,43.4359,146442.0
2021-10-01 15:00:00,50.13,50.15,49.93,49.94,222708.0,43.4359,43.4532,43.2626,43.2713,222708.0
2021-10-01 15:30:00,49.93,49.94,49.61,49.69,527544.0,43.2626,43.2713,42.9853,43.0547,527544.0
2021-10-04 09:30:00,49.72,50.08,49.68,49.96,291330.0,43.0807,43.3926,43.046,43.2886,291330.0
2021-10-04 10:00:00,49.99,50.05,49.73,49.85,119536.0,43.3146,43.3666,43.0893,43.1933,119536.0
2021-10-04 10:30:00,49.82,49.95,49.69,49.71,62332.0,43.1673,43.2799,43.0547,43.072,62332.0
2021-10-04 11:00:00,49.67,49.94,49.66,49.88,52046.0,43.0373,43.2713,43.0287,43.2193,52046.0
2021-10-04 11:30:00,49.88,50.05,49.73,49.98,79492.0,43.2193,43.3666,43.0893,43.3059,79492.0
2021-10-04 12:00:00,49.99,50.07,49.98,50.04,228384.0,43.3146,43.3839,43.3059,43.3579,228384.0
2021-10-04 12:30:00,50.02,50.08,49.95,50.02,73966.0,43.3406,43.3926,43.2799,43.3406,73966.0
2021-10-04 13:00:00,50.01,50.14,49.97,50.08,109474.0,43.3319,43.4446,43.2973,43.3926,109474.0
2021-10-04 13:30:00,50.09,50.24,50.05,50.2,98302.0,43.4012,43.5312,43.3666,43.4966,98302.0
2021-10-04 14:00:00,50.21,50.36,50.18,50.33,197820.0,43.5052,43.6352,43.4792,43.6092,197820.0
2021-10-04 14:30:00,50.35,50.51,50.33,50.47,171848.0,43.6265,43.7652,43.6092,43.7305,171848.0
2021-10-04 15:00:00,50.49,50.65,50.47,50.65,137750.0,43.7478,43.8865,43.7305,43.8865,137750.0
2021-10-04 15:30:00,50.63,50.88,50.6,50.7,366158.0,43.8691,44.0858,43.8431,43.9298,366158.0
2021-10-05 09:30:00,50.73,50.86,50.53,50.77,148760.0,43.9558,44.0684,43.7825,43.9904,148760.0
2021-10-05 10:00:00,50.82,51.1,50.82,51.04,110230.0,44.0338,44.2764,44.0338,44.2244,110230.0
2021-10-05 10:30:00,51.05,51.05,50.74,50.91,188394.0,44.233,44.233,43.9644,44.1117,188394.0
2021-10-05 11:00:00,50.9,51.04,50.83,50.88,87292.0,44.1031,44.2244,44.0424,44.0858,87292.0
2021-10-05 11:30:00,50.88,50.91,50.63,50.66,126966.0,44.0858,44.1117,43.8691,43.8951,126966.0
2021-10-05 12:00:00,50.65,50.88,50.62,50.78,114212.0,43.8865,44.0858,43.8605,43.9991,114212.0
2021-10-05 12:30:00,50.77,50.8,50.52,50.58,54824.0,43.9904,44.0164,43.7738,43.8258,54824.0
2021-10-05 13:00:00,50.61,50.66,50.55,50.64,26474.0,43.8518,43.8951,43.7998,43.8778,26474.0
2021-10-05 13:30:00,50.65,50.83,50.63,50.82,73398.0,43.8865,44.0424,43.8691,44.0338,73398.0
2021-10-05 14:00:00,50.83,50.9,50.74,50.84,93148.0,44.0424,44.1031,43.9644,44.0511,93148.0
2021-10-05 14:30:00,50.85,50.93,50.66,50.66,84758.0,44.0598,44.1291,43.8951,43.8951,84758.0
2021-10-05 15:00:00,50.63,50.73,50.6,50.66,66952.0,43.8691,43.9558,43.8431,43.8951,66952.0
2021-10-05 15:30:00,50.63,50.82,50.63,50.73,256422.0,43.8691,44.0338,43.8691,43.9558,256422.0
2021-10-06 09:30:00,50.58,50.61,50.4,50.6,76044.0,43.8258,43.8518,43.6698,43.8431,76044.0
2021-10-06 10:00:00,50.62,50.79,50.32,50.59,48144.0,43.8605,44.0078,43.6005,43.8345,48144.0
2021-10-06 10:30:00,50.6,50.67,50.4,50.51,53580.0,43.8431,43.9038,43.6698,43.7652,53580.0
2021-10-06 11:00:00,50.49,50.68,50.48,50.56,50786.0,43.7478,43.9125,43.7392,43.8085,50786.0
2021-10-06 11:30:00,50.58,50.58,50.36,50.43,73068.0,43.8258,43.8258,43.6352,43.6958,73068.0
2021-10-06 12:00:00,50.44,50.44,50.22,50.34,42470.0,43.7045,43.7045,43.5139,43.6179,42470.0
2021-10-06 12:30:00,50.33,50.5,50.32,50.44,72078.0,43.6092,43.7565,43.6005,43.7045,72078.0
2021-10-06 13:00:00,50.44,50.75,50.4,50.74,188590.0,43.7045,43.9731,43.6698,43.9644,188590.0
2021-10-06 13:30:00,50.76,51.02,50.74,51.02,58072.0,43.9818,44.2071,43.9644,44.2071,58072.0
2021-10-06 14:00:00,51.02,51.28,50.92,51.22,98364.0,44.2071,44.4323,44.1204,44.3803,98364.0
2021-10-06 14:30:00,51.22,51.29,51.18,51.22,66998.0,44.3803,44.441,44.3457,44.3803,66998.0
2021-10-06 15:00:00,51.21,51.32,51.15,51.29,75088.0,44.3717,44.467,44.3197,44.441,75088.0
2021-10-06 15:30:00,51.3,51.62,51.28,51.59,484632.0,44.4497,44.7269,44.4323,44.7009,484632.0
2021-10-07 09:30:00,51.67,52.21,51.59,52.17,93402.0,44.7703,45.2381,44.7009,45.2035,93402.0
2021-10-07 10:00:00,52.21,52.31,52.15,52.19,103330.0,45.2381,45.3248,45.1862,45.2208,103330.0
2021-10-07 10:30:00,52.14,52.21,52.01,52.15,91676.0,45.1775,45.2381,45.0649,45.1862,91676.0
2021-10-07 11:00:00,52.15,52.16,51.96,52.08,157730.0,45.1862,45.1948,45.0215,45.1255,157730.0
2021-10-07 11:30:00,52.08,52.29,52.08,52.27,54858.0,45.1255,45.3075,45.1255,45.2901,54858.0
2021-10-07 12:00:00,52.28,52.31,52.05,52.19,40122.0,45.2988,45.3248,45.0995,45.2208,40122.0
2021-10-07 12:30:00,52.2,52.24,52.1,52.17,47302.0,45.2295,45.2641,45.1428,45.2035,47302.0
2021-10-07 13:00:00,52.18,52.18,52.06,52.16,51924.0,45.2122,45.2122,45.1082,45.1948,51924.0
2021-10-07 13:30:00,52.15,52.17,51.87,51.87,38994.0,45.1862,45.2035,44.9436,44.9436,38994.0
2021-10-07 14:00:00,51.86,51.86,51.74,51.8,43932.0,44.9349,44.9349,44.8309,44.8829,43932.0
2021-10-07 14:30:00,51.79,51.9,51.72,51.78,236084.0,44.8742,44.9695,44.8136,44.8656,236084.0
2021-10-07 15:00:00,51.78,51.88,51.68,51.86,174186.0,44.8656,44.9522,44.7789,44.9349,174186.0
2021-10-07 15:30:00,51.85,51.88,51.67,51.74,267308.0,44.9262,44.9522,44.7703,44.8309,267308.0
2021-10-08 09:30:00,51.69,51.83,51.32,51.67,63436.0,44.7876,44.9089,44.467,44.7703,63436.0
2021-10-08 10:00:00,51.72,51.87,51.6,51.6,83872.0,44.8136,44.9436,44.7096,44.7096,83872.0
2021-10-08 10:30:00,51.65,51.83,51.63,51.63,29138.0,44.7529,44.9089,44.7356,44.7356,29138.0
2021-10-08 11:00:00,51.7,51.79,51.52,51.67,272274.0,44.7963,44.8742,44.6403,44.7703,272274.0
2021-10-08 11:30:00,51.67,51.67,51.56,51.63,24760.0,44.7703,44.7703,44.6749,44.7356,24760.0
2021-10-08 12:00:00,51.63,51.82,51.62,51.79,47696.0,44.7356,44.9002,44.7269,44.8742,47696.0
2021-10-08 12:30:00,51.79,51.83,51.73,51.76,36908.0,44.8742,44.9089,44.8222,44.8482,36908.0
2021-10-08 13:00:00,51.74,51.81,51.71,51.8,38914.0,44.8309,44.8916,44.8049,44.8829,38914.0
2021-10-08 13:30:00,51.8,51.87,51.79,51.86,26968.0,44.8829,44.9436,44.8742,44.9349,26968.0
2021-10-08 14:00:00,51.86,51.97,51.85,51.88,50754.0,44.9349,45.0302,44.9262,44.9522,50754.0
2021-10-08 14:30:00,51.88,51.88,51.83,51.87,70474.0,44.9522,44.9522,44.9089,44.9436,70474.0
2021-10-08 15:00:00,51.88,51.92,51.84,51.92,87816.0,44.9522,44.9869,44.9176,44.9869,87816.0
2021-10-08 15:30:00,51.92,51.93,51.59,51.6,317206.0,44.9869,44.9955,44.7009,44.7096,317206.0
2021-10-11 09:30:00,51.46,51.6,51.18,51.6,206590.0,44.5883,44.7096,44.3457,44.7096,206590.0
2021-10-11 10:00:00,51.63,51.69,51.27,51.3,74368.0,44.7356,44.7876,44.4237,44.4497,74368.0
2021-10-11 10:30:00,51.26,51.37,51.18,51.35,96742.0,44.415,44.5103,44.3457,44.493,96742.0
2021-10-11 11:00:00,51.35,51.48,51.26,51.42,148162.0,44.493,44.6056,44.415,44.5536,148162.0
2021-10-11 11:30:00,51.39,51.6,51.37,51.38,65256.0,44.5276,44.7096,44.5103,44.519,65256.0
2021-10-11 12:00:00,51.38,51.45,51.27,51.42,148904.0,44.519,44.5796,44.4237,44.5536,148904.0
2021-10-11 12:30:00,51.43,51.55,51.2,51.21,42550.0,44.5623,44.6663,44.363,44.3717,42550.0
2021-10-11 13:00:00,51.2,51.38,51.17,51.25,45466.0,44.363,44.519,44.337,44.4063,45466.0
2021-10-11 13:30:00,51.25,51.27,51.1,51.1,63584.0,44.4063,44.4237,44.2764,44.2764,63584.0
2021-10-11 14:00:00,51.1,51.18,51.09,51.13,110300.0,44.2764,44.3457,44.2677,44.3024,110300.0
2021-10-11 14:30:00,51.12,51.16,50.95,50.99,58462.0,44.2937,44.3284,44.1464,44.1811,58462.0
2021-10-11 15:00:00,51.02,51.26,50.98,51.24,102908.0,44.2071,44.415,44.1724,44.3977,102908.0
2021-10-11 15:30:00,51.22,51.41,51.22,51.34,225764.0,44.3803,44.545,44.3803,44.4843,225764.0
2021-10-12 09:30:00,51.48,51.75,51.21,51.72,74536.0,44.6056,44.8396,44.3717,44.8136,74536.0
2021-10-12 10:00:00,51.66,51.74,51.6,51.69,48990.0,44.7616,44.8309,44.7096,44.7876,48990.0
2021-10-12 10:30:00,51.7,51.85,51.67,51.72,49568.0,44.7963,44.9262,44.7703,44.8136,49568.0
2021-10-12 11:00:00,51.74,51.83,51.69,51.77,44632.0,44.8309,44.9089,44.7876,44.8569,44632.0
2021-10-12 11:30:00,51.78,51.88,51.65,51.66,41270.0,44.8656,44.9522,44.7529,44.7616,41270.0
2021-10-12 12:00:00,51.65,51.82,51.65,51.81,42306.0,44.7529,44.9002,44.7529,44.8916,42306.0
2021-10-12 12:30:00,51.79,51.82,51.65,51.74,55558.0,44.8742,44.9002,44.7529,44.8309,55558.0
2021-10-12 13:00:00,51.74,51.88,51.73,51.86,51098.0,44.8309,44.9522,44.8222,44.9349,51098.0
2021-10-12 13:30:00,51.87,51.87,51.63,51.64,36678.0,44.9436,44.9436,44.7356,44.7443,36678.0
2021-10-12 14:00:00,51.65,51.7,51.56,51.6,37862.0,44.7529,44.7963,44.6749,44.7096,37862.0
2021-10-12 14:30:00,51.62,51.65,51.49,51.51,57340.0,44.7269,44.7529,44.6143,44.6316,57340.0
2021-10-12 15:00:00,51.49,51.65,51.48,51.5,96184.0,44.6143,44.7529,44.6056,44.623,96184.0
2021-10-12 15:30:00,51.5,51.52,51.2,51.39,296584.0,44.623,44.6403,44.363,44.5276,296584.0
2021-10-13 09:30:00,51.11,51.49,51.11,51.17,81768.0,44.285,44.6143,44.285,44.337,81768.0
2021-10-13 10:00:00,51.13,51.16,50.85,50.89,56312.0,44.3024,44.3284,44.0598,44.0944,56312.0
2021-10-13 10:30:00,50.9,51.05,50.85,50.9,40856.0,44.1031,44.233,44.0598,44.1031,40856.0
2021-10-13 11:00:00,50.89,51.04,50.82,50.98,51714.0,44.0944,44.2244,44.0338,44.1724,51714.0
2021-10-13 11:30:00,50.99,51.23,50.99,51.19,38586.0,44.1811,44.389,44.1811,44.3544,38586.0
2021-10-13 12:00:00,51.2,51.3,51.19,51.26,38938.0,44.363,44.4497,44.3544,44.415,38938.0
2021-10-13 12:30:00,51.23,51.24,51.16,51.21,30506.0,44.389,44.3977,44.3284,44.3717,30506.0
2021-10-13 13:00:00,51.19,51.39,51.17,51.36,49454.0,44.3544,44.5276,44.337,44.5017,49454.0
2021-10-13 13:30:00,51.37,51.45,51.36,51.43,67806.0,44.5103,44.5796,44.5017,44.5623,67806.0
2021-10-13 14:00:00,51.43,51.52,51.38,51.43,77406.0,44.5623,44.6403,44.519,44.5623,77406.0
2021-10-13 14:30:00,51.43,51.43,51.27,51.35,98382.0,44.5623,44.5623,44.4237,44.493,98382.0
2021-10-13 15:00:00,51.35,51.35,51.23,51.29,108212.0,44.493,44.493,44.389,44.441,108212.0
2021-10-13 15:30:00,51.29,51.43,51.24,51.28,572152.0,44.441,44.5623,44.3977,44.4323,572152.0
2021-10-14 09:30:00,51.4,51.62,51.3,51.61,79898.0,44.5363,44.7269,44.4497,44.7183,79898.0
2021-10-14 10:00:00,51.6,51.76,51.55,51.67,75438.0,44.7096,44.8482,44.6663,44.7703,75438.0
2021-10-14 10:30:00,51.7,51.77,51.58,51.72,49478.0,44.7963,44.8569,44.6923,44.8136,49478.0
2021-10-14 11:00:00,51.72,51.79,51.6,51.67,36628.0,44.8136,44.8742,44.7096,44.7703,36628.0
2021-10-14 11:30:00,51.67,51.71,51.59,51.71,51452.0,44.7703,44.8049,44.7009,44.8049,51452.0
2021-10-14 12:00:00,51.71,51.77,51.7,51.74,48030.0,44.8049,44.8569,44.7963,44.8309,48030.0
2021-10-14 12:30:00,51.73,51.82,51.72,51.82,46066.0,44.8222,44.9002,44.8136,44.9002,46066.0
2021-10-14 13:00:00,51.84,51.88,51.75,51.81,28264.0,44.9176,44.9522,44.8396,44.8916,28264.0
2021-10-14 13:30:00,51.81,51.85,51.77,51.82,35106.0,44.8916,44.9262,44.8569,44.9002,35106.0
2021-10-14 14:00:00,51.82,51.9,51.79,51.81,87008.0,44.9002,44.9695,44.8742,44.8916,87008.0
2021-10-14 14:30:00,51.81,51.89,51.71,51.72,64210.0,44.8916,44.9609,44.8049,44.8136,64210.0
2021-10-14 15:00:00,51.71,51.76,51.66,51.73,65734.0,44.8049,44.8482,44.7616,44.8222,65734.0
2021-10-14 15:30:00,51.72,51.78,51.63,51.73,257252.0,44.8136,44.8656,44.7356,44.8222,257252.0
2021-10-15 09:30:00,51.91,51.99,51.67,51.96,111970.0,44.9782,45.0475,44.7703,45.0215,111970.0
2021-10-15 10:00:00,51.98,52.1,51.95,51.98,49354.0,45.0389,45.1428,45.0129,45.0389,49354.0
2021-10-15 10:30:00,51.96,52.02,51.86,51.99,29216.0,45.0215,45.0735,44.9349,45.0475,29216.0
2021-10-15 11:00:00,52.0,52.02,51.67,51.73,26920.0,45.0562,45.0735,44.7703,44.8222,26920.0
2021-10-15 11:30:00,51.71,51.73,51.5,51.55,240008.0,44.8049,44.8222,44.623,44.6663,240008.0
2021-10-15 12:00:00,51.55,51.55,51.42,51.43,233004.0,44.6663,44.6663,44.5536,44.5623,233004.0
2021-10-15 12:30:00,51.43,51.47,51.31,51.31,114392.0,44.5623,44.597,44.4583,44.4583,114392.0
2021-10-15 13:00:00,51.3,51.37,51.19,51.24,192532.0,44.4497,44.5103,44.3544,44.3977,192532.0
2021-10-15 13:30:00,51.23,51.41,51.23,51.29,377946.0,44.389,44.545,44.389,44.441,377946.0
2021-10-15 14:00:00,51.29,51.35,51.27,51.29,44506.0,44.441,44.493,44.4237,44.441,44506.0
2021-10-15 14:30:00,51.29,51.33,51.21,51.26,62054.0,44.441,44.4757,44.3717,44.415,62054.0
2021-10-15 15:00:00,51.26,51.35,51.22,51.33,93168.0,44.415,44.493,44.3803,44.4757,93168.0
2021-10-15 15:30:00,51.34,51.35,51.11,51.13,422574.0,44.4843,44.493,44.285,44.3024,422574.0
2021-10-18 09:30:00,50.71,50.78,50.13,50.13,56854.0,43.9385,43.9991,43.4359,43.4359,56854.0
2021-10-18 10:00:00,50.18,50.55,50.18,50.54,40002.0,43.4792,43.7998,43.4792,43.7912,40002.0
2021-10-18 10:30:00,50.51,50.81,50.49,50.81,39374.0,43.7652,44.0251,43.7478,44.0251,39374.0
2021-10-18 11:00:00,50.81,50.95,50.79,50.88,36446.0,44.0251,44.1464,44.0078,44.0858,36446.0
2021-10-18 11:30:00,50.91,50.99,50.9,50.99,74462.0,44.1117,44.1811,44.1031,44.1811,74462.0
2021-10-18 12:00:00,50.98,51.04,50.96,51.0,64570.0,44.1724,44.2244,44.1551,44.1897,64570.0
2021-10-18 12:30:00,50.99,51.02,50.77,50.79,96952.0,44.1811,44.2071,43.9904,44.0078,96952.0
2021-10-18 13:00:00,50.8,50.99,50.8,50.93,405698.0,44.0164,44.1811,44.0164,44.1291,405698.0
2021-10-18 13:30:00,50.93,50.98,50.6,50.63,238178.0,44.1291,44.1724,43.8431,43.8691,238178.0
2021-10-18 14:00:00,50.63,50.75,50.62,50.74,85522.0,43.8691,43.9731,43.8605,43.9644,85522.0
2021-10-18 14:30:00,50.73,50.9,50.73,50.83,90018.0,43.9558,44.1031,43.9558,44.0424,90018.0
2021-10-18 15:00:00,50.84,50.88,50.79,50.85,55288.0,44.0511,44.0858,44.0078,44.0598,55288.0
2021-10-18 15:30:00,50.84,50.98,50.82,50.88,522910.0,44.0511,44.1724,44.0338,44.0858,522910.0
2021-10-19 09:30:00,51.0,51.13,50.84,50.97,50002.0,44.1897,44.3024,44.0511,44.1637,50002.0
2021-10-19 10:00:00,50.97,51.13,50.95,51.02,30284.0,44.1637,44.3024,44.1464,44.2071,30284.0
2021-10-19 10:30:00,51.03,51.15,50.96,50.99,45692.0,44.2157,44.3197,44.1551,44.1811,45692.0
2021-10-19 11:00:00,51.01,51.14,51.0,51.1,29122.0,44.1984,44.311,44.1897,44.2764,29122.0
2021-10-19 11:30:00,51.1,51.1,50.88,50.97,20614.0,44.2764,44.2764,44.0858,44.1637,20614.0
2021-10-19 12:00:00,50.99,51.1,50.98,51.1,27800.0,44.1811,44.2764,44.1724,44.2764,27800.0
2021-10-19 12:30:00,51.1,51.16,51.09,51.14,39398.0,44.2764,44.3284,44.2677,44.311,39398.0
2021-10-19 13:00:00,51.13,51.15,50.96,50.96,37200.0,44.3024,44.3197,44.1551,44.1551,37200.0
2021-10-19 13:30:00,50.94,50.94,50.83,50.83,37292.0,44.1377,44.1377,44.0424,44.0424,37292.0
2021-10-19 14:00:00,50.84,51.07,50.82,51.07,38438.0,44.0511,44.2504,44.0338,44.2504,38438.0
2021-10-19 14:30:00,51.05,51.11,50.99,51.06,43144.0,44.233,44.285,44.1811,44.2417,43144.0
2021-10-19 15:00:00,51.06,51.13,51.0,51.1,46000.0,44.2417,44.3024,44.1897,44.2764,46000.0
2021-10-19 15:30:00,51.11,51.14,50.99,51.04,162638.0,44.285,44.311,44.1811,44.2244,162638.0
2021-10-20 09:30:00,51.2,51.78,51.17,51.73,45402.0,44.363,44.8656,44.337,44.8222,45402.0
2021-10-20 10:00:00,51.8,52.05,51.76,52.05,152324.0,44.8829,45.0995,44.8482,45.0995,152324.0
2021-10-20 10:30:00,52.05,52.12,51.95,52.05,37476.0,45.0995,45.1602,45.0129,45.0995,37476.0
2021-10-20 11:00:00,52.06,52.22,52.04,52.14,54470.0,45.1082,45.2468,45.0909,45.1775,54470.0
2021-10-20 11:30:00,52.12,52.3,52.05,52.16,53646.0,45.1602,45.3161,45.0995,45.1948,53646.0
2021-10-20 12:00:00,52.18,52.24,52.12,52.16,26250.0,45.2122,45.2641,45.1602,45.1948,26250.0
2021-10-20 12:30:00,52.17,52.34,52.16,52.34,24144.0,45.2035,45.3508,45.1948,45.3508,24144.0
2021-10-20 13:00:00,52.32,52.32,52.23,52.25,27034.0,45.3335,45.3335,45.2555,45.2728,27034.0
2021-10-20 13:30:00,52.25,52.31,52.21,52.21,49170.0,45.2728,45.3248,45.2381,45.2381,49170.0
2021-10-20 14:00:00,52.21,52.26,52.04,52.05,29454.0,45.2381,45.2815,45.0909,45.0995,29454.0
2021-10-20 14:30:00,52.08,52.1,52.02,52.06,39506.0,45.1255,45.1428,45.0735,45.1082,39506.0
2021-10-20 15:00:00,52.07,52.13,52.01,52.01,46434.0,45.1168,45.1688,45.0649,45.0649,46434.0
2021-10-20 15:30:00,52.02,52.03,51.74,52.03,178434.0,45.0735,45.0822,44.8309,45.0822,178434.0
2021-10-21 09:30:00,52.02,52.23,51.92,52.15,68996.0,45.0735,45.2555,44.9869,45.1862,68996.0
2021-10-21 10:00:00,52.15,52.28,52.13,52.24,24526.0,45.1862,45.2988,45.1688,45.2641,24526.0
2021-10-21 10:30:00,52.26,52.32,52.15,52.25,27526.0,45.2815,45.3335,45.1862,45.2728,27526.0
2021-10-21 11:00:00,52.27,52.31,52.23,52.24,19792.0,45.2901,45.3248,45.2555,45.2641,19792.0
2021-10-21 11:30:00,52.25,52.26,52.13,52.22,22238.0,45.2728,45.2815,45.1688,45.2468,22238.0
2021-10-21 12:00:00,52.23,52.24,52.17,52.21,30340.0,45.2555,45.2641,45.2035,45.2381,30340.0
2021-10-21 12:30:00,52.24,52.24,52.05,52.1,43320.0,45.2641,45.2641,45.0995,45.1428,43320.0
2021-10-21 13:00:00,52.1,52.18,52.1,52.11,41874.0,45.1428,45.2122,45.1428,45.1515,41874.0
2021-10-21 13:30:00,52.1,52.13,51.96,52.02,141162.0,45.1428,45.1688,45.0215,45.0735,141162.0
2021-10-21 14:00:00,52.0,52.09,52.0,52.06,35754.0,45.0562,45.1342,45.0562,45.1082,35754.0
2021-10-21 14:30:00,52.04,52.04,51.92,52.01,68848.0,45.0909,45.0909,44.9869,45.0649,68848.0
2021-10-21 15:00:00,52.02,52.07,51.99,52.05,42790.0,45.0735,45.1168,45.0475,45.0995,42790.0
2021-10-21 15:30:00,52.07,52.07,51.94,51.96,163014.0,45.1168,45.1168,45.0042,45.0215,163014.0
2021-10-22 09:30:00,52.19,52.44,52.1,52.36,70560.0,45.2208,45.4374,45.1428,45.3681,70560.0
2021-10-22 10:00:00,52.19,52.35,52.19,52.31,68692.0,45.2208,45.3595,45.2208,45.3248,68692.0
2021-10-22 10:30:00,52.32,52.46,52.29,52.4,19462.0,45.3335,45.4548,45.3075,45.4028,19462.0
2021-10-22 11:00:00,52.4,52.44,52.35,52.44,20254.0,45.4028,45.4374,45.3595,45.4374,20254.0
2021-10-22 11:30:00,52.42,52.47,52.31,52.47,36822.0,45.4201,45.4634,45.3248,45.4634,36822.0
2021-10-22 12:00:00,52.45,52.54,52.42,52.48,52456.0,45.4461,45.5241,45.4201,45.4721,52456.0
2021-10-22 12:30:00,52.47,52.6,52.47,52.55,32404.0,45.4634,45.5761,45.4634,45.5327,32404.0
2021-10-22 13:00:00,52.56,52.57,52.47,52.49,44070.0,45.5414,45.5501,45.4634,45.4808,44070.0
2021-10-22 13:30:00,52.49,52.53,52.41,52.41,58114.0,45.4808,45.5154,45.4114,45.4114,58114.0
2021-10-22 14:00:00,52.39,52.46,52.3,52.41,30052.0,45.3941,45.4548,45.3161,45.4114,30052.0
2021-10-22 14:30:00,52.42,52.56,52.41,52.53,46590.0,45.4201,45.5414,45.4114,45.5154,46590.0
2021-10-22 15:00:00,52.53,52.55,52.4,52.52,52004.0,45.5154,45.5327,45.4028,45.5068,52004.0
2021-10-22 15:30:00,52.52,52.53,52.29,52.31,218740.0,45.5068,45.5154,45.3075,45.3248,218740.0
2021-10-25 09:30:00,52.24,52.24,51.85,52.09,46624.0,45.2641,45.2641,44.9262,45.1342,46624.0
2021-10-25 10:00:00,52.15,52.2,52.05,52.09,26282.0,45.1862,45.2295,45.0995,45.1342,26282.0
2021-10-25 10:30:00,52.1,52.3,52.09,52.27,52436.0,45.1428,45.3161,45.1342,45.2901,52436.0
2021-10-25 11:00:00,52.27,52.27,52.08,52.18,37066.0,45.2901,45.2901,45.1255,45.2122,37066.0
2021-10-25 11:30:00,52.16,52.26,52.12,52.16,71588.0,45.1948,45.2815,45.1602,45.1948,71588.0
2021-10-25 12:00:00,52.16,52.26,52.08,52.23,55176.0,45.1948,45.2815,45.1255,45.2555,55176.0
2021-10-25 12:30:00,52.23,52.27,52.1,52.17,34760.0,45.2555,45.2901,45.1428,45.2035,34760.0
2021-10-25 13:00:00,52.17,52.27,52.17,52.24,40934.0,45.2035,45.2901,45.2035,45.2641,40934.0
2021-10-25 13:30:00,52.24,52.24,52.16,52.24,34792.0,45.2641,45.2641,45.1948,45.2641,34792.0
2021-10-25 14:00:00,52.25,52.27,52.15,52.26,35864.0,45.2728,45.2901,45.1862,45.2815,35864.0
2021-10-25 14:30:00,52.24,52.24,51.94,51.94,62494.0,45.2641,45.2641,45.0042,45.0042,62494.0
2021-10-25 15:00:00,51.93,51.97,51.86,51.94,57762.0,44.9955,45.0302,44.9349,45.0042,57762.0
2021-10-25 15:30:00,51.93,52.02,51.87,51.9,234622.0,44.9955,45.0735,44.9436,44.9695,234622.0
2021-10-26 09:30:00,51.96,52.17,51.92,52.16,37522.0,45.0215,45.2035,44.9869,45.1948,37522.0
2021-10-26 10:00:00,52.1,52.18,52.05,52.1,27690.0,45.1428,45.2122,45.0995,45.1428,27690.0
2021-10-26 10:30:00,52.11,52.22,52.07,52.18,25912.0,45.1515,45.2468,45.1168,45.2122,25912.0
2021-10-26 11:00:00,52.22,52.3,52.17,52.2,22142.0,45.2468,45.3161,45.2035,45.2295,22142.0
2021-10-26 11:30:00,52.24,52.29,52.18,52.22,15898.0,45.2641,45.3075,45.2122,45.2468,15898.0
2021-10-26 12:00:00,52.24,52.34,52.22,52.24,21000.0,45.2641,45.3508,45.2468,45.2641,21000.0
2021-10-26 12:30:00,52.25,52.45,52.22,52.41,33674.0,45.2728,45.4461,45.2468,45.4114,33674.0
2021-10-26 13:00:00,52.4,52.44,52.26,52.27,155568.0,45.4028,45.4374,45.2815,45.2901,155568.0
2021-10-26 13:30:00,52.27,52.3,52.16,52.17,22728.0,45.2901,45.3161,45.1948,45.2035,22728.0
2021-10-26 14:00:00,52.18,52.27,52.18,52.2,18204.0,45.2122,45.2901,45.2122,45.2295,18204.0
2021-10-26 14:30:00,52.2,52.21,52.09,52.11,63804.0,45.2295,45.2381,45.1342,45.1515,63804.0
2021-10-26 15:00:00,52.12,52.22,52.05,52.13,49028.0,45.1602,45.2468,45.0995,45.1688,49028.0
2021-10-26 15:30:00,52.1,52.13,51.94,51.95,242148.0,45.1428,45.1688,45.0042,45.0129,242148.0
2021-10-27 09:30:00,52.18,52.29,52.04,52.17,53662.0,45.2122,45.3075,45.0909,45.2035,53662.0
2021-10-27 10:00:00,52.17,52.26,51.88,51.97,41030.0,45.2035,45.2815,44.9522,45.0302,41030.0
2021-10-27 10:30:00,51.99,52.19,51.95,52.13,67904.0,45.0475,45.2208,45.0129,45.1688,67904.0
2021-10-27 11:00:00,52.12,52.21,52.02,52.11,86940.0,45.1602,45.2381,45.0735,45.1515,86940.0
2021-10-27 11:30:00,52.1,52.25,52.06,52.11,124616.0,45.1428,45.2728,45.1082,45.1515,124616.0
2021-10-27 12:00:00,52.1,52.1,51.93,51.93,33778.0,45.1428,45.1428,44.9955,44.9955,33778.0
2021-10-27 12:30:00,51.92,51.92,51.72,51.75,47226.0,44.9869,44.9869,44.8136,44.8396,47226.0
2021-10-27 13:00:00,51.76,51.8,51.67,51.71,77564.0,44.8482,44.8829,44.7703,44.8049,77564.0
2021-10-27 13:30:00,51.7,51.72,51.52,51.72,169074.0,44.7963,44.8136,44.6403,44.8136,169074.0
2021-10-27 14:00:00,51.71,51.73,51.59,51.61,51886.0,44.8049,44.8222,44.7009,44.7183,51886.0
2021-10-27 14:30:00,51.61,51.62,51.48,51.55,74062.0,44.7183,44.7269,44.6056,44.6663,74062.0
2021-10-27 15:00:00,51.57,51.78,51.53,51.63,46726.0,44.6836,44.8656,44.649,44.7356,46726.0
2021-10-27 15:30:00,51.64,51.72,51.55,51.56,146650.0,44.7443,44.8136,44.6663,44.6749,146650.0
2021-10-28 09:30:00,51.51,51.83,51.51,51.8,24492.0,44.6316,44.9089,44.6316,44.8829,24492.0
2021-10-28 10:00:00,51.81,51.83,51.44,51.49,40666.0,44.8916,44.9089,44.571,44.6143,40666.0
2021-10-28 10:30:00,51.49,51.59,51.46,51.47,44536.0,44.6143,44.7009,44.5883,44.597,44536.0
2021-10-28 11:00:00,51.51,51.56,51.45,51.49,43448.0,44.6316,44.6749,44.5796,44.6143,43448.0
2021-10-28 11:30:00,51.5,51.51,51.38,51.43,33310.0,44.623,44.6316,44.519,44.5623,33310.0
2021-10-28 12:00:00,51.41,51.51,51.41,51.46,24160.0,44.545,44.6316,44.545,44.5883,24160.0
2021-10-28 12:30:00,51.45,51.48,51.39,51.44,28294.0,44.5796,44.6056,44.5276,44.571,28294.0
2021-10-28 13:00:00,51.46,51.51,51.44,51.46,15316.0,44.5883,44.6316,44.571,44.5883,15316.0
2021-10-28 13:30:00,51.45,51.49,51.33,51.37,99684.0,44.5796,44.6143,44.4757,44.5103,99684.0
2021-10-28 14:00:00,51.35,51.4,51.29,51.31,45826.0,44.493,44.5363,44.441,44.4583,45826.0
2021-10-28 14:30:00,51.31,51.37,51.16,51.17,224356.0,44.4583,44.5103,44.3284,44.337,224356.0
2021-10-28 15:00:00,51.16,51.27,51.07,51.08,90282.0,44.3284,44.4237,44.2504,44.259,90282.0
2021-10-28 15:30:00,51.08,51.41,51.07,51.4,304926.0,44.259,44.545,44.2504,44.5363,304926.0
2021-10-29 09:30:00,51.32,51.88,51.25,51.85,43988.0,44.467,44.9522,44.4063,44.9262,43988.0
2021-10-29 10:00:00,51.82,51.94,51.76,51.88,73922.0,44.9002,45.0042,44.8482,44.9522,73922.0
2021-10-29 10:30:00,51.88,51.9,51.72,51.72,116346.0,44.9522,44.9695,44.8136,44.8136,116346.0
2021-10-29 11:00:00,51.74,51.76,51.52,51.58,30698.0,44.8309,44.8482,44.6403,44.6923,30698.0
2021-10-29 11:30:00,51.59,51.62,51.49,51.59,61380.0,44.7009,44.7269,44.6143,44.7009,61380.0
2021-10-29 12:00:00,51.59,51.62,51.46,51.47,74404.0,44.7009,44.7269,44.5883,44.597,74404.0
2021-10-29 12:30:00,51.49,51.54,51.45,51.49,23016.0,44.6143,44.6576,44.5796,44.6143,23016.0
2021-10-29 13:00:00,51.48,51.49,51.43,51.44,21824.0,44.6056,44.6143,44.5623,44.571,21824.0
2021-10-29 13:30:00,51.48,51.48,51.25,51.32,33640.0,44.6056,44.6056,44.4063,44.467,33640.0
2021-10-29 14:00:00,51.33,51.36,51.24,51.28,47644.0,44.4757,44.5017,44.3977,44.4323,47644.0
2021-10-29 14:30:00,51.28,51.35,51.23,51.24,175144.0,44.4323,44.493,44.389,44.3977,175144.0
2021-10-29 15:00:00,51.23,51.26,51.1,51.17,263204.0,44.389,44.415,44.2764,44.337,263204.0
2021-10-29 15:30:00,51.19,51.7,51.15,51.52,720620.0,44.3544,44.7963,44.3197,44.6403,720620.0
2021-11-01 09:30:00,51.49,51.54,51.35,51.51,94214.0,44.6143,44.6576,44.493,44.6316,94214.0
2021-11-01 10:00:00,51.49,51.65,51.37,51.62,369434.0,44.6143,44.7529,44.5103,44.7269,369434.0
2021-11-01 10:30:00,51.59,51.63,51.45,51.58,50100.0,44.7009,44.7356,44.5796,44.6923,50100.0
2021-11-01 11:00:00,51.63,52.12,51.63,52.07,39540.0,44.7356,45.1602,44.7356,45.1168,39540.0
2021-11-01 11:30:00,52.06,52.16,51.93,52.0,42454.0,45.1082,45.1948,44.9955,45.0562,42454.0
2021-11-01 12:00:00,52.0,52.05,51.87,52.01,31948.0,45.0562,45.0995,44.9436,45.0649,31948.0
2021-11-01 12:30:00,51.99,52.27,51.98,52.21,40324.0,45.0475,45.2901,45.0389,45.2381,40324.0
2021-11-01 13:00:00,52.21,52.21,51.97,52.05,42652.0,45.2381,45.2381,45.0302,45.0995,42652.0
2021-11-01 13:30:00,52.06,52.06,51.87,51.88,51956.0,45.1082,45.1082,44.9436,44.9522,51956.0
2021-11-01 14:00:00,51.88,51.92,51.78,51.78,46880.0,44.9522,44.9869,44.8656,44.8656,46880.0
2021-11-01 14:30:00,51.8,52.02,51.78,51.98,53866.0,44.8829,45.0735,44.8656,45.0389,53866.0
2021-11-01 15:00:00,51.98,51.98,51.77,51.83,71292.0,45.0389,45.0389,44.8569,44.9089,71292.0
2021-11-01 15:30:00,51.82,51.89,51.68,51.74,221394.0,44.9002,44.9609,44.7789,44.8309,221394.0
2021-11-02 09:30:00,51.76,51.96,51.35,51.38,36602.0,44.8482,45.0215,44.493,44.519,36602.0
2021-11-02 10:00:00,51.34,51.49,51.22,51.28,126850.0,44.4843,44.6143,44.3803,44.4323,126850.0
2021-11-02 10:30:00,51.28,51.29,50.99,51.02,410242.0,44.4323,44.441,44.1811,44.2071,410242.0
2021-11-02 11:00:00,51.02,51.42,50.96,51.2,107346.0,44.2071,44.5536,44.1551,44.363,107346.0
2021-11-02 11:30:00,51.16,51.3,51.16,51.27,67446.0,44.3284,44.4497,44.3284,44.4237,67446.0
2021-11-02 12:00:00,51.27,51.48,51.23,51.33,113996.0,44.4237,44.6056,44.389,44.4757,113996.0
2021-11-02 12:30:00,51.33,51.4,51.26,51.37,67104.0,44.4757,44.5363,44.415,44.5103,67104.0
2021-11-02 13:00:00,51.38,51.4,51.31,51.33,67688.0,44.519,44.5363,44.4583,44.4757,67688.0
2021-11-02 13:30:00,51.33,51.38,51.29,51.35,89698.0,44.4757,44.519,44.441,44.493,89698.0
2021-11-02 14:00:00,51.36,51.73,51.36,51.63,380100.0,44.5017,44.8222,44.5017,44.7356,380100.0
2021-11-02 14:30:00,51.63,51.81,51.62,51.79,85638.0,44.7356,44.8916,44.7269,44.8742,85638.0
2021-11-02 15:00:00,51.77,51.8,51.63,51.65,96570.0,44.8569,44.8829,44.7356,44.7529,96570.0
2021-11-02 15:30:00,51.64,51.92,51.63,51.87,378834.0,44.7443,44.9869,44.7356,44.9436,378834.0
2021-11-03 09:30:00,52.26,53.1,52.05,52.06,201902.0,45.2815,46.0093,45.0995,45.1082,201902.0
2021-11-03 10:00:00,52.16,52.3,51.87,52.01,173604.0,45.1948,45.3161,44.9436,45.0649,173604.0
2021-11-03 10:30:00,52.02,52.06,51.78,51.88,100166.0,45.0735,45.1082,44.8656,44.9522,100166.0
2021-11-03 11:00:00,51.87,51.95,51.73,51.87,109364.0,44.9436,45.0129,44.8222,44.9436,109364.0
2021-11-03 11:30:00,51.85,51.89,51.47,51.49,67332.0,44.9262,44.9609,44.597,44.6143,67332.0
2021-11-03 12:00:00,51.49,51.65,51.42,51.51,60128.0,44.6143,44.7529,44.5536,44.6316,60128.0
2021-11-03 12:30:00,51.5,51.58,51.44,51.52,47650.0,44.623,44.6923,44.571,44.6403,47650.0
2021-11-03 13:00:00,51.54,51.54,51.39,51.39,38724.0,44.6576,44.6576,44.5276,44.5276,38724.0
2021-11-03 13:30:00,51.39,51.44,51.27,51.38,47608.0,44.5276,44.571,44.4237,44.519,47608.0
2021-11-03 14:00:00,51.38,51.52,51.27,51.41,107426.0,44.519,44.6403,44.4237,44.545,107426.0
2021-11-03 14:30:00,51.45,51.63,51.43,51.53,200392.0,44.5796,44.7356,44.5623,44.649,200392.0
2021-11-03 15:00:00,51.53,51.55,51.39,51.54,76722.0,44.649,44.6663,44.5276,44.6576,76722.0
2021-11-03 15:30:00,51.55,51.68,51.49,51.67,551242.0,44.6663,44.7789,44.6143,44.7703,551242.0
2021-11-04 09:30:00,51.7,51.99,51.61,51.76,317470.0,44.7963,45.0475,44.7183,44.8482,317470.0
2021-11-04 10:00:00,51.76,52.0,51.74,51.94,192514.0,44.8482,45.0562,44.8309,45.0042,192514.0
2021-11-04 10:30:00,51.94,52.0,51.77,51.84,111730.0,45.0042,45.0562,44.8569,44.9176,111730.0
2021-11-04 11:00:00,51.84,51.85,51.68,51.84,100040.0,44.9176,44.9262,44.7789,44.9176,100040.0
2021-11-04 11:30:00,51.83,51.83,51.42,51.5,142412.0,44.9089,44.9089,44.5536,44.623,142412.0
2021-11-04 12:00:00,51.52,51.59,51.44,51.5,94314.0,44.6403,44.7009,44.571,44.623,94314.0
2021-11-04 12:30:00,51.49,51.55,51.23,51.24,74472.0,44.6143,44.6663,44.389,44.3977,74472.0
2021-11-04 13:00:00,51.26,51.4,51.22,51.26,87608.0,44.415,44.5363,44.3803,44.415,87608.0
2021-11-04 13:30:00,51.24,51.24,50.99,51.0,153064.0,44.3977,44.3977,44.1811,44.1897,153064.0
2021-11-04 14:00:00,51.01,51.06,50.94,51.01,147294.0,44.1984,44.2417,44.1377,44.1984,147294.0
2021-11-04 14:30:00,51.03,51.27,50.98,51.26,408788.0,44.2157,44.4237,44.1724,44.415,408788.0
2021-11-04 15:00:00,51.27,51.35,51.17,51.23,193116.0,44.4237,44.493,44.337,44.389,193116.0
2021-11-04 15:30:00,51.23,51.57,51.17,51.45,411476.0,44.389,44.6836,44.337,44.5796,411476.0
2021-11-05 09:30:00,51.63,52.22,51.63,52.08,395434.0,44.7356,45.2468,44.7356,45.1255,395434.0
2021-11-05 10:00:00,52.09,52.13,51.85,51.95,383624.0,45.1342,45.1688,44.9262,45.0129,383624.0
2021-11-05 10:30:00,51.94,52.31,51.92,52.21,153994.0,45.0042,45.3248,44.9869,45.2381,153994.0
2021-11-05 11:00:00,52.21,52.3,52.07,52.07,102986.0,45.2381,45.3161,45.1168,45.1168,102986.0
2021-11-05 11:30:00,52.09,52.23,52.02,52.02,77424.0,45.1342,45.2555,45.0735,45.0735,77424.0
2021-11-05 12:00:00,52.03,52.04,51.9,51.97,45792.0,45.0822,45.0909,44.9695,45.0302,45792.0
2021-11-05 12:30:00,51.99,52.13,51.95,52.12,63194.0,45.0475,45.1688,45.0129,45.1602,63194.0
2021-11-05 13:00:00,52.13,52.23,52.09,52.2,110372.0,45.1688,45.2555,45.1342,45.2295,110372.0
2021-11-05 13:30:00,52.18,52.26,52.09,52.15,69648.0,45.2122,45.2815,45.1342,45.1862,69648.0
2021-11-05 14:00:00,52.16,52.19,52.08,52.09,98794.0,45.1948,45.2208,45.1255,45.1342,98794.0
2021-11-05 14:30:00,52.1,52.15,51.96,52.01,68416.0,45.1428,45.1862,45.0215,45.0649,68416.0
2021-11-05 15:00:00,52.02,52.1,52.01,52.07,95468.0,45.0735,45.1428,45.0649,45.1168,95468.0
2021-11-05 15:30:00,52.05,52.21,52.02,52.12,171194.0,45.0995,45.2381,45.0735,45.1602,171194.0
2021-11-08 09:30:00,52.22,52.22,51.22,51.31,168582.0,45.2468,45.2468,44.3803,44.4583,168582.0
2021-11-08 10:00:00,51.33,51.36,51.13,51.19,135036.0,44.4757,44.5017,44.3024,44.3544,135036.0
2021-11-08 10:30:00,51.2,51.24,50.52,50.54,109222.0,44.363,44.3977,43.7738,43.7912,109222.0
2021-11-08 11:00:00,50.55,50.79,50.54,50.68,108322.0,43.7998,44.0078,43.7912,43.9125,108322.0
2021-11-08 11:30:00,50.69,50.69,50.48,50.52,126444.0,43.9211,43.9211,43.7392,43.7738,126444.0
2021-11-08 12:00:00,50.51,50.62,50.38,50.56,73518.0,43.7652,43.8605,43.6525,43.8085,73518.0
2021-11-08 12:30:00,50.55,50.55,50.3,50.3,54932.0,43.7998,43.7998,43.5832,43.5832,54932.0
2021-11-08 13:00:00,50.29,50.37,50.17,50.17,68942.0,43.5745,43.6439,43.4706,43.4706,68942.0
2021-11-08 13:30:00,50.17,50.45,50.13,50.45,45974.0,43.4706,43.7132,43.4359,43.7132,45974.0
2021-11-08 14:00:00,50.47,50.55,50.46,50.5,44652.0,43.7305,43.7998,43.7218,43.7565,44652.0
2021-11-08 14:30:00,50.49,50.52,50.38,50.38,40098.0,43.7478,43.7738,43.6525,43.6525,40098.0
2021-11-08 15:00:00,50.4,50.52,50.3,50.33,53076.0,43.6698,43.7738,43.5832,43.6092,53076.0
2021-11-08 15:30:00,50.33,50.73,50.31,50.54,271640.0,43.6092,43.9558,43.5919,43.7912,271640.0
2021-11-09 09:30:00,50.65,51.07,50.55,51.07,75584.0,43.8865,44.2504,43.7998,44.2504,75584.0
2021-11-09 10:00:00,51.06,51.13,50.82,50.96,74544.0,44.2417,44.3024,44.0338,44.1551,74544.0
2021-11-09 10:30:00,50.97,50.99,50.82,50.82,45152.0,44.1637,44.1811,44.0338,44.0338,45152.0
2021-11-09 11:00:00,50.85,50.88,50.7,50.8,156642.0,44.0598,44.0858,43.9298,44.0164,156642.0
2021-11-09 11:30:00,50.8,51.12,50.8,51.06,356578.0,44.0164,44.2937,44.0164,44.2417,356578.0
2021-11-09 12:00:00,51.06,51.17,51.02,51.1,89010.0,44.2417,44.337,44.2071,44.2764,89010.0
2021-11-09 12:30:00,51.1,51.1,50.96,50.99,44762.0,44.2764,44.2764,44.1551,44.1811,44762.0
2021-11-09 13:00:00,50.99,51.04,50.97,51.02,28022.0,44.1811,44.2244,44.1637,44.2071,28022.0
2021-11-09 13:30:00,51.04,51.13,51.01,51.1,67230.0,44.2244,44.3024,44.1984,44.2764,67230.0
2021-11-09 14:00:00,51.1,51.13,50.99,51.07,86434.0,44.2764,44.3024,44.1811,44.2504,86434.0
2021-11-09 14:30:00,51.06,51.24,51.02,51.17,84532.0,44.2417,44.3977,44.2071,44.337,84532.0
2021-11-09 15:00:00,51.17,51.21,51.08,51.1,381588.0,44.337,44.3717,44.259,44.2764,381588.0
2021-11-09 15:30:00,51.12,51.23,51.01,51.16,714314.0,44.2937,44.389,44.1984,44.3284,714314.0
2021-11-10 09:30:00,51.32,51.71,51.29,51.37,136584.0,44.467,44.8049,44.441,44.5103,136584.0
2021-11-10 10:00:00,51.38,51.54,51.28,51.49,130226.0,44.519,44.6576,44.4323,44.6143,130226.0
2021-11-10 10:30:00,51.46,51.49,51.35,51.38,81878.0,44.5883,44.6143,44.493,44.519,81878.0
2021-11-10 11:00:00,51.38,51.45,51.27,51.34,69886.0,44.519,44.5796,44.4237,44.4843,69886.0
2021-11-10 11:30:00,51.34,51.51,51.32,51.48,98650.0,44.4843,44.6316,44.467,44.6056,98650.0
2021-11-10 12:00:00,51.48,51.49,51.35,51.38,56488.0,44.6056,44.6143,44.493,44.519,56488.0
2021-11-10 12:30:00,51.36,51.36,51.25,51.29,42582.0,44.5017,44.5017,44.4063,44.441,42582.0
2021-11-10 13:00:00,51.29,51.4,51.22,51.39,92498.0,44.441,44.5363,44.3803,44.5276,92498.0
2021-11-10 13:30:00,51.38,51.55,51.37,51.54,156964.0,44.519,44.6663,44.5103,44.6576,156964.0
2021-11-10 14:00:00,51.54,51.55,51.42,51.54,126318.0,44.6576,44.6663,44.5536,44.6576,126318.0
2021-11-10 14:30:00,51.54,51.67,51.48,51.58,116056.0,44.6576,44.7703,44.6056,44.6923,116056.0
2021-11-10 15:00:00,51.58,51.59,51.48,51.51,225778.0,44.6923,44.7009,44.6056,44.6316,225778.0
2021-11-10 15:30:00,51.51,51.75,51.42,51.73,768102.0,44.6316,44.8396,44.5536,44.8222,768102.0
2021-11-11 09:30:00,51.7,52.26,51.6,51.71,246854.0,44.7963,45.2815,44.7096,44.8049,246854.0
2021-11-11 10:00:00,51.68,51.98,51.66,51.81,201372.0,44.7789,45.0389,44.7616,44.8916,201372.0
2021-11-11 10:30:00,51.82,51.88,51.6,51.7,98562.0,44.9002,44.9522,44.7096,44.7963,98562.0
2021-11-11 11:00:00,51.7,51.74,51.6,51.63,91420.0,44.7963,44.8309,44.7096,44.7356,91420.0
2021-11-11 11:30:00,51.62,51.63,51.42,51.56,142974.0,44.7269,44.7356,44.5536,44.6749,142974.0
2021-11-11 12:00:00,51.56,51.57,51.21,51.34,109548.0,44.6749,44.6836,44.3717,44.4843,109548.0
2021-11-11 12:30:00,51.35,51.51,51.31,51.4,95338.0,44.493,44.6316,44.4583,44.5363,95338.0
2021-11-11 13:00:00,51.43,51.55,51.41,51.51,108944.0,44.5623,44.6663,44.545,44.6316,108944.0
2021-11-11 13:30:00,51.51,51.63,51.46,51.46,193512.0,44.6316,44.7356,44.5883,44.5883,193512.0
2021-11-11 14:00:00,51.45,51.56,51.45,51.49,87946.0,44.5796,44.6749,44.5796,44.6143,87946.0
2021-11-11 14:30:00,51.49,51.55,51.43,51.51,72496.0,44.6143,44.6663,44.5623,44.6316,72496.0
2021-11-11 15:00:00,51.52,51.52,51.42,51.46,76374.0,44.6403,44.6403,44.5536,44.5883,76374.0
2021-11-11 15:30:00,51.45,51.58,51.27,51.56,276406.0,44.5796,44.6923,44.4237,44.6749,276406.0
2021-11-12 09:30:00,51.07,51.19,50.6,50.6,95732.0,44.6903,44.7953,44.279,44.279,95732.0
2021-11-12 10:00:00,50.61,50.61,50.19,50.24,179602.0,44.2877,44.2877,43.9202,43.964,179602.0
2021-11-12 10:30:00,50.24,50.36,50.15,50.29,119612.0,43.964,44.069,43.8852,44.0077,119612.0
2021-11-12 11:00:00,50.3,50.37,50.24,50.28,125962.0,44.0165,44.0777,43.964,43.999,125962.0
2021-11-12 11:30:00,50.28,50.44,50.27,50.42,181216.0,43.999,44.139,43.9902,44.1215,181216.0
2021-11-12 12:00:00,50.42,50.51,50.37,50.49,92964.0,44.1215,44.2002,44.0777,44.1827,92964.0
2021-11-12 12:30:00,50.49,50.49,50.39,50.41,46570.0,44.1827,44.1827,44.0952,44.1127,46570.0
2021-11-12 13:00:00,50.41,50.51,50.4,50.5,57322.0,44.1127,44.2002,44.104,44.1915,57322.0
2021-11-12 13:30:00,50.51,50.57,50.45,50.56,133368.0,44.2002,44.2527,44.1477,44.244,133368.0
2021-11-12 14:00:00,50.55,50.72,50.43,50.66,66848.0,44.2352,44.384,44.1302,44.3315,66848.0
2021-11-12 14:30:00,50.66,50.68,50.6,50.67,31284.0,44.3315,44.349,44.279,44.3402,31284.0
2021-11-12 15:00:00,50.67,50.88,50.65,50.84,65972.0,44.3402,44.524,44.3227,44.489,65972.0
2021-11-12 15:30:00,50.84,50.87,50.74,50.82,153932.0,44.489,44.5153,44.4015,44.4715,153932.0
2021-11-15 09:30:00,51.21,51.69,51.13,51.41,189002.0,44.8128,45.2328,44.7428,44.9878,189002.0
2021-11-15 10:00:00,51.41,51.84,51.38,51.76,202614.0,44.9878,45.3641,44.9615,45.2941,202614.0
2021-11-15 10:30:00,51.81,51.91,51.63,51.91,165244.0,45.3378,45.4253,45.1803,45.4253,165244.0
2021-11-15 11:00:00,51.92,52.02,51.85,51.95,138612.0,45.4341,45.5216,45.3728,45.4603,138612.0
2021-11-15 11:30:00,51.93,52.05,51.84,52.01,153078.0,45.4428,45.5478,45.3641,45.5128,153078.0
2021-11-15 12:00:00,51.99,52.23,51.96,52.22,76220.0,45.4953,45.7054,45.4691,45.6966,76220.0
2021-11-15 12:30:00,52.22,52.3,52.15,52.24,70712.0,45.6966,45.7666,45.6354,45.7141,70712.0
2021-11-15 13:00:00,52.25,52.28,52.14,52.27,84736.0,45.7229,45.7491,45.6266,45.7404,84736.0
2021-11-15 13:30:00,52.27,52.38,52.24,52.34,82942.0,45.7404,45.8366,45.7141,45.8016,82942.0
2021-11-15 14:00:00,52.33,52.41,52.11,52.21,65916.0,45.7929,45.8629,45.6004,45.6879,65916.0
2021-11-15 14:30:00,52.2,52.27,52.11,52.16,80792.0,45.6791,45.7404,45.6004,45.6441,80792.0
2021-11-15 15:00:00,52.17,52.42,52.12,52.41,150982.0,45.6529,45.8716,45.6091,45.8629,150982.0
2021-11-15 15:30:00,52.42,52.54,52.35,52.52,573332.0,45.8716,45.9766,45.8104,45.9591,573332.0
2021-11-16 09:30:00,52.71,52.88,52.5,52.74,122118.0,46.1254,46.2742,45.9416,46.1517,122118.0
2021-11-16 10:00:00,52.74,52.88,52.6,52.86,107040.0,46.1517,46.2742,46.0291,46.2567,107040.0
2021-11-16 10:30:00,52.88,52.89,52.77,52.88,229490.0,46.2742,46.2829,46.1779,46.2742,229490.0
2021-11-16 11:00:00,52.89,53.02,52.88,52.99,138226.0,46.2829,46.3967,46.2742,46.3704,138226.0
2021-11-16 11:30:00,52.99,53.02,52.87,52.9,118202.0,46.3704,46.3967,46.2654,46.2917,118202.0
2021-11-16 12:00:00,52.9,52.93,52.79,52.87,184896.0,46.2917,46.3179,46.1954,46.2654,184896.0
2021-11-16 12:30:00,52.87,52.99,52.87,52.88,100740.0,46.2654,46.3704,46.2654,46.2742,100740.0
2021-11-16 13:00:00,52.89,52.89,52.72,52.78,67976.0,46.2829,46.2829,46.1341,46.1867,67976.0
2021-11-16 13:30:00,52.78,52.81,52.69,52.78,76944.0,46.1867,46.2129,46.1079,46.1867,76944.0
2021-11-16 14:00:00,52.79,52.85,52.74,52.85,67824.0,46.1954,46.2479,46.1517,46.2479,67824.0
2021-11-16 14:30:00,52.85,52.91,52.81,52.85,60102.0,46.2479,46.3004,46.2129,46.2479,60102.0
2021-11-16 15:00:00,52.87,52.89,52.82,52.85,84874.0,46.2654,46.2829,46.2217,46.2479,84874.0
2021-11-16 15:30:00,52.85,52.86,52.64,52.65,510942.0,46.2479,46.2567,46.0641,46.0729,510942.0
2021-11-17 09:30:00,52.51,52.51,52.27,52.48,53912.0,45.9504,45.9504,45.7404,45.9241,53912.0
2021-11-17 10:00:00,52.49,52.54,52.16,52.27,55674.0,45.9329,45.9766,45.6441,45.7404,55674.0
2021-11-17 10:30:00,52.25,52.51,52.22,52.42,62122.0,45.7229,45.9504,45.6966,45.8716,62122.0
2021-11-17 11:00:00,52.39,52.49,52.35,52.45,45386.0,45.8454,45.9329,45.8104,45.8979,45386.0
2021-11-17 11:30:00,52.47,52.63,52.47,52.51,81124.0,45.9154,46.0554,45.9154,45.9504,81124.0
2021-11-17 12:00:00,52.51,52.81,52.5,52.81,40418.0,45.9504,46.2129,45.9416,46.2129,40418.0
2021-11-17 12:30:00,52.8,52.87,52.77,52.83,36976.0,46.2042,46.2654,46.1779,46.2304,36976.0
2021-11-17 13:00:00,52.84,52.88,52.62,52.65,25186.0,46.2392,46.2742,46.0466,46.0729,25186.0
2021-11-17 13:30:00,52.65,52.72,52.54,52.55,42590.0,46.0729,46.1341,45.9766,45.9854,42590.0
2021-11-17 14:00:00,52.55,52.63,52.46,52.48,43308.0,45.9854,46.0554,45.9066,45.9241,43308.0
2021-11-17 14:30:00,52.48,52.6,52.45,52.53,57976.0,45.9241,46.0291,45.8979,45.9679,57976.0
2021-11-17 15:00:00,52.54,52.85,52.54,52.85,124266.0,45.9766,46.2479,45.9766,46.2479,124266.0
2021-11-17 15:30:00,52.84,52.98,52.8,52.89,415202.0,46.2392,46.3617,46.2042,46.2829,415202.0
2021-11-18 09:30:00,52.94,53.13,52.81,52.92,86974.0,46.3267,46.4929,46.2129,46.3092,86974.0
2021-11-18 10:00:00,52.92,52.93,52.72,52.81,123758.0,46.3092,46.3179,46.1341,46.2129,123758.0
2021-11-18 10:30:00,52.81,52.81,52.46,52.57,73336.0,46.2129,46.2129,45.9066,46.0029,73336.0
2021-11-18 11:00:00,52.54,52.62,52.52,52.62,106292.0,45.9766,46.0466,45.9591,46.0466,106292.0
2021-11-18 11:30:00,52.6,52.74,52.52,52.63,119604.0,46.0291,46.1517,45.9591,46.0554,119604.0
2021-11-18 12:00:00,52.63,52.88,52.63,52.79,47908.0,46.0554,46.2742,46.0554,46.1954,47908.0
2021-11-18 12:30:00,52.79,52.81,52.73,52.73,27454.0,46.1954,46.2129,46.1429,46.1429,27454.0
2021-11-18 13:00:00,52.71,52.76,52.66,52.69,29796.0,46.1254,46.1692,46.0816,46.1079,29796.0
2021-11-18 13:30:00,52.68,52.83,52.63,52.82,36556.0,46.0991,46.2304,46.0554,46.2217,36556.0
2021-11-18 14:00:00,52.81,52.88,52.75,52.88,39426.0,46.2129,46.2742,46.1604,46.2742,39426.0
2021-11-18 14:30:00,52.87,52.88,52.73,52.83,59770.0,46.2654,46.2742,46.1429,46.2304,59770.0
2021-11-18 15:00:00,52.83,52.84,52.7,52.76,80348.0,46.2304,46.2392,46.1166,46.1692,80348.0
2021-11-18 15:30:00,52.77,52.84,52.71,52.74,332310.0,46.1779,46.2392,46.1254,46.1517,332310.0
2021-11-19 09:30:00,52.87,53.0,52.77,52.88,186392.0,46.2654,46.3792,46.1779,46.2742,186392.0
2021-11-19 10:00:00,52.88,52.93,52.73,52.91,82638.0,46.2742,46.3179,46.1429,46.3004,82638.0
2021-11-19 10:30:00,52.9,53.01,52.88,52.92,65044.0,46.2917,46.3879,46.2742,46.3092,65044.0
2021-11-19 11:00:00,52.93,52.95,52.82,52.87,112922.0,46.3179,46.3354,46.2217,46.2654,112922.0
2021-11-19 11:30:00,52.87,52.9,52.77,52.86,105222.0,46.2654,46.2917,46.1779,46.2567,105222.0
2021-11-19 12:00:00,52.86,53.0,52.86,52.93,38292.0,46.2567,46.3792,46.2567,46.3179,38292.0
2021-11-19 12:30:00,52.93,52.97,52.87,52.9,72228.0,46.3179,46.3529,46.2654,46.2917,72228.0
2021-11-19 13:00:00,52.89,52.92,52.85,52.87,47102.0,46.2829,46.3092,46.2479,46.2654,47102.0
2021-11-19 13:30:00,52.87,52.89,52.79,52.81,63520.0,46.2654,46.2829,46.1954,46.2129,63520.0
2021-11-19 14:00:00,52.8,53.02,52.79,52.99,93070.0,46.2042,46.3967,46.1954,46.3704,93070.0
2021-11-19 14:30:00,52.99,53.01,52.89,52.95,87146.0,46.3704,46.3879,46.2829,46.3354,87146.0
2021-11-19 15:00:00,52.95,53.04,52.85,52.97,177022.0,46.3354,46.4142,46.2479,46.3529,177022.0
2021-11-19 15:30:00,52.96,53.1,52.88,52.98,575114.0,46.3442,46.4667,46.2742,46.3617,575114.0
2021-11-22 09:30:00,52.77,52.98,52.68,52.95,79942.0,46.1779,46.3617,46.0991,46.3354,79942.0
2021-11-22 10:00:00,52.96,52.98,52.76,52.93,129426.0,46.3442,46.3617,46.1692,46.3179,129426.0
2021-11-22 10:30:00,52.96,53.19,52.93,53.19,91122.0,46.3442,46.5454,46.3179,46.5454,91122.0
2021-11-22 11:00:00,53.16,53.37,53.11,53.31,65532.0,46.5192,46.703,46.4754,46.6504,65532.0
2021-11-22 11:30:00,53.31,53.45,53.24,53.39,53258.0,46.6504,46.773,46.5892,46.7205,53258.0
2021-11-22 12:00:00,53.37,53.52,53.24,53.24,48048.0,46.703,46.8342,46.5892,46.5892,48048.0
2021-11-22 12:30:00,53.22,53.24,53.1,53.17,41702.0,46.5717,46.5892,46.4667,46.5279,41702.0
2021-11-22 13:00:00,53.18,53.26,52.96,53.01,37298.0,46.5367,46.6067,46.3442,46.3879,37298.0
2021-11-22 13:30:00,53.0,53.24,52.99,53.24,38556.0,46.3792,46.5892,46.3704,46.5892,38556.0
2021-11-22 14:00:00,53.23,53.3,53.19,53.24,53970.0,46.5804,46.6417,46.5454,46.5892,53970.0
2021-11-22 14:30:00,53.24,53.44,53.23,53.38,101154.0,46.5892,46.7642,46.5804,46.7117,101154.0
2021-11-22 15:00:00,53.38,53.74,53.38,53.74,165852.0,46.7117,47.0267,46.7117,47.0267,165852.0
2021-11-22 15:30:00,53.74,53.8,53.57,53.65,541856.0,47.0267,47.0792,46.878,46.948,541856.0
2021-11-23 09:30:00,53.6,53.66,52.97,53.08,193426.0,46.9042,46.9567,46.3529,46.4492,193426.0
2021-11-23 10:00:00,53.08,53.33,53.02,53.05,172834.0,46.4492,46.6679,46.3967,46.4229,172834.0
2021-11-23 10:30:00,53.03,53.2,52.96,53.19,441396.0,46.4054,46.5542,46.3442,46.5454,441396.0
2021-11-23 11:00:00,53.21,53.36,53.02,53.15,340932.0,46.5629,46.6942,46.3967,46.5104,340932.0
2021-11-23 11:30:00,53.16,53.37,53.12,53.22,57556.0,46.5192,46.703,46.4842,46.5717,57556.0
2021-11-23 12:00:00,53.24,53.28,53.13,53.24,53494.0,46.5892,46.6242,46.4929,46.5892,53494.0
2021-11-23 12:30:00,53.22,53.22,53.13,53.16,33684.0,46.5717,46.5717,46.4929,46.5192,33684.0
2021-11-23 13:00:00,53.16,53.35,53.16,53.31,26930.0,46.5192,46.6854,46.5192,46.6504,26930.0
2021-11-23 13:30:00,53.31,53.31,53.18,53.23,45478.0,46.6504,46.6504,46.5367,46.5804,45478.0
2021-11-23 14:00:00,53.22,53.25,53.15,53.18,224938.0,46.5717,46.5979,46.5104,46.5367,224938.0
2021-11-23 14:30:00,53.18,53.3,53.13,53.2,205280.0,46.5367,46.6417,46.4929,46.5542,205280.0
2021-11-23 15:00:00,53.2,53.21,53.1,53.17,69316.0,46.5542,46.5629,46.4667,46.5279,69316.0
2021-11-23 15:30:00,53.16,53.22,53.1,53.13,607966.0,46.5192,46.5717,46.4667,46.4929,607966.0
2021-11-24 09:30:00,53.19,53.26,52.67,52.76,252662.0,46.5454,46.6067,46.0904,46.1692,252662.0
2021-11-24 10:00:00,52.79,52.8,52.57,52.8,217502.0,46.1954,46.2042,46.0029,46.2042,217502.0
2021-11-24 10:30:00,52.84,52.84,52.67,52.77,24808.0,46.2392,46.2392,46.0904,46.1779,24808.0
2021-11-24 11:00:00,52.76,52.77,52.59,52.61,79948.0,46.1692,46.1779,46.0204,46.0379,79948.0
2021-11-24 11:30:00,52.62,52.77,52.59,52.71,45224.0,46.0466,46.1779,46.0204,46.1254,45224.0
2021-11-24 12:00:00,52.72,52.88,52.66,52.87,38802.0,46.1341,46.2742,46.0816,46.2654,38802.0
2021-11-24 12:30:00,52.88,52.92,52.77,52.88,99514.0,46.2742,46.3092,46.1779,46.2742,99514.0
2021-11-24 13:00:00,52.88,52.93,52.85,52.91,51170.0,46.2742,46.3179,46.2479,46.3004,51170.0
2021-11-24 13:30:00,52.9,53.02,52.89,53.02,43508.0,46.2917,46.3967,46.2829,46.3967,43508.0
2021-11-24 14:00:00,53.01,53.02,52.88,52.97,51242.0,46.3879,46.3967,46.2742,46.3529,51242.0
2021-11-24 14:30:00,52.97,53.18,52.95,53.17,63396.0,46.3529,46.5367,46.3354,46.5279,63396.0
2021-11-24 15:00:00,53.16,53.33,53.13,53.33,188142.0,46.5192,46.6679,46.4929,46.6679,188142.0
2021-11-24 15:30:00,53.35,53.37,53.15,53.2,496076.0,46.6854,46.703,46.5104,46.5542,496076.0
2021-11-26 09:30:00,52.74,53.17,52.55,52.77,105608.0,46.1517,46.5279,45.9854,46.1779,105608.0
2021-11-26 10:00:00,52.77,52.81,52.37,52.6,71304.0,46.1779,46.2129,45.8279,46.0291,71304.0
2021-11-26 10:30:00,52.6,52.86,52.54,52.62,140152.0,46.0291,46.2567,45.9766,46.0466,140152.0
2021-11-26 11:00:00,52.61,52.61,51.87,51.87,94646.0,46.0379,46.0379,45.3903,45.3903,94646.0
2021-11-26 11:30:00,51.87,51.96,51.72,51.91,74526.0,45.3903,45.4691,45.2591,45.4253,74526.0
2021-11-26 12:00:00,51.92,52.2,51.88,51.9,80048.0,45.4341,45.6791,45.3991,45.4166,80048.0
2021-11-26 12:30:00,51.88,51.95,51.33,51.6,428008.0,45.3991,45.4603,44.9178,45.1541,428008.0
2021-11-29 09:30:00,52.0,52.42,51.68,52.42,197972.0,45.5041,45.8716,45.2241,45.8716,197972.0
2021-11-29 10:00:00,52.4,52.65,52.37,52.41,137538.0,45.8541,46.0729,45.8279,45.8629,137538.0
2021-11-29 10:30:00,52.44,52.49,51.93,51.94,71818.0,45.8891,45.9329,45.4428,45.4516,71818.0
2021-11-29 11:00:00,51.95,52.41,51.95,52.41,61672.0,45.4603,45.8629,45.4603,45.8629,61672.0
2021-11-29 11:30:00,52.42,52.48,52.32,52.32,56416.0,45.8716,45.9241,45.7841,45.7841,56416.0
2021-11-29 12:00:00,52.34,52.47,52.33,52.44,110706.0,45.8016,45.9154,45.7929,45.8891,110706.0
2021-11-29 12:30:00,52.44,52.58,52.42,52.51,72372.0,45.8891,46.0116,45.8716,45.9504,72372.0
2021-11-29 13:00:00,52.52,52.68,52.49,52.57,64930.0,45.9591,46.0991,45.9329,46.0029,64930.0
2021-11-29 13:30:00,52.58,52.65,52.5,52.63,40378.0,46.0116,46.0729,45.9416,46.0554,40378.0
2021-11-29 14:00:00,52.64,52.75,52.58,52.74,48392.0,46.0641,46.1604,46.0116,46.1517,48392.0
2021-11-29 14:30:00,52.74,52.79,52.61,52.63,84766.0,46.1517,46.1954,46.0379,46.0554,84766.0
2021-11-29 15:00:00,52.66,52.77,52.62,52.74,63496.0,46.0816,46.1779,46.0466,46.1517,63496.0
2021-11-29 15:30:00,52.74,52.8,52.52,52.52,471702.0,46.1517,46.2042,45.9591,45.9591,471702.0
2021-11-30 09:30:00,52.2,52.29,51.58,51.85,82700.0,45.6791,45.7579,45.1366,45.3728,82700.0
2021-11-30 10:00:00,51.84,51.88,51.5,51.59,167852.0,45.3641,45.3991,45.0666,45.1453,167852.0
2021-11-30 10:30:00,51.61,51.79,51.11,51.24,75996.0,45.1628,45.3203,44.7253,44.839,75996.0
2021-11-30 11:00:00,51.21,51.49,51.12,51.27,138708.0,44.8128,45.0578,44.734,44.8653,138708.0
2021-11-30 11:30:00,51.31,51.37,51.04,51.13,43162.0,44.9003,44.9528,44.664,44.7428,43162.0
2021-11-30 12:00:00,51.12,51.43,51.09,51.43,124480.0,44.734,45.0053,44.7078,45.0053,124480.0
2021-11-30 12:30:00,51.42,51.48,51.32,51.39,67982.0,44.9965,45.0491,44.909,44.9703,67982.0
2021-11-30 13:00:00,51.39,51.48,51.23,51.46,86928.0,44.9703,45.0491,44.8303,45.0316,86928.0
2021-11-30 13:30:00,51.45,51.51,51.34,51.44,49294.0,45.0228,45.0753,44.9265,45.014,49294.0
2021-11-30 14:00:00,51.43,51.45,50.94,50.98,94974.0,45.0053,45.0228,44.5765,44.6115,94974.0
2021-11-30 14:30:00,50.98,51.07,50.81,50.85,106686.0,44.6115,44.6903,44.4627,44.4978,106686.0
2021-11-30 15:00:00,50.88,50.97,50.72,50.79,148334.0,44.524,44.6028,44.384,44.4452,148334.0
2021-11-30 15:30:00,50.79,50.8,50.17,50.18,696534.0,44.4452,44.454,43.9027,43.9114,696534.0
2021-12-01 09:30:00,50.66,50.84,50.45,50.52,150446.0,44.3315,44.489,44.1477,44.209,150446.0
2021-12-01 10:00:00,50.45,51.13,50.45,50.83,78254.0,44.1477,44.7428,44.1477,44.4803,78254.0
2021-12-01 10:30:00,50.79,51.14,50.74,51.14,57428.0,44.4452,44.7515,44.4015,44.7515,57428.0
2021-12-01 11:00:00,51.15,51.43,51.13,51.27,57936.0,44.7603,45.0053,44.7428,44.8653,57936.0
2021-12-01 11:30:00,51.29,51.33,51.19,51.32,86240.0,44.8828,44.9178,44.7953,44.909,86240.0
2021-12-01 12:00:00,51.33,51.44,51.19,51.35,168350.0,44.9178,45.014,44.7953,44.9353,168350.0
2021-12-01 12:30:00,51.33,51.33,51.13,51.2,55496.0,44.9178,44.9178,44.7428,44.804,55496.0
2021-12-01 13:00:00,51.15,51.2,50.96,51.05,54960.0,44.7603,44.804,44.594,44.6728,54960.0
2021-12-01 13:30:00,51.02,51.03,50.77,50.88,71224.0,44.6465,44.6553,44.4277,44.524,71224.0
2021-12-01 14:00:00,50.88,51.0,50.71,50.93,71920.0,44.524,44.629,44.3752,44.5678,71920.0
2021-12-01 14:30:00,50.91,51.01,50.79,50.84,40990.0,44.5503,44.6378,44.4452,44.489,40990.0
2021-12-01 15:00:00,50.87,50.91,50.58,50.6,98258.0,44.5153,44.5503,44.2615,44.279,98258.0
2021-12-01 15:30:00,50.58,50.72,50.17,50.19,304138.0,44.2615,44.384,43.9027,43.9202,304138.0
2021-12-02 09:30:00,50.44,51.02,50.44,50.92,87048.0,44.139,44.6465,44.139,44.559,87048.0
2021-12-02 10:00:00,50.95,51.15,50.9,50.97,81868.0,44.5853,44.7603,44.5415,44.6028,81868.0
2021-12-02 10:30:00,50.97,51.08,50.74,51.02,76448.0,44.6028,44.699,44.4015,44.6465,76448.0
2021-12-02 11:00:00,51.06,51.17,50.91,50.91,63660.0,44.6815,44.7778,44.5503,44.5503,63660.0
2021-12-02 11:30:00,50.93,51.24,50.92,51.24,101076.0,44.5678,44.839,44.559,44.839,101076.0
2021-12-02 12:00:00,51.29,51.36,51.22,51.28,75792.0,44.8828,44.944,44.8215,44.874,75792.0
2021-12-02 12:30:00,51.3,51.49,51.21,51.42,47454.0,44.8915,45.0578,44.8128,44.9965,47454.0
2021-12-02 13:00:00,51.42,51.48,51.3,51.3,55208.0,44.9965,45.0491,44.8915,44.8915,55208.0
2021-12-02 13:30:00,51.3,51.54,51.26,51.54,80734.0,44.8915,45.1016,44.8565,45.1016,80734.0
2021-12-02 14:00:00,51.53,51.62,51.44,51.59,87554.0,45.0928,45.1716,45.014,45.1453,87554.0
2021-12-02 14:30:00,51.59,51.59,51.44,51.47,101222.0,45.1453,45.1453,45.014,45.0403,101222.0
2021-12-02 15:00:00,51.47,51.49,51.26,51.3,104392.0,45.0403,45.0578,44.8565,44.8915,104392.0
2021-12-02 15:30:00,51.3,51.34,50.94,51.0,329416.0,44.8915,44.9265,44.5765,44.629,329416.0
2021-12-03 09:30:00,51.39,51.39,50.86,50.88,81078.0,44.9703,44.9703,44.5065,44.524,81078.0
2021-12-03 10:00:00,50.85,50.96,50.6,50.92,57146.0,44.4978,44.594,44.279,44.559,57146.0
2021-12-03 10:30:00,50.92,50.95,50.74,50.81,34166.0,44.559,44.5853,44.4015,44.4627,34166.0
2021-12-03 11:00:00,50.8,51.16,50.75,51.15,33308.0,44.454,44.769,44.4102,44.7603,33308.0
2021-12-03 11:30:00,51.13,51.4,51.1,51.24,93340.0,44.7428,44.979,44.7165,44.839,93340.0
2021-12-03 12:00:00,51.24,51.45,51.15,51.41,105390.0,44.839,45.0228,44.7603,44.9878,105390.0
2021-12-03 12:30:00,51.39,51.42,51.29,51.34,48600.0,44.9703,44.9965,44.8828,44.9265,48600.0
2021-12-03 13:00:00,51.32,51.46,51.3,51.41,48834.0,44.909,45.0316,44.8915,44.9878,48834.0
2021-12-03 13:30:00,51.42,51.55,51.37,51.45,57834.0,44.9965,45.1103,44.9528,45.0228,57834.0
2021-12-03 14:00:00,51.41,51.42,51.17,51.23,33958.0,44.9878,44.9965,44.7778,44.8303,33958.0
2021-12-03 14:30:00,51.25,51.27,51.15,51.19,41856.0,44.8478,44.8653,44.7603,44.7953,41856.0
2021-12-03 15:00:00,51.19,51.49,51.13,51.44,87216.0,44.7953,45.0578,44.7428,45.014,87216.0
2021-12-03 15:30:00,51.42,51.68,51.24,51.63,338530.0,44.9965,45.2241,44.839,45.1803,338530.0
2021-12-06 09:30:00,52.32,52.79,52.01,52.77,88168.0,45.7841,46.1954,45.5128,46.1779,88168.0
2021-12-06 10:00:00,52.8,53.08,52.76,53.08,89020.0,46.2042,46.4492,46.1692,46.4492,89020.0
2021-12-06 10:30:00,53.05,53.13,52.94,53.05,150370.0,46.4229,46.4929,46.3267,46.4229,150370.0
2021-12-06 11:00:00,53.06,53.47,52.96,53.44,155522.0,46.4317,46.7905,46.3442,46.7642,155522.0
2021-12-06 11:30:00,53.45,53.45,53.13,53.22,52548.0,46.773,46.773,46.4929,46.5717,52548.0
2021-12-06 12:00:00,53.23,53.24,53.09,53.13,51004.0,46.5804,46.5892,46.4579,46.4929,51004.0
2021-12-06 12:30:00,53.1,53.24,53.08,53.2,201126.0,46.4667,46.5892,46.4492,46.5542,201126.0
2021-12-06 13:00:00,53.19,53.2,53.02,53.06,52302.0,46.5454,46.5542,46.3967,46.4317,52302.0
2021-12-06 13:30:00,53.04,53.04,52.63,52.7,114158.0,46.4142,46.4142,46.0554,46.1166,114158.0
2021-12-06 14:00:00,52.71,52.79,52.63,52.7,109098.0,46.1254,46.1954,46.0554,46.1166,109098.0
2021-12-06 14:30:00,52.68,52.7,52.4,52.57,178734.0,46.0991,46.1166,45.8541,46.0029,178734.0
2021-12-06 15:00:00,52.57,52.6,52.48,52.52,82968.0,46.0029,46.0291,45.9241,45.9591,82968.0
2021-12-06 15:30:00,52.53,52.66,52.39,52.49,382478.0,45.9679,46.0816,45.8454,45.9329,382478.0
2021-12-07 09:30:00,52.42,52.57,52.17,52.3,78318.0,45.8716,46.0029,45.6529,45.7666,78318.0
2021-12-07 10:00:00,52.33,52.65,52.33,52.55,69734.0,45.7929,46.0729,45.7929,45.9854,69734.0
2021-12-07 10:30:00,52.6,52.6,52.37,52.58,47084.0,46.0291,46.0291,45.8279,46.0116,47084.0
2021-12-07 11:00:00,52.55,52.73,52.45,52.65,26224.0,45.9854,46.1429,45.8979,46.0729,26224.0
2021-12-07 11:30:00,52.68,52.77,52.52,52.54,30408.0,46.0991,46.1779,45.9591,45.9766,30408.0
2021-12-07 12:00:00,52.58,52.62,52.45,52.53,26536.0,46.0116,46.0466,45.8979,45.9679,26536.0
2021-12-07 12:30:00,52.5,52.51,52.29,52.33,32058.0,45.9416,45.9504,45.7579,45.7929,32058.0
2021-12-07 13:00:00,52.33,52.5,52.33,52.49,25284.0,45.7929,45.9416,45.7929,45.9329,25284.0
2021-12-07 13:30:00,52.49,52.66,52.48,52.52,35626.0,45.9329,46.0816,45.9241,45.9591,35626.0
2021-12-07 14:00:00,52.52,52.66,52.49,52.61,39280.0,45.9591,46.0816,45.9329,46.0379,39280.0
2021-12-07 14:30:00,52.58,52.65,52.49,52.64,48742.0,46.0116,46.0729,45.9329,46.0641,48742.0
2021-12-07 15:00:00,52.6,52.64,52.47,52.54,75504.0,46.0291,46.0641,45.9154,45.9766,75504.0
2021-12-07 15:30:00,52.54,52.54,52.24,52.44,308622.0,45.9766,45.9766,45.7141,45.8891,308622.0
2021-12-08 09:30:00,52.52,52.82,52.33,52.79,42384.0,45.9591,46.2217,45.7929,46.1954,42384.0
2021-12-08 10:00:00,52.81,52.87,52.52,52.52,122450.0,46.2129,46.2654,45.9591,45.9591,122450.0
2021-12-08 10:30:00,52.5,52.62,52.37,52.38,70774.0,45.9416,46.0466,45.8279,45.8366,70774.0
2021-12-08 11:00:00,52.39,52.52,52.27,52.35,35340.0,45.8454,45.9591,45.7404,45.8104,35340.0
2021-12-08 11:30:00,52.35,52.54,52.27,52.51,58206.0,45.8104,45.9766,45.7404,45.9504,58206.0
2021-12-08 12:00:00,52.54,52.59,52.49,52.55,30164.0,45.9766,46.0204,45.9329,45.9854,30164.0
2021-12-08 12:30:00,52.57,52.74,52.57,52.69,158030.0,46.0029,46.1517,46.0029,46.1079,158030.0
2021-12-08 13:00:00,52.69,52.77,52.67,52.73,59378.0,46.1079,46.1779,46.0904,46.1429,59378.0
2021-12-08 13:30:00,52.71,52.83,52.69,52.81,96864.0,46.1254,46.2304,46.1079,46.2129,96864.0
2021-12-08 14:00:00,52.81,53.04,52.79,53.04,193552.0,46.2129,46.4142,46.1954,46.4142,193552.0
2021-12-08 14:30:00,52.97,52.99,52.83,52.87,63046.0,46.3529,46.3704,46.2304,46.2654,63046.0
2021-12-08 15:00:00,52.87,53.1,52.87,53.07,78234.0,46.2654,46.4667,46.2654,46.4404,78234.0
2021-12-08 15:30:00,53.05,53.06,52.74,52.75,356096.0,46.4229,46.4317,46.1517,46.1604,356096.0
2021-12-09 09:30:00,52.8,52.91,52.5,52.74,205336.0,46.2042,46.3004,45.9416,46.1517,205336.0
2021-12-09 10:00:00,52.74,52.83,52.51,52.74,269856.0,46.1517,46.2304,45.9504,46.1517,269856.0
2021-12-09 10:30:00,52.74,53.01,52.63,52.88,62828.0,46.1517,46.3879,46.0554,46.2742,62828.0
2021-12-09 11:00:00,52.88,53.05,52.84,53.04,196078.0,46.2742,46.4229,46.2392,46.4142,196078.0
2021-12-09 11:30:00,53.02,53.16,52.93,53.04,60276.0,46.3967,46.5192,46.3179,46.4142,60276.0
2021-12-09 12:00:00,53.05,53.27,53.02,53.23,98722.0,46.4229,46.6154,46.3967,46.5804,98722.0
2021-12-09 12:30:00,53.23,53.49,53.23,53.41,140686.0,46.5804,46.808,46.5804,46.738,140686.0
2021-12-09 13:00:00,53.41,53.41,53.25,53.31,61528.0,46.738,46.738,46.5979,46.6504,61528.0
2021-12-09 13:30:00,53.32,53.59,53.32,53.57,59418.0,46.6592,46.8955,46.6592,46.878,59418.0
2021-12-09 14:00:00,53.56,53.56,53.42,53.46,135714.0,46.8692,46.8692,46.7467,46.7817,135714.0
2021-12-09 14:30:00,53.46,53.46,53.23,53.3,87894.0,46.7817,46.7817,46.5804,46.6417,87894.0
2021-12-09 15:00:00,53.3,53.47,53.22,53.27,293404.0,46.6417,46.7905,46.5717,46.6154,293404.0
2021-12-09 15:30:00,53.27,53.4,53.12,53.13,458242.0,46.6154,46.7292,46.4842,46.4929,458242.0
2021-12-10 09:30:00,53.34,53.9,53.17,53.77,245922.0,46.6767,47.1667,46.5279,47.053,245922.0
2021-12-10 10:00:00,53.77,53.84,53.56,53.62,198170.0,47.053,47.1142,46.8692,46.9217,198170.0
2021-12-10 10:30:00,53.59,53.76,53.59,53.63,177640.0,46.8955,47.0442,46.8955,46.9305,177640.0
2021-12-10 11:00:00,53.62,53.77,53.49,53.7,207244.0,46.9217,47.053,46.808,46.9917,207244.0
2021-12-10 11:30:00,53.68,53.79,53.61,53.74,203718.0,46.9742,47.0705,46.913,47.0267,203718.0
2021-12-10 12:00:00,53.75,53.95,53.74,53.85,116364.0,47.0355,47.2105,47.0267,47.123,116364.0
2021-12-10 12:30:00,53.87,53.9,53.73,53.85,114646.0,47.1405,47.1667,47.018,47.123,114646.0
2021-12-10 13:00:00,53.85,53.96,53.82,53.85,51106.0,47.123,47.2192,47.0967,47.123,51106.0
2021-12-10 13:30:00,53.85,53.87,53.69,53.81,146200.0,47.123,47.1405,46.983,47.088,146200.0
2021-12-10 14:00:00,53.81,53.82,53.67,53.82,87014.0,47.088,47.0967,46.9655,47.0967,87014.0
2021-12-10 14:30:00,53.83,53.88,53.6,53.63,417948.0,47.1055,47.1492,46.9042,46.9305,417948.0
2021-12-10 15:00:00,53.63,53.67,53.44,53.51,263742.0,46.9305,46.9655,46.7642,46.8255,263742.0
2021-12-10 15:30:00,53.52,53.8,53.48,53.7,623854.0,46.8342,47.0792,46.7992,46.9917,623854.0
2021-12-13 09:30:00,53.63,53.9,53.51,53.6,121850.0,46.9305,47.1667,46.8255,46.9042,121850.0
2021-12-13 10:00:00,53.6,53.67,53.3,53.32,74640.0,46.9042,46.9655,46.6417,46.6592,74640.0
2021-12-13 10:30:00,53.33,53.49,53.22,53.31,156046.0,46.6679,46.808,46.5717,46.6504,156046.0
2021-12-13 11:00:00,53.32,53.7,53.31,53.63,141882.0,46.6592,46.9917,46.6504,46.9305,141882.0
2021-12-13 11:30:00,53.66,53.93,53.63,53.92,86516.0,46.9567,47.193,46.9305,47.1842,86516.0
2021-12-13 12:00:00,53.91,53.96,53.72,53.76,78358.0,47.1755,47.2192,47.0092,47.0442,78358.0
2021-12-13 12:30:00,53.73,53.81,53.58,53.81,51394.0,47.018,47.088,46.8867,47.088,51394.0
2021-12-13 13:00:00,53.81,53.85,53.67,53.72,63114.0,47.088,47.123,46.9655,47.0092,63114.0
2021-12-13 13:30:00,53.74,53.87,53.72,53.87,74098.0,47.0267,47.1405,47.0092,47.1405,74098.0
2021-12-13 14:00:00,53.86,54.0,53.82,53.83,89184.0,47.1317,47.2543,47.0967,47.1055,89184.0
2021-12-13 14:30:00,53.83,53.95,53.79,53.9,77624.0,47.1055,47.2105,47.0705,47.1667,77624.0
2021-12-13 15:00:00,53.91,54.24,53.89,54.21,107212.0,47.1755,47.4643,47.158,47.438,107212.0
2021-12-13 15:30:00,54.22,54.24,53.9,53.94,379210.0,47.4468,47.4643,47.1667,47.2017,379210.0
2021-12-14 09:30:00,54.02,54.4,53.78,54.1,86954.0,47.2718,47.6043,47.0617,47.3418,86954.0
2021-12-14 10:00:00,54.12,54.34,53.97,54.09,109264.0,47.3593,47.5518,47.228,47.333,109264.0
2021-12-14 10:30:00,54.11,54.22,54.05,54.19,58036.0,47.3505,47.4468,47.298,47.4205,58036.0
2021-12-14 11:00:00,54.15,54.5,54.13,54.44,84532.0,47.3855,47.6918,47.368,47.6393,84532.0
2021-12-14 11:30:00,54.41,54.42,54.24,54.3,71822.0,47.613,47.6218,47.4643,47.5168,71822.0
2021-12-14 12:00:00,54.29,54.34,54.2,54.31,32336.0,47.508,47.5518,47.4293,47.5255,32336.0
2021-12-14 12:30:00,54.35,54.37,54.2,54.22,53054.0,47.5605,47.578,47.4293,47.4468,53054.0
2021-12-14 13:00:00,54.22,54.24,53.92,53.92,83026.0,47.4468,47.4643,47.1842,47.1842,83026.0
2021-12-14 13:30:00,53.92,53.97,53.72,53.79,130126.0,47.1842,47.228,47.0092,47.0705,130126.0
2021-12-14 14:00:00,53.83,53.84,53.58,53.7,76082.0,47.1055,47.1142,46.8867,46.9917,76082.0
2021-12-14 14:30:00,53.7,53.77,53.63,53.69,42788.0,46.9917,47.053,46.9305,46.983,42788.0
2021-12-14 15:00:00,53.69,53.78,53.67,53.72,49822.0,46.983,47.0617,46.9655,47.0092,49822.0
2021-12-14 15:30:00,53.73,53.74,53.51,53.65,251210.0,47.018,47.0267,46.8255,46.948,251210.0
2021-12-15 09:30:00,53.52,54.02,53.52,53.7,142818.0,46.8342,47.2718,46.8342,46.9917,142818.0
2021-12-15 10:00:00,53.7,54.12,53.7,54.09,69028.0,46.9917,47.3593,46.9917,47.333,69028.0
2021-12-15 10:30:00,54.07,54.18,53.9,54.12,48040.0,47.3155,47.4118,47.1667,47.3593,48040.0
2021-12-15 11:00:00,54.16,54.23,54.05,54.19,53242.0,47.3943,47.4555,47.298,47.4205,53242.0
2021-12-15 11:30:00,54.18,54.4,54.18,54.32,62118.0,47.4118,47.6043,47.4118,47.5343,62118.0
2021-12-15 12:00:00,54.34,54.46,54.26,54.46,46538.0,47.5518,47.6568,47.4818,47.6568,46538.0
2021-12-15 12:30:00,54.45,54.6,54.37,54.54,42430.0,47.648,47.7793,47.578,47.7268,42430.0
2021-12-15 13:00:00,54.52,54.66,54.48,54.63,85744.0,47.7093,47.8318,47.6743,47.8055,85744.0
2021-12-15 13:30:00,54.65,54.73,54.54,54.59,50752.0,47.8231,47.8931,47.7268,47.7705,50752.0
2021-12-15 14:00:00,54.53,54.68,54.43,54.52,69264.0,47.718,47.8493,47.6305,47.7093,69264.0
2021-12-15 14:30:00,54.52,54.62,54.37,54.57,83692.0,47.7093,47.7968,47.578,47.753,83692.0
2021-12-15 15:00:00,54.55,54.91,54.55,54.9,94168.0,47.7355,48.0506,47.7355,48.0418,94168.0
2021-12-15 15:30:00,54.9,55.06,54.73,54.92,381368.0,48.0418,48.1818,47.8931,48.0593,381368.0
2021-12-16 09:30:00,55.05,55.39,54.87,55.33,89566.0,48.1731,48.4706,48.0156,48.4181,89566.0
2021-12-16 10:00:00,55.38,55.6,55.3,55.49,75240.0,48.4619,48.6544,48.3919,48.5581,75240.0
2021-12-16 10:30:00,55.48,55.74,55.32,55.66,73426.0,48.5494,48.7769,48.4094,48.7069,73426.0
2021-12-16 11:00:00,55.62,55.88,55.62,55.79,93358.0,48.6719,48.8994,48.6719,48.8206,93358.0
2021-12-16 11:30:00,55.79,55.91,55.76,55.85,61894.0,48.8206,48.9257,48.7944,48.8731,61894.0
2021-12-16 12:00:00,55.85,56.06,55.74,55.98,60600.0,48.8731,49.0569,48.7769,48.9869,60600.0
2021-12-16 12:30:00,55.95,55.97,55.76,55.79,53324.0,48.9607,48.9782,48.7944,48.8206,53324.0
2021-12-16 13:00:00,55.79,55.83,55.44,55.47,210628.0,48.8206,48.8556,48.5144,48.5406,210628.0
2021-12-16 13:30:00,55.46,55.52,55.35,55.5,80598.0,48.5319,48.5844,48.4356,48.5669,80598.0
2021-12-16 14:00:00,55.5,55.55,55.39,55.46,69586.0,48.5669,48.6106,48.4706,48.5319,69586.0
2021-12-16 14:30:00,55.45,55.51,54.95,55.17,178638.0,48.5231,48.5756,48.0856,48.2781,178638.0
2021-12-16 15:00:00,55.19,55.35,55.03,55.35,98378.0,48.2956,48.4356,48.1556,48.4356,98378.0
2021-12-16 15:30:00,55.35,55.45,55.19,55.34,436176.0,48.4356,48.5231,48.2956,48.4269,436176.0
2021-12-17 09:30:00,54.73,55.27,54.73,55.02,621038.0,47.8931,48.3656,47.8931,48.1468,621038.0
2021-12-17 10:00:00,55.01,55.26,54.82,55.01,48300.0,48.1381,48.3568,47.9718,48.1381,48300.0
2021-12-17 10:30:00,54.98,55.23,54.98,55.06,87788.0,48.1118,48.3306,48.1118,48.1818,87788.0
2021-12-17 11:00:00,55.03,55.31,55.02,55.26,35828.0,48.1556,48.4006,48.1468,48.3568,35828.0
2021-12-17 11:30:00,55.22,55.23,55.0,55.15,43546.0,48.3218,48.3306,48.1293,48.2606,43546.0
2021-12-17 12:00:00,55.12,55.21,55.02,55.13,25664.0,48.2343,48.3131,48.1468,48.2431,25664.0
2021-12-17 12:30:00,55.12,55.16,55.0,55.08,79700.0,48.2343,48.2693,48.1293,48.1993,79700.0
2021-12-17 13:00:00,55.09,55.2,54.99,55.2,37064.0,48.2081,48.3043,48.1206,48.3043,37064.0
2021-12-17 13:30:00,55.16,55.44,55.14,55.41,31244.0,48.2693,48.5144,48.2518,48.4881,31244.0
2021-12-17 14:00:00,55.42,55.47,55.14,55.14,68158.0,48.4969,48.5406,48.2518,48.2518,68158.0
2021-12-17 14:30:00,55.13,55.15,55.02,55.08,35736.0,48.2431,48.2606,48.1468,48.1993,35736.0
2021-12-17 15:00:00,55.07,55.13,54.84,54.98,54070.0,48.1906,48.2431,47.9893,48.1118,54070.0
2021-12-17 15:30:00,55.06,55.07,54.6,54.74,229106.0,48.1818,48.1906,47.7793,47.9018,229106.0
2021-12-20 09:30:00,54.27,54.38,53.42,53.85,163778.0,47.4905,47.5868,46.7467,47.123,163778.0
2021-12-20 10:00:00,53.87,54.03,53.46,53.47,47062.0,47.1405,47.2805,46.7817,46.7905,47062.0
2021-12-20 10:30:00,53.49,53.76,53.43,53.69,63474.0,46.808,47.0442,46.7555,46.983,63474.0
2021-12-20 11:00:00,53.64,53.95,53.64,53.87,63220.0,46.9392,47.2105,46.9392,47.1405,63220.0
2021-12-20 11:30:00,53.88,53.95,53.83,53.93,42996.0,47.1492,47.2105,47.1055,47.193,42996.0
2021-12-20 12:00:00,53.93,53.96,53.88,53.92,32256.0,47.193,47.2192,47.1492,47.1842,32256.0
2021-12-20 12:30:00,53.92,54.19,53.87,54.07,33458.0,47.1842,47.4205,47.1405,47.3155,33458.0
2021-12-20 13:00:00,54.09,54.35,54.02,54.29,51282.0,47.333,47.5605,47.2718,47.508,51282.0
2021-12-20 13:30:00,54.29,54.49,54.18,54.45,35854.0,47.508,47.683,47.4118,47.648,35854.0
2021-12-20 14:00:00,54.44,54.48,54.35,54.46,43616.0,47.6393,47.6743,47.5605,47.6568,43616.0
2021-12-20 14:30:00,54.48,54.7,54.45,54.61,49932.0,47.6743,47.8668,47.648,47.788,49932.0
2021-12-20 15:00:00,54.61,54.73,54.55,54.69,49902.0,47.788,47.8931,47.7355,47.8581,49902.0
2021-12-20 15:30:00,54.7,54.83,54.45,54.74,359502.0,47.8668,47.9806,47.648,47.9018,359502.0
2021-12-21 09:30:00,55.19,55.62,54.99,55.08,152474.0,48.2956,48.6719,48.1206,48.1993,152474.0
2021-12-21 10:00:00,55.02,55.25,54.93,55.06,74966.0,48.1468,48.3481,48.0681,48.1818,74966.0
2021-12-21 10:30:00,55.05,55.14,54.73,54.76,105592.0,48.1731,48.2518,47.8931,47.9193,105592.0
2021-12-21 11:00:00,54.75,54.77,54.3,54.33,83880.0,47.9106,47.9281,47.5168,47.543,83880.0
2021-12-21 11:30:00,54.3,54.85,54.3,54.72,53072.0,47.5168,47.9981,47.5168,47.8843,53072.0
2021-12-21 12:00:00,54.76,54.98,54.69,54.85,89762.0,47.9193,48.1118,47.8581,47.9981,89762.0
2021-12-21 12:30:00,54.84,54.95,54.8,54.9,72434.0,47.9893,48.0856,47.9543,48.0418,72434.0
2021-12-21 13:00:00,54.88,54.99,54.85,54.97,36118.0,48.0243,48.1206,47.9981,48.1031,36118.0
2021-12-21 13:30:00,54.97,54.98,54.88,54.94,53840.0,48.1031,48.1118,48.0243,48.0768,53840.0
2021-12-21 14:00:00,54.94,54.95,54.49,54.55,59678.0,48.0768,48.0856,47.683,47.7355,59678.0
2021-12-21 14:30:00,54.56,54.62,54.47,54.47,45256.0,47.7443,47.7968,47.6655,47.6655,45256.0
2021-12-21 15:00:00,54.47,54.66,54.29,54.56,67656.0,47.6655,47.8318,47.508,47.7443,67656.0
2021-12-21 15:30:00,54.55,54.65,54.38,54.63,238692.0,47.7355,47.8231,47.5868,47.8055,238692.0
2021-12-22 09:30:00,54.47,54.7,54.34,54.35,52022.0,47.6655,47.8668,47.5518,47.5605,52022.0
2021-12-22 10:00:00,54.36,54.62,54.35,54.4,65624.0,47.5693,47.7968,47.5605,47.6043,65624.0
2021-12-22 10:30:00,54.38,54.85,54.37,54.85,31838.0,47.5868,47.9981,47.578,47.9981,31838.0
2021-12-22 11:00:00,54.87,54.97,54.71,54.72,29986.0,48.0156,48.1031,47.8756,47.8843,29986.0
2021-12-22 11:30:00,54.71,54.82,54.71,54.82,26926.0,47.8756,47.9718,47.8756,47.9718,26926.0
2021-12-22 12:00:00,54.81,54.87,54.77,54.85,24730.0,47.9631,48.0156,47.9281,47.9981,24730.0
2021-12-22 12:30:00,54.85,54.91,54.78,54.79,12056.0,47.9981,48.0506,47.9368,47.9456,12056.0
2021-12-22 13:00:00,54.78,54.84,54.75,54.82,14002.0,47.9368,47.9893,47.9106,47.9718,14002.0
2021-12-22 13:30:00,54.83,54.88,54.74,54.79,30278.0,47.9806,48.0243,47.9018,47.9456,30278.0
2021-12-22 14:00:00,54.79,54.85,54.77,54.82,48094.0,47.9456,47.9981,47.9281,47.9718,48094.0
2021-12-22 14:30:00,54.81,54.83,54.63,54.74,109126.0,47.9631,47.9806,47.8055,47.9018,109126.0
2021-12-22 15:00:00,54.74,54.83,54.71,54.77,25924.0,47.9018,47.9806,47.8756,47.9281,25924.0
2021-12-22 15:30:00,54.78,54.99,54.78,54.98,145738.0,47.9368,48.1206,47.9368,48.1118,145738.0
2021-12-23 09:30:00,55.06,55.25,54.91,55.07,34650.0,48.1818,48.3481,48.0506,48.1906,34650.0
2021-12-23 10:00:00,55.09,55.16,55.02,55.04,17346.0,48.2081,48.2693,48.1468,48.1643,17346.0
2021-12-23 10:30:00,55.03,55.09,54.98,55.04,27974.0,48.1556,48.2081,48.1118,48.1643,27974.0
2021-12-23 11:00:00,55.05,55.12,55.02,55.06,12306.0,48.1731,48.2343,48.1468,48.1818,12306.0
2021-12-23 11:30:00,55.06,55.1,55.02,55.03,113538.0,48.1818,48.2168,48.1468,48.1556,113538.0
2021-12-23 12:00:00,55.03,55.06,55.01,55.06,24686.0,48.1556,48.1818,48.1381,48.1818,24686.0
2021-12-23 12:30:00,55.05,55.08,55.01,55.03,25746.0,48.1731,48.1993,48.1381,48.1556,25746.0
2021-12-23 13:00:00,55.04,55.06,55.02,55.04,29662.0,48.1643,48.1818,48.1468,48.1643,29662.0
2021-12-23 13:30:00,55.04,55.08,55.01,55.07,22326.0,48.1643,48.1993,48.1381,48.1906,22326.0
2021-12-23 14:00:00,55.08,55.13,55.06,55.06,10290.0,48.1993,48.2431,48.1818,48.1818,10290.0
2021-12-23 14:30:00,55.07,55.11,55.06,55.1,19508.0,48.1906,48.2256,48.1818,48.2168,19508.0
2021-12-23 15:00:00,55.1,55.13,55.05,55.1,13640.0,48.2168,48.2431,48.1731,48.2168,13640.0
2021-12-23 15:30:00,55.09,55.21,54.98,55.05,187148.0,48.2081,48.3131,48.1118,48.1731,187148.0
2021-12-27 09:30:00,55.11,55.12,54.88,55.01,28466.0,48.2256,48.2343,48.0243,48.1381,28466.0
2021-12-27 10:00:00,55.01,55.15,54.98,55.09,37066.0,48.1381,48.2606,48.1118,48.2081,37066.0
2021-12-27 10:30:00,55.06,55.18,55.02,55.17,44382.0,48.1818,48.2868,48.1468,48.2781,44382.0
2021-12-27 11:00:00,55.19,55.2,55.07,55.1,58286.0,48.2956,48.3043,48.1906,48.2168,58286.0
2021-12-27 11:30:00,55.13,55.19,55.07,55.09,28786.0,48.2431,48.2956,48.1906,48.2081,28786.0
2021-12-27 12:00:00,55.13,55.2,55.1,55.16,10584.0,48.2431,48.3043,48.2168,48.2693,10584.0
2021-12-27 12:30:00,55.15,55.23,55.06,55.2,25792.0,48.2606,48.3306,48.1818,48.3043,25792.0
2021-12-27 13:00:00,55.2,55.24,55.16,55.24,10558.0,48.3043,48.3393,48.2693,48.3393,10558.0
2021-12-27 13:30:00,55.21,55.29,55.17,55.27,19010.0,48.3131,48.3831,48.2781,48.3656,19010.0
2021-12-27 14:00:00,55.27,55.29,55.19,55.2,25014.0,48.3656,48.3831,48.2956,48.3043,25014.0
2021-12-27 14:30:00,55.2,55.32,55.2,55.24,12884.0,48.3043,48.4094,48.3043,48.3393,12884.0
2021-12-27 15:00:00,55.23,55.33,55.21,55.3,26426.0,48.3306,48.4181,48.3131,48.3919,26426.0
2021-12-27 15:30:00,55.31,55.45,55.27,55.42,137646.0,48.4006,48.5231,48.3656,48.4969,137646.0
2021-12-28 09:30:00,55.49,55.7,55.42,55.66,21552.0,48.5581,48.7419,48.4969,48.7069,21552.0
2021-12-28 10:00:00,55.74,55.92,55.63,55.76,26676.0,48.7769,48.9344,48.6806,48.7944,26676.0
2021-12-28 10:30:00,55.77,55.83,55.73,55.77,27772.0,48.8031,48.8556,48.7681,48.8031,27772.0
2021-12-28 11:00:00,55.77,55.98,55.77,55.93,17246.0,48.8031,48.9869,48.8031,48.9432,17246.0
2021-12-28 11:30:00,55.93,55.98,55.82,55.85,15458.0,48.9432,48.9869,48.8469,48.8731,15458.0
2021-12-28 12:00:00,55.88,55.91,55.8,55.87,24116.0,48.8994,48.9257,48.8294,48.8906,24116.0
2021-12-28 12:30:00,55.85,55.91,55.8,55.81,9844.0,48.8731,48.9257,48.8294,48.8381,9844.0
2021-12-28 13:00:00,55.81,55.85,55.8,55.84,14962.0,48.8381,48.8731,48.8294,48.8644,14962.0
2021-12-28 13:30:00,55.85,55.91,55.81,55.91,10048.0,48.8731,48.9257,48.8381,48.9257,10048.0
2021-12-28 14:00:00,55.95,55.95,55.84,55.85,12660.0,48.9607,48.9607,48.8644,48.8731,12660.0
2021-12-28 14:30:00,55.84,55.85,55.77,55.85,13102.0,48.8644,48.8731,48.8031,48.8731,13102.0
2021-12-28 15:00:00,55.85,55.88,55.81,55.88,20188.0,48.8731,48.8994,48.8381,48.8994,20188.0
2021-12-28 15:30:00,55.85,55.97,55.81,55.96,100852.0,48.8731,48.9782,48.8381,48.9694,100852.0
2021-12-29 09:30:00,55.97,55.97,55.72,55.85,24684.0,48.9782,48.9782,48.7594,48.8731,24684.0
2021-12-29 10:00:00,55.86,55.99,55.78,55.81,22412.0,48.8819,48.9957,48.8119,48.8381,22412.0
2021-12-29 10:30:00,55.85,55.97,55.79,55.84,21206.0,48.8731,48.9782,48.8206,48.8644,21206.0
2021-12-29 11:00:00,55.87,55.97,55.82,55.9,12566.0,48.8906,48.9782,48.8469,48.9169,12566.0
2021-12-29 11:30:00,55.91,55.99,55.91,55.98,8550.0,48.9257,48.9957,48.9257,48.9869,8550.0
2021-12-29 12:00:00,55.99,56.02,55.95,56.02,18892.0,48.9957,49.0219,48.9607,49.0219,18892.0
2021-12-29 12:30:00,56.02,56.07,55.95,55.96,40464.0,49.0219,49.0657,48.9607,48.9694,40464.0
2021-12-29 13:00:00,55.97,56.06,55.93,56.02,264048.0,48.9782,49.0569,48.9432,49.0219,264048.0
2021-12-29 13:30:00,56.04,56.19,56.02,56.17,15118.0,49.0394,49.1707,49.0219,49.1532,15118.0
2021-12-29 14:00:00,56.19,56.22,56.13,56.17,19088.0,49.1707,49.1969,49.1182,49.1532,19088.0
2021-12-29 14:30:00,56.15,56.17,56.06,56.1,20704.0,49.1357,49.1532,49.0569,49.0919,20704.0
2021-12-29 15:00:00,56.08,56.24,56.08,56.22,18042.0,49.0744,49.2144,49.0744,49.1969,18042.0
2021-12-29 15:30:00,56.23,56.27,56.16,56.22,86660.0,49.2057,49.2407,49.1444,49.1969,86660.0
2021-12-30 09:30:00,56.31,56.34,55.97,55.97,131036.0,49.2757,49.3019,48.9782,48.9782,131036.0
2021-12-30 10:00:00,56.04,56.04,55.59,55.69,61112.0,49.0394,49.0394,48.6456,48.7331,61112.0
2021-12-30 10:30:00,55.72,55.74,55.58,55.7,34450.0,48.7594,48.7769,48.6369,48.7419,34450.0
2021-12-30 11:00:00,55.69,55.9,55.63,55.9,28528.0,48.7331,48.9169,48.6806,48.9169,28528.0
2021-12-30 11:30:00,55.88,55.91,55.72,55.81,19648.0,48.8994,48.9257,48.7594,48.8381,19648.0
2021-12-30 12:00:00,55.82,55.87,55.74,55.85,16070.0,48.8469,48.8906,48.7769,48.8731,16070.0
2021-12-30 12:30:00,55.87,55.95,55.83,55.93,17410.0,48.8906,48.9607,48.8556,48.9432,17410.0
2021-12-30 13:00:00,55.96,56.0,55.91,55.94,12936.0,48.9694,49.0044,48.9257,48.9519,12936.0
2021-12-30 13:30:00,55.94,56.01,55.85,56.01,13696.0,48.9519,49.0132,48.8731,49.0132,13696.0
2021-12-30 14:00:00,55.99,56.06,55.97,56.01,43780.0,48.9957,49.0569,48.9782,49.0132,43780.0
2021-12-30 14:30:00,55.99,56.02,55.93,55.97,40540.0,48.9957,49.0219,48.9432,48.9782,40540.0
2021-12-30 15:00:00,55.97,56.06,55.94,55.99,62144.0,48.9782,49.0569,48.9519,48.9957,62144.0
2021-12-30 15:30:00,55.95,56.01,55.77,55.83,373742.0,48.9607,49.0132,48.8031,48.8556,373742.0
2021-12-31 09:30:00,55.71,56.1,55.39,55.99,22314.0,48.7506,49.0919,48.4706,48.9957,22314.0
2021-12-31 10:00:00,55.99,56.08,55.88,55.98,16910.0,48.9957,49.0744,48.8994,48.9869,16910.0
2021-12-31 10:30:00,55.95,56.06,55.83,56.0,28474.0,48.9607,49.0569,48.8556,49.0044,28474.0
2021-12-31 11:00:00,56.03,56.12,55.8,55.82,108420.0,49.0307,49.1094,48.8294,48.8469,108420.0
2021-12-31 11:30:00,55.8,55.85,55.76,55.8,25418.0,48.8294,48.8731,48.7944,48.8294,25418.0
2021-12-31 12:00:00,55.82,55.85,55.74,55.82,6104.0,48.8469,48.8731,48.7769,48.8469,6104.0
2021-12-31 12:30:00,55.82,56.07,55.81,56.07,9620.0,48.8469,49.0657,48.8381,49.0657,9620.0
2021-12-31 13:00:00,56.07,56.08,56.01,56.08,9560.0,49.0657,49.0744,49.0132,49.0744,9560.0
2021-12-31 13:30:00,56.1,56.17,56.06,56.17,13734.0,49.0919,49.1532,49.0569,49.1532,13734.0
2021-12-31 14:00:00,56.16,56.25,56.15,56.19,13628.0,49.1444,49.2232,49.1357,49.1707,13628.0
2021-12-31 14:30:00,56.19,56.24,56.19,56.24,12616.0,49.1707,49.2144,49.1707,49.2144,12616.0
2021-12-31 15:00:00,56.25,56.33,56.19,56.33,20186.0,49.2232,49.2932,49.1707,49.2932,20186.0
2021-12-31 15:30:00,56.31,56.54,56.23,56.32,213374.0,49.2757,49.477,49.2057,49.2844,213374.0
2022-01-03 09:30:00,56.33,56.33,55.95,56.16,89166.0,49.2932,49.2932,48.9607,49.1444,89166.0
2022-01-03 10:00:00,56.14,56.19,55.83,55.88,78626.0,49.1269,49.1707,48.8556,48.8994,78626.0
2022-01-03 10:30:00,55.87,55.87,55.72,55.82,115452.0,48.8906,48.8906,48.7594,48.8469,115452.0
2022-01-03 11:00:00,55.81,55.87,55.46,55.49,59262.0,48.8381,48.8906,48.5319,48.5581,59262.0
2022-01-03 11:30:00,55.56,55.63,55.38,55.63,58304.0,48.6194,48.6806,48.4619,48.6806,58304.0
2022-01-03 12:00:00,55.62,55.75,55.62,55.67,162728.0,48.6719,48.7856,48.6719,48.7156,162728.0
2022-01-03 12:30:00,55.66,55.66,55.33,55.33,48476.0,48.7069,48.7069,48.4181,48.4181,48476.0
2022-01-03 13:00:00,55.31,55.48,55.22,55.42,65800.0,48.4006,48.5494,48.3218,48.4969,65800.0
2022-01-03 13:30:00,55.44,55.54,55.38,55.52,78252.0,48.5144,48.6019,48.4619,48.5844,78252.0
2022-01-03 14:00:00,55.53,55.65,55.47,55.56,124830.0,48.5931,48.6981,48.5406,48.6194,124830.0
2022-01-03 14:30:00,55.6,55.75,55.57,55.68,88518.0,48.6544,48.7856,48.6281,48.7244,88518.0
2022-01-03 15:00:00,55.66,55.68,55.54,55.61,79860.0,48.7069,48.7244,48.6019,48.6631,79860.0
2022-01-03 15:30:00,55.62,55.73,55.52,55.7,287666.0,48.6719,48.7681,48.5844,48.7419,287666.0
2022-01-04 09:30:00,55.7,55.89,55.5,55.52,94390.0,48.7419,48.9081,48.5669,48.5844,94390.0
2022-01-04 10:00:00,55.5,55.68,55.43,55.43,63936.0,48.5669,48.7244,48.5056,48.5056,63936.0
2022-01-04 10:30:00,55.46,55.93,55.46,55.88,176852.0,48.5319,48.9432,48.5319,48.8994,176852.0
2022-01-04 11:00:00,55.88,56.0,55.69,55.8,90204.0,48.8994,49.0044,48.7331,48.8294,90204.0
2022-01-04 11:30:00,55.81,55.83,55.7,55.77,56708.0,48.8381,48.8556,48.7419,48.8031,56708.0
2022-01-04 12:00:00,55.77,55.89,55.68,55.69,110550.0,48.8031,48.9081,48.7244,48.7331,110550.0
2022-01-04 12:30:00,55.7,55.9,55.66,55.81,43328.0,48.7419,48.9169,48.7069,48.8381,43328.0
2022-01-04 13:00:00,55.8,56.02,55.8,55.83,37302.0,48.8294,49.0219,48.8294,48.8556,37302.0
2022-01-04 13:30:00,55.83,55.91,55.68,55.82,27374.0,48.8556,48.9257,48.7244,48.8469,27374.0
2022-01-04 14:00:00,55.84,56.12,55.82,56.1,39982.0,48.8644,49.1094,48.8469,49.0919,39982.0
2022-01-04 14:30:00,56.12,56.17,56.03,56.06,42812.0,49.1094,49.1532,49.0307,49.0569,42812.0
2022-01-04 15:00:00,56.06,56.15,55.93,55.93,67010.0,49.0569,49.1357,48.9432,48.9432,67010.0
2022-01-04 15:30:00,55.92,55.97,55.63,55.66,283100.0,48.9344,48.9782,48.6806,48.7069,283100.0
2022-01-05 09:30:00,55.43,56.04,55.43,55.95,83254.0,48.5056,49.0394,48.5056,48.9607,83254.0
2022-01-05 10:00:00,55.92,55.95,55.62,55.91,98150.0,48.9344,48.9607,48.6719,48.9257,98150.0
2022-01-05 10:30:00,55.92,56.21,55.88,55.98,101694.0,48.9344,49.1882,48.8994,48.9869,101694.0
2022-01-05 11:00:00,56.01,56.11,55.95,56.0,57578.0,49.0132,49.1007,48.9607,49.0044,57578.0
2022-01-05 11:30:00,55.97,56.04,55.91,56.04,39224.0,48.9782,49.0394,48.9257,49.0394,39224.0
2022-01-05 12:00:00,56.05,56.22,56.04,56.21,31756.0,49.0482,49.1969,49.0394,49.1882,31756.0
2022-01-05 12:30:00,56.23,56.27,56.15,56.18,34602.0,49.2057,49.2407,49.1357,49.1619,34602.0
2022-01-05 13:00:00,56.16,56.2,56.05,56.05,30088.0,49.1444,49.1794,49.0482,49.0482,30088.0
2022-01-05 13:30:00,56.08,56.14,56.06,56.1,41112.0,49.0744,49.1269,49.0569,49.0919,41112.0
2022-01-05 14:00:00,56.12,56.12,55.71,55.85,61604.0,49.1094,49.1094,48.7506,48.8731,61604.0
2022-01-05 14:30:00,55.87,55.87,55.71,55.82,56902.0,48.8906,48.8906,48.7506,48.8469,56902.0
2022-01-05 15:00:00,55.81,55.93,55.67,55.74,82754.0,48.8381,48.9432,48.7156,48.7769,82754.0
2022-01-05 15:30:00,55.73,55.95,55.71,55.76,208960.0,48.7681,48.9607,48.7506,48.7944,208960.0
2022-01-06 09:30:00,55.27,55.39,54.73,55.06,348352.0,48.3656,48.4706,47.8931,48.1818,348352.0
2022-01-06 10:00:00,55.06,55.42,54.99,55.29,144156.0,48.1818,48.4969,48.1206,48.3831,144156.0
2022-01-06 10:30:00,55.29,55.43,55.21,55.24,81696.0,48.3831,48.5056,48.3131,48.3393,81696.0
2022-01-06 11:00:00,55.23,55.35,55.09,55.29,89716.0,48.3306,48.4356,48.2081,48.3831,89716.0
2022-01-06 11:30:00,55.26,55.49,55.26,55.26,234200.0,48.3568,48.5581,48.3568,48.3568,234200.0
2022-01-06 12:00:00,55.25,55.5,55.12,55.46,54558.0,48.3481,48.5669,48.2343,48.5319,54558.0
2022-01-06 12:30:00,55.46,55.47,55.34,55.34,45432.0,48.5319,48.5406,48.4269,48.4269,45432.0
2022-01-06 13:00:00,55.36,55.51,55.34,55.49,63916.0,48.4444,48.5756,48.4269,48.5581,63916.0
2022-01-06 13:30:00,55.49,55.5,55.2,55.27,84858.0,48.5581,48.5669,48.3043,48.3656,84858.0
2022-01-06 14:00:00,55.27,55.29,54.88,55.02,90562.0,48.3656,48.3831,48.0243,48.1468,90562.0
2022-01-06 14:30:00,55.04,55.15,54.77,54.99,97340.0,48.1643,48.2606,47.9281,48.1206,97340.0
2022-01-06 15:00:00,55.01,55.03,54.7,54.72,137242.0,48.1381,48.1556,47.8668,47.8843,137242.0
2022-01-06 15:30:00,54.72,54.87,54.61,54.83,465906.0,47.8843,48.0156,47.788,47.9806,465906.0
2022-01-07 09:30:00,54.93,55.1,54.55,55.1,84368.0,48.0681,48.2168,47.7355,48.2168,84368.0
2022-01-07 10:00:00,55.13,55.82,55.13,55.75,109564.0,48.2431,48.8469,48.2431,48.7856,109564.0
2022-01-07 10:30:00,55.76,56.09,55.65,56.01,159928.0,48.7944,49.0832,48.6981,49.0132,159928.0
2022-01-07 11:00:00,56.02,56.22,55.94,56.0,103748.0,49.0219,49.1969,48.9519,49.0044,103748.0
2022-01-07 11:30:00,56.01,56.15,55.91,56.08,105382.0,49.0132,49.1357,48.9257,49.0744,105382.0
2022-01-07 12:00:00,56.1,56.13,55.7,55.77,97338.0,49.0919,49.1182,48.7419,48.8031,97338.0
2022-01-07 12:30:00,55.81,55.97,55.77,55.83,31040.0,48.8381,48.9782,48.8031,48.8556,31040.0
2022-01-07 13:00:00,55.83,55.97,55.7,55.91,219210.0,48.8556,48.9782,48.7419,48.9257,219210.0
2022-01-07 13:30:00,55.96,56.07,55.93,56.06,50072.0,48.9694,49.0657,48.9432,49.0569,50072.0
2022-01-07 14:00:00,56.1,56.41,56.08,56.35,44676.0,49.0919,49.3632,49.0744,49.3107,44676.0
2022-01-07 14:30:00,56.35,56.41,56.24,56.27,150278.0,49.3107,49.3632,49.2144,49.2407,150278.0
2022-01-07 15:00:00,56.26,56.27,56.17,56.26,110050.0,49.2319,49.2407,49.1532,49.2319,110050.0
2022-01-07 15:30:00,56.24,56.34,56.02,56.07,331102.0,49.2144,49.3019,49.0219,49.0657,331102.0
2022-01-10 09:30:00,55.94,56.37,55.84,56.35,133342.0,48.9519,49.3282,48.8644,49.3107,133342.0
2022-01-10 10:00:00,56.35,56.55,56.27,56.37,191112.0,49.3107,49.4857,49.2407,49.3282,191112.0
2022-01-10 10:30:00,56.37,56.54,56.27,56.38,60500.0,49.3282,49.477,49.2407,49.3369,60500.0
2022-01-10 11:00:00,56.39,56.5,56.16,56.23,247156.0,49.3457,49.4419,49.1444,49.2057,247156.0
2022-01-10 11:30:00,56.21,56.37,56.1,56.37,149710.0,49.1882,49.3282,49.0919,49.3282,149710.0
2022-01-10 12:00:00,56.35,56.38,56.15,56.33,161824.0,49.3107,49.3369,49.1357,49.2932,161824.0
2022-01-10 12:30:00,56.33,56.54,56.31,56.34,197814.0,49.2932,49.477,49.2757,49.3019,197814.0
2022-01-10 13:00:00,56.31,56.4,56.27,56.27,27480.0,49.2757,49.3544,49.2407,49.2407,27480.0
2022-01-10 13:30:00,56.3,56.3,56.08,56.29,53782.0,49.2669,49.2669,49.0744,49.2582,53782.0
2022-01-10 14:00:00,56.25,56.33,56.14,56.18,56386.0,49.2232,49.2932,49.1269,49.1619,56386.0
2022-01-10 14:30:00,56.16,56.16,55.93,56.04,102798.0,49.1444,49.1444,48.9432,49.0394,102798.0
2022-01-10 15:00:00,56.05,56.05,55.75,55.85,56816.0,49.0482,49.0482,48.7856,48.8731,56816.0
2022-01-10 15:30:00,55.83,55.94,55.72,55.85,308086.0,48.8556,48.9519,48.7594,48.8731,308086.0
2022-01-11 09:30:00,56.07,56.07,55.12,55.15,97324.0,49.0657,49.0657,48.2343,48.2606,97324.0
2022-01-11 10:00:00,55.1,55.34,55.02,55.26,109166.0,48.2168,48.4269,48.1468,48.3568,109166.0
2022-01-11 10:30:00,55.24,55.45,55.01,55.1,228194.0,48.3393,48.5231,48.1381,48.2168,228194.0
2022-01-11 11:00:00,55.11,55.11,54.73,54.77,39672.0,48.2256,48.2256,47.8931,47.9281,39672.0
2022-01-11 11:30:00,54.77,54.81,54.58,54.65,103556.0,47.9281,47.9631,47.7618,47.8231,103556.0
2022-01-11 12:00:00,54.64,54.8,54.6,54.74,65808.0,47.8143,47.9543,47.7793,47.9018,65808.0
2022-01-11 12:30:00,54.75,54.75,54.53,54.72,189874.0,47.9106,47.9106,47.718,47.8843,189874.0
2022-01-11 13:00:00,54.7,54.74,54.54,54.7,73368.0,47.8668,47.9018,47.7268,47.8668,73368.0
2022-01-11 13:30:00,54.7,54.71,54.45,54.49,76318.0,47.8668,47.8756,47.648,47.683,76318.0
2022-01-11 14:00:00,54.47,54.55,54.13,54.22,81832.0,47.6655,47.7355,47.368,47.4468,81832.0
2022-01-11 14:30:00,54.21,54.49,54.21,54.45,113644.0,47.438,47.683,47.438,47.648,113644.0
2022-01-11 15:00:00,54.46,54.58,54.41,54.48,145708.0,47.6568,47.7618,47.613,47.6743,145708.0
2022-01-11 15:30:00,54.45,54.53,54.35,54.37,457158.0,47.648,47.718,47.5605,47.578,457158.0
2022-01-12 09:30:00,54.07,54.23,53.64,54.2,319942.0,47.3155,47.4555,46.9392,47.4293,319942.0
2022-01-12 10:00:00,54.15,54.56,54.12,54.36,159930.0,47.3855,47.7443,47.3593,47.5693,159930.0
2022-01-12 10:30:00,54.36,54.52,54.27,54.41,74140.0,47.5693,47.7093,47.4905,47.613,74140.0
2022-01-12 11:00:00,54.44,54.55,54.32,54.37,58062.0,47.6393,47.7355,47.5343,47.578,58062.0
2022-01-12 11:30:00,54.4,54.51,54.35,54.48,50874.0,47.6043,47.7005,47.5605,47.6743,50874.0
2022-01-12 12:00:00,54.47,54.58,54.42,54.58,152148.0,47.6655,47.7618,47.6218,47.7618,152148.0
2022-01-12 12:30:00,54.57,54.58,54.46,54.56,35650.0,47.753,47.7618,47.6568,47.7443,35650.0
2022-01-12 13:00:00,54.58,54.63,54.52,54.55,46926.0,47.7618,47.8055,47.7093,47.7355,46926.0
2022-01-12 13:30:00,54.53,54.56,54.44,54.49,30326.0,47.718,47.7443,47.6393,47.683,30326.0
2022-01-12 14:00:00,54.5,54.54,54.45,54.46,59198.0,47.6918,47.7268,47.648,47.6568,59198.0
2022-01-12 14:30:00,54.47,54.55,54.42,54.49,249138.0,47.6655,47.7355,47.6218,47.683,249138.0
2022-01-12 15:00:00,54.49,54.52,54.42,54.52,136596.0,47.683,47.7093,47.6218,47.7093,136596.0
2022-01-12 15:30:00,54.52,54.71,54.46,54.63,442662.0,47.7093,47.8756,47.6568,47.8055,442662.0
2022-01-13 09:30:00,54.72,54.84,54.41,54.83,93626.0,47.8843,47.9893,47.613,47.9806,93626.0
2022-01-13 10:00:00,54.81,55.29,54.74,55.27,303556.0,47.9631,48.3831,47.9018,48.3656,303556.0
2022-01-13 10:30:00,55.25,55.62,55.24,55.62,155820.0,48.3481,48.6719,48.3393,48.6719,155820.0
2022-01-13 11:00:00,55.63,55.76,55.6,55.67,157446.0,48.6806,48.7944,48.6544,48.7156,157446.0
2022-01-13 11:30:00,55.69,55.69,55.38,55.46,95544.0,48.7331,48.7331,48.4619,48.5319,95544.0
2022-01-13 12:00:00,55.46,55.58,55.43,55.53,32344.0,48.5319,48.6369,48.5056,48.5931,32344.0
2022-01-13 12:30:00,55.54,55.63,55.45,55.63,53688.0,48.6019,48.6806,48.5231,48.6806,53688.0
2022-01-13 13:00:00,55.63,55.69,55.45,55.63,29316.0,48.6806,48.7331,48.5231,48.6806,29316.0
2022-01-13 13:30:00,55.65,55.65,55.49,55.59,27326.0,48.6981,48.6981,48.5581,48.6456,27326.0
2022-01-13 14:00:00,55.62,55.65,55.48,55.55,27466.0,48.6719,48.6981,48.5494,48.6106,27466.0
2022-01-13 14:30:00,55.56,55.66,55.34,55.35,61264.0,48.6194,48.7069,48.4269,48.4356,61264.0
2022-01-13 15:00:00,55.35,55.35,55.2,55.25,85604.0,48.4356,48.4356,48.3043,48.3481,85604.0
2022-01-13 15:30:00,55.26,55.33,55.18,55.32,445122.0,48.3568,48.4181,48.2868,48.4094,445122.0
2022-01-14 09:30:00,55.49,55.69,55.02,55.13,48030.0,48.5581,48.7331,48.1468,48.2431,48030.0
2022-01-14 10:00:00,55.19,55.31,55.08,55.15,36420.0,48.2956,48.4006,48.1993,48.2606,36420.0
2022-01-14 10:30:00,55.17,55.42,55.09,55.34,93920.0,48.2781,48.4969,48.2081,48.4269,93920.0
2022-01-14 11:00:00,55.37,55.43,55.11,55.18,29262.0,48.4531,48.5056,48.2256,48.2868,29262.0
2022-01-14 11:30:00,55.16,55.47,55.06,55.37,57504.0,48.2693,48.5406,48.1818,48.4531,57504.0
2022-01-14 12:00:00,55.41,55.46,55.2,55.27,38174.0,48.4881,48.5319,48.3043,48.3656,38174.0
2022-01-14 12:30:00,55.27,55.4,55.16,55.27,48184.0,48.3656,48.4794,48.2693,48.3656,48184.0
2022-01-14 13:00:00,55.24,55.56,55.21,55.56,53126.0,48.3393,48.6194,48.3131,48.6194,53126.0
2022-01-14 13:30:00,55.55,55.63,55.32,55.33,208034.0,48.6106,48.6806,48.4094,48.4181,208034.0
2022-01-14 14:00:00,55.27,55.47,55.24,55.38,30406.0,48.3656,48.5406,48.3393,48.4619,30406.0
2022-01-14 14:30:00,55.38,55.57,55.38,55.48,49450.0,48.4619,48.6281,48.4619,48.5494,49450.0
2022-01-14 15:00:00,55.49,55.52,55.38,55.45,47046.0,48.5581,48.5844,48.4619,48.5231,47046.0
2022-01-14 15:30:00,55.45,55.76,55.43,55.54,305202.0,48.5231,48.7944,48.5056,48.6019,305202.0
2022-01-18 09:30:00,55.43,55.61,55.02,55.08,189040.0,48.5056,48.6631,48.1468,48.1993,189040.0
2022-01-18 10:00:00,55.1,55.13,54.6,54.92,91634.0,48.2168,48.2431,47.7793,48.0593,91634.0
2022-01-18 10:30:00,54.93,55.22,54.93,55.1,168804.0,48.0681,48.3218,48.0681,48.2168,168804.0
2022-01-18 11:00:00,55.1,55.31,55.02,55.18,84130.0,48.2168,48.4006,48.1468,48.2868,84130.0
2022-01-18 11:30:00,55.24,55.27,55.07,55.1,38272.0,48.3393,48.3656,48.1906,48.2168,38272.0
2022-01-18 12:00:00,55.12,55.21,54.7,54.73,124556.0,48.2343,48.3131,47.8668,47.8931,124556.0
2022-01-18 12:30:00,54.71,54.81,54.1,54.12,223086.0,47.8756,47.9631,47.3418,47.3593,223086.0
2022-01-18 13:00:00,54.08,54.67,54.06,54.61,82270.0,47.3243,47.8406,47.3068,47.788,82270.0
2022-01-18 13:30:00,54.63,54.95,54.57,54.85,39544.0,47.8055,48.0856,47.753,47.9981,39544.0
2022-01-18 14:00:00,54.88,55.03,54.85,55.02,96680.0,48.0243,48.1556,47.9981,48.1468,96680.0
2022-01-18 14:30:00,55.02,55.2,55.0,55.13,89926.0,48.1468,48.3043,48.1293,48.2431,89926.0
2022-01-18 15:00:00,55.14,55.18,54.9,54.96,105440.0,48.2518,48.2868,48.0418,48.0943,105440.0
2022-01-18 15:30:00,54.96,55.03,54.81,54.93,394254.0,48.0943,48.1556,47.9631,48.0681,394254.0
2022-01-19 09:30:00,55.0,55.2,54.77,54.87,97602.0,48.1293,48.3043,47.9281,48.0156,97602.0
2022-01-19 10:00:00,54.96,54.97,54.68,54.91,45494.0,48.0943,48.1031,47.8493,48.0506,45494.0
2022-01-19 10:30:00,54.87,55.38,54.84,55.32,191254.0,48.0156,48.4619,47.9893,48.4094,191254.0
2022-01-19 11:00:00,55.35,55.56,55.24,55.49,73428.0,48.4356,48.6194,48.3393,48.5581,73428.0
2022-01-19 11:30:00,55.45,55.57,55.44,55.54,37534.0,48.5231,48.6281,48.5144,48.6019,37534.0
2022-01-19 12:00:00,55.53,55.57,55.42,55.52,31360.0,48.5931,48.6281,48.4969,48.5844,31360.0
2022-01-19 12:30:00,55.52,55.54,55.28,55.38,32706.0,48.5844,48.6019,48.3744,48.4619,32706.0
2022-01-19 13:00:00,55.36,55.51,55.35,55.38,30448.0,48.4444,48.5756,48.4356,48.4619,30448.0
2022-01-19 13:30:00,55.35,55.35,55.16,55.16,28776.0,48.4356,48.4356,48.2693,48.2693,28776.0
2022-01-19 14:00:00,55.16,55.3,55.15,55.23,23214.0,48.2693,48.3919,48.2606,48.3306,23214.0
2022-01-19 14:30:00,55.23,55.55,55.13,55.47,52978.0,48.3306,48.6106,48.2431,48.5406,52978.0
2022-01-19 15:00:00,55.49,55.58,55.43,55.53,105710.0,48.5581,48.6369,48.5056,48.5931,105710.0
2022-01-19 15:30:00,55.52,55.52,55.1,55.17,318462.0,48.5844,48.5844,48.2168,48.2781,318462.0
2022-01-20 09:30:00,55.32,55.52,55.1,55.47,73264.0,48.4094,48.5844,48.2168,48.5406,73264.0
2022-01-20 10:00:00,55.44,55.53,55.27,55.32,245940.0,48.5144,48.5931,48.3656,48.4094,245940.0
2022-01-20 10:30:00,55.32,55.55,55.24,55.49,184702.0,48.4094,48.6106,48.3393,48.5581,184702.0
2022-01-20 11:00:00,55.45,55.63,55.31,55.6,77182.0,48.5231,48.6806,48.4006,48.6544,77182.0
2022-01-20 11:30:00,55.59,55.66,55.43,55.49,38526.0,48.6456,48.7069,48.5056,48.5581,38526.0
2022-01-20 12:00:00,55.52,55.53,55.41,55.48,23442.0,48.5844,48.5931,48.4881,48.5494,23442.0
2022-01-20 12:30:00,55.49,55.55,55.34,55.37,57262.0,48.5581,48.6106,48.4269,48.4531,57262.0
2022-01-20 13:00:00,55.35,55.42,55.27,55.39,55382.0,48.4356,48.4969,48.3656,48.4706,55382.0
2022-01-20 13:30:00,55.43,55.53,55.39,55.49,60282.0,48.5056,48.5931,48.4706,48.5581,60282.0
2022-01-20 14:00:00,55.46,55.76,55.46,55.6,88312.0,48.5319,48.7944,48.5319,48.6544,88312.0
2022-01-20 14:30:00,55.61,55.62,55.51,55.59,38256.0,48.6631,48.6719,48.5756,48.6456,38256.0
2022-01-20 15:00:00,55.6,55.6,55.2,55.29,73654.0,48.6544,48.6544,48.3043,48.3831,73654.0
2022-01-20 15:30:00,55.29,55.31,54.95,54.99,259264.0,48.3831,48.4006,48.0856,48.1206,259264.0
2022-01-21 09:30:00,55.44,55.44,55.02,55.21,189370.0,48.5144,48.5144,48.1468,48.3131,189370.0
2022-01-21 10:00:00,55.26,55.26,54.88,55.0,64804.0,48.3568,48.3568,48.0243,48.1293,64804.0
2022-01-21 10:30:00,54.98,55.24,54.72,55.24,58876.0,48.1118,48.3393,47.8843,48.3393,58876.0
2022-01-21 11:00:00,55.2,55.27,55.1,55.22,55998.0,48.3043,48.3656,48.2168,48.3218,55998.0
2022-01-21 11:30:00,55.22,55.24,55.12,55.2,53764.0,48.3218,48.3393,48.2343,48.3043,53764.0
2022-01-21 12:00:00,55.2,55.28,55.07,55.26,54688.0,48.3043,48.3744,48.1906,48.3568,54688.0
2022-01-21 12:30:00,55.26,55.29,55.05,55.1,58416.0,48.3568,48.3831,48.1731,48.2168,58416.0
2022-01-21 13:00:00,55.1,55.24,54.99,55.17,114948.0,48.2168,48.3393,48.1206,48.2781,114948.0
2022-01-21 13:30:00,55.19,55.37,55.12,55.13,40122.0,48.2956,48.4531,48.2343,48.2431,40122.0
2022-01-21 14:00:00,55.13,55.24,55.08,55.13,56690.0,48.2431,48.3393,48.1993,48.2431,56690.0
2022-01-21 14:30:00,55.13,55.19,54.9,54.9,33856.0,48.2431,48.2956,48.0418,48.0418,33856.0
2022-01-21 15:00:00,54.9,54.92,54.67,54.72,49182.0,48.0418,48.0593,47.8406,47.8843,49182.0
2022-01-21 15:30:00,54.75,54.88,54.66,54.71,222802.0,47.9106,48.0243,47.8318,47.8756,222802.0
2022-01-24 09:30:00,54.5,54.73,54.02,54.02,181746.0,47.6918,47.8931,47.2718,47.2718,181746.0
2022-01-24 10:00:00,54.02,54.03,53.54,53.92,204828.0,47.2718,47.2805,46.8517,47.1842,204828.0
2022-01-24 10:30:00,53.97,54.43,53.87,54.33,176272.0,47.228,47.6305,47.1405,47.543,176272.0
2022-01-24 11:00:00,54.31,54.38,53.91,54.27,375962.0,47.5255,47.5868,47.1755,47.4905,375962.0
2022-01-24 11:30:00,54.23,54.33,53.94,54.18,324888.0,47.4555,47.543,47.2017,47.4118,324888.0
2022-01-24 12:00:00,54.18,54.37,54.01,54.08,30540.0,47.4118,47.578,47.263,47.3243,30540.0
2022-01-24 12:30:00,54.03,54.08,53.77,53.86,44998.0,47.2805,47.3243,47.053,47.1317,44998.0
2022-01-24 13:00:00,53.83,54.02,53.63,53.98,110550.0,47.1055,47.2718,46.9305,47.2367,110550.0
2022-01-24 13:30:00,53.94,53.96,53.52,53.77,46958.0,47.2017,47.2192,46.8342,47.053,46958.0
2022-01-24 14:00:00,53.83,54.09,53.37,53.4,85996.0,47.1055,47.333,46.703,46.7292,85996.0
2022-01-24 14:30:00,53.38,53.49,52.89,53.17,392286.0,46.7117,46.808,46.2829,46.5279,392286.0
2022-01-24 15:00:00,53.2,53.56,53.2,53.55,141970.0,46.5542,46.8692,46.5542,46.8605,141970.0
2022-01-24 15:30:00,53.54,54.24,53.53,54.11,536080.0,46.8517,47.4643,46.843,47.3505,536080.0
2022-01-25 09:30:00,53.32,54.21,53.32,53.49,111346.0,46.6592,47.438,46.6592,46.808,111346.0
2022-01-25 10:00:00,53.43,53.84,53.17,53.84,202598.0,46.7555,47.1142,46.5279,47.1142,202598.0
2022-01-25 10:30:00,53.82,54.4,53.82,54.05,208800.0,47.0967,47.6043,47.0967,47.298,208800.0
2022-01-25 11:00:00,54.06,54.16,53.79,54.16,85232.0,47.3068,47.3943,47.0705,47.3943,85232.0
2022-01-25 11:30:00,54.24,54.24,53.71,53.71,46162.0,47.4643,47.4643,47.0005,47.0005,46162.0
2022-01-25 12:00:00,53.77,54.16,53.69,54.1,162524.0,47.053,47.3943,46.983,47.3418,162524.0
2022-01-25 12:30:00,54.12,54.12,53.53,53.6,99178.0,47.3593,47.3593,46.843,46.9042,99178.0
2022-01-25 13:00:00,53.63,53.65,53.42,53.59,92556.0,46.9305,46.948,46.7467,46.8955,92556.0
2022-01-25 13:30:00,53.59,54.12,53.59,54.07,96930.0,46.8955,47.3593,46.8955,47.3155,96930.0
2022-01-25 14:00:00,54.07,54.11,53.91,53.95,111122.0,47.3155,47.3505,47.1755,47.2105,111122.0
2022-01-25 14:30:00,53.96,54.28,53.88,54.21,134538.0,47.2192,47.4993,47.1492,47.438,134538.0
2022-01-25 15:00:00,54.21,54.23,53.82,53.84,134336.0,47.438,47.4555,47.0967,47.1142,134336.0
2022-01-25 15:30:00,53.83,54.0,53.73,53.84,741204.0,47.1055,47.2543,47.018,47.1142,741204.0
2022-01-26 09:30:00,53.79,54.41,53.79,54.13,147714.0,47.0705,47.613,47.0705,47.368,147714.0
2022-01-26 10:00:00,54.18,54.35,54.06,54.09,196726.0,47.4118,47.5605,47.3068,47.333,196726.0
2022-01-26 10:30:00,54.1,54.19,53.88,54.1,69382.0,47.3418,47.4205,47.1492,47.3418,69382.0
2022-01-26 11:00:00,54.06,54.22,54.02,54.09,71564.0,47.3068,47.4468,47.2718,47.333,71564.0
2022-01-26 11:30:00,54.09,54.15,53.93,54.03,51736.0,47.333,47.3855,47.193,47.2805,51736.0
2022-01-26 12:00:00,54.03,54.09,53.94,53.94,36630.0,47.2805,47.333,47.2017,47.2017,36630.0
2022-01-26 12:30:00,53.96,53.98,53.78,53.91,48296.0,47.2192,47.2367,47.0617,47.1755,48296.0
2022-01-26 13:00:00,53.94,54.01,53.83,53.92,50994.0,47.2017,47.263,47.1055,47.1842,50994.0
2022-01-26 13:30:00,53.91,54.1,53.88,54.07,38402.0,47.1755,47.3418,47.1492,47.3155,38402.0
2022-01-26 14:00:00,54.13,54.18,53.57,53.84,152846.0,47.368,47.4118,46.878,47.1142,152846.0
2022-01-26 14:30:00,53.81,54.03,53.66,53.77,87750.0,47.088,47.2805,46.9567,47.053,87750.0
2022-01-26 15:00:00,53.87,53.87,53.4,53.58,102696.0,47.1405,47.1405,46.7292,46.8867,102696.0
2022-01-26 15:30:00,53.62,53.92,53.51,53.59,498820.0,46.9217,47.1842,46.8255,46.8955,498820.0
2022-01-27 09:30:00,54.34,54.85,53.84,54.72,338064.0,47.5518,47.9981,47.1142,47.8843,338064.0
2022-01-27 10:00:00,54.63,55.01,54.57,54.58,196154.0,47.8055,48.1381,47.753,47.7618,196154.0
2022-01-27 10:30:00,54.61,55.08,54.55,55.04,175262.0,47.788,48.1993,47.7355,48.1643,175262.0
2022-01-27 11:00:00,55.02,55.18,54.77,54.84,132556.0,48.1468,48.2868,47.9281,47.9893,132556.0
2022-01-27 11:30:00,54.87,55.25,54.87,55.22,184974.0,48.0156,48.3481,48.0156,48.3218,184974.0
2022-01-27 12:00:00,55.2,55.29,54.64,54.67,151884.0,48.3043,48.3831,47.8143,47.8406,151884.0
2022-01-27 12:30:00,54.69,54.71,54.22,54.3,82140.0,47.8581,47.8756,47.4468,47.5168,82140.0
2022-01-27 13:00:00,54.23,54.33,54.05,54.23,71662.0,47.4555,47.543,47.298,47.4555,71662.0
2022-01-27 13:30:00,54.23,54.35,54.15,54.3,81522.0,47.4555,47.5605,47.3855,47.5168,81522.0
2022-01-27 14:00:00,54.32,54.65,54.3,54.37,73056.0,47.5343,47.8231,47.5168,47.578,73056.0
2022-01-27 14:30:00,54.41,54.71,54.4,54.49,80952.0,47.613,47.8756,47.6043,47.683,80952.0
2022-01-27 15:00:00,54.51,54.85,54.42,54.77,91998.0,47.7005,47.9981,47.6218,47.9281,91998.0
2022-01-27 15:30:00,54.77,54.9,54.66,54.8,493388.0,47.9281,48.0418,47.8318,47.9543,493388.0
2022-01-28 09:30:00,54.63,54.73,54.3,54.55,89936.0,47.8055,47.8931,47.5168,47.7355,89936.0
2022-01-28 10:00:00,54.59,54.95,54.51,54.91,35948.0,47.7705,48.0856,47.7005,48.0506,35948.0
2022-01-28 10:30:00,54.95,55.03,54.72,54.98,55370.0,48.0856,48.1556,47.8843,48.1118,55370.0
2022-01-28 11:00:00,54.95,54.99,54.56,54.77,125846.0,48.0856,48.1206,47.7443,47.9281,125846.0
2022-01-28 11:30:00,54.81,55.03,54.77,54.99,244364.0,47.9631,48.1556,47.9281,48.1206,244364.0
2022-01-28 12:00:00,55.02,55.08,54.91,55.02,162822.0,48.1468,48.1993,48.0506,48.1468,162822.0
2022-01-28 12:30:00,55.02,55.05,54.81,54.94,75904.0,48.1468,48.1731,47.9631,48.0768,75904.0
2022-01-28 13:00:00,54.99,55.13,54.92,54.99,108836.0,48.1206,48.2431,48.0593,48.1206,108836.0
2022-01-28 13:30:00,55.0,55.18,54.96,55.05,103068.0,48.1293,48.2868,48.0943,48.1731,103068.0
2022-01-28 14:00:00,55.08,55.13,54.87,54.87,47134.0,48.1993,48.2431,48.0156,48.0156,47134.0
2022-01-28 14:30:00,54.85,55.27,54.81,55.25,103570.0,47.9981,48.3656,47.9631,48.3481,103570.0
2022-01-28 15:00:00,55.24,55.35,55.15,55.3,130950.0,48.3393,48.4356,48.2606,48.3919,130950.0
2022-01-28 15:30:00,55.29,55.63,55.21,55.58,551784.0,48.3831,48.6806,48.3131,48.6369,551784.0
2022-01-31 09:30:00,55.22,55.72,54.93,55.58,98838.0,48.3218,48.7594,48.0681,48.6369,98838.0
2022-01-31 10:00:00,55.58,55.63,55.41,55.41,70742.0,48.6369,48.6806,48.4881,48.4881,70742.0
2022-01-31 10:30:00,55.43,55.43,55.21,55.36,50958.0,48.5056,48.5056,48.3131,48.4444,50958.0
2022-01-31 11:00:00,55.38,55.49,55.33,55.38,48906.0,48.4619,48.5581,48.4181,48.4619,48906.0
2022-01-31 11:30:00,55.38,55.63,55.24,55.63,67130.0,48.4619,48.6806,48.3393,48.6806,67130.0
2022-01-31 12:00:00,55.62,55.95,55.49,55.79,67970.0,48.6719,48.9607,48.5581,48.8206,67970.0
2022-01-31 12:30:00,55.77,55.82,55.71,55.72,41166.0,48.8031,48.8469,48.7506,48.7594,41166.0
2022-01-31 13:00:00,55.74,55.85,55.65,55.79,47582.0,48.7769,48.8731,48.6981,48.8206,47582.0
2022-01-31 13:30:00,55.81,55.85,55.71,55.76,79130.0,48.8381,48.8731,48.7506,48.7944,79130.0
2022-01-31 14:00:00,55.76,55.99,55.76,55.97,82638.0,48.7944,48.9957,48.7944,48.9782,82638.0
2022-01-31 14:30:00,55.97,56.09,55.93,55.97,74650.0,48.9782,49.0832,48.9432,48.9782,74650.0
2022-01-31 15:00:00,55.99,56.01,55.77,55.9,75742.0,48.9957,49.0132,48.8031,48.9169,75742.0
2022-01-31 15:30:00,55.89,56.12,55.81,55.92,603208.0,48.9081,49.1094,48.8381,48.9344,603208.0
2022-02-01 09:30:00,55.76,55.98,55.34,55.74,95522.0,48.7944,48.9869,48.4269,48.7769,95522.0
2022-02-01 10:00:00,55.72,55.72,54.87,54.91,85990.0,48.7594,48.7594,48.0156,48.0506,85990.0
2022-02-01 10:30:00,54.88,55.21,54.83,55.13,104960.0,48.0243,48.3131,47.9806,48.2431,104960.0
2022-02-01 11:00:00,55.14,55.14,54.8,54.8,77498.0,48.2518,48.2518,47.9543,47.9543,77498.0
2022-02-01 11:30:00,54.8,54.94,54.55,54.9,101528.0,47.9543,48.0768,47.7355,48.0418,101528.0
2022-02-01 12:00:00,54.87,55.02,54.84,54.96,125320.0,48.0156,48.1468,47.9893,48.0943,125320.0
2022-02-01 12:30:00,54.95,54.95,54.79,54.79,48920.0,48.0856,48.0856,47.9456,47.9456,48920.0
2022-02-01 13:00:00,54.81,54.94,54.67,54.9,86118.0,47.9631,48.0768,47.8406,48.0418,86118.0
2022-02-01 13:30:00,54.88,55.19,54.88,55.09,227468.0,48.0243,48.2956,48.0243,48.2081,227468.0
2022-02-01 14:00:00,55.09,55.16,54.98,55.1,96386.0,48.2081,48.2693,48.1118,48.2168,96386.0
2022-02-01 14:30:00,55.08,55.08,54.9,54.92,81504.0,48.1993,48.1993,48.0418,48.0593,81504.0
2022-02-01 15:00:00,54.94,55.16,54.94,55.09,179202.0,48.0768,48.2693,48.0768,48.2081,179202.0
2022-02-01 15:30:00,55.1,55.14,54.99,55.02,418678.0,48.2168,48.2518,48.1206,48.1468,418678.0
2022-02-02 09:30:00,55.02,55.16,54.78,54.91,87458.0,48.1468,48.2693,47.9368,48.0506,87458.0
2022-02-02 10:00:00,54.92,55.09,54.87,54.92,63420.0,48.0593,48.2081,48.0156,48.0593,63420.0
2022-02-02 10:30:00,54.88,55.3,54.85,55.22,183326.0,48.0243,48.3919,47.9981,48.3218,183326.0
2022-02-02 11:00:00,55.24,55.82,55.24,55.72,209360.0,48.3393,48.8469,48.3393,48.7594,209360.0
2022-02-02 11:30:00,55.74,55.88,55.65,55.68,36688.0,48.7769,48.8994,48.6981,48.7244,36688.0
2022-02-02 12:00:00,55.7,55.81,55.63,55.76,27668.0,48.7419,48.8381,48.6806,48.7944,27668.0
2022-02-02 12:30:00,55.75,55.87,55.69,55.82,76604.0,48.7856,48.8906,48.7331,48.8469,76604.0
2022-02-02 13:00:00,55.84,55.94,55.77,55.91,70348.0,48.8644,48.9519,48.8031,48.9257,70348.0
2022-02-02 13:30:00,55.94,56.0,55.81,55.96,57510.0,48.9519,49.0044,48.8381,48.9694,57510.0
2022-02-02 14:00:00,55.96,55.99,55.88,55.96,77868.0,48.9694,48.9957,48.8994,48.9694,77868.0
2022-02-02 14:30:00,55.97,56.01,55.85,55.88,78600.0,48.9782,49.0132,48.8731,48.8994,78600.0
2022-02-02 15:00:00,55.86,56.05,55.84,55.95,164394.0,48.8819,49.0482,48.8644,48.9607,164394.0
2022-02-02 15:30:00,55.97,56.12,55.94,56.01,504454.0,48.9782,49.1094,48.9519,49.0132,504454.0
2022-02-03 09:30:00,56.13,56.3,55.72,55.98,86804.0,49.1182,49.2669,48.7594,48.9869,86804.0
2022-02-03 10:00:00,55.98,56.07,55.69,55.79,52348.0,48.9869,49.0657,48.7331,48.8206,52348.0
2022-02-03 10:30:00,55.78,56.08,55.77,55.9,35042.0,48.8119,49.0744,48.8031,48.9169,35042.0
2022-02-03 11:00:00,55.9,56.0,55.84,55.99,102820.0,48.9169,49.0044,48.8644,48.9957,102820.0
2022-02-03 11:30:00,55.99,55.99,55.88,55.99,62384.0,48.9957,48.9957,48.8994,48.9957,62384.0
2022-02-03 12:00:00,55.97,56.0,55.69,55.88,82552.0,48.9782,49.0044,48.7331,48.8994,82552.0
2022-02-03 12:30:00,55.86,55.91,55.77,55.86,45376.0,48.8819,48.9257,48.8031,48.8819,45376.0
2022-02-03 13:00:00,55.87,55.96,55.74,55.76,70022.0,48.8906,48.9694,48.7769,48.7944,70022.0
2022-02-03 13:30:00,55.77,55.95,55.74,55.91,44816.0,48.8031,48.9607,48.7769,48.9257,44816.0
2022-02-03 14:00:00,55.89,55.99,55.77,55.96,82132.0,48.9081,48.9957,48.8031,48.9694,82132.0
2022-02-03 14:30:00,55.95,55.96,55.81,55.9,88868.0,48.9607,48.9694,48.8381,48.9169,88868.0
2022-02-03 15:00:00,55.93,56.13,55.88,56.03,87494.0,48.9432,49.1182,48.8994,49.0307,87494.0
2022-02-03 15:30:00,56.03,56.09,55.92,55.99,329344.0,49.0307,49.0832,48.9344,48.9957,329344.0
2022-02-04 09:30:00,55.49,55.98,55.33,55.71,70246.0,48.5581,48.9869,48.4181,48.7506,70246.0
2022-02-04 10:00:00,55.8,55.82,55.02,55.02,67664.0,48.8294,48.8469,48.1468,48.1468,67664.0
2022-02-04 10:30:00,55.11,55.21,54.87,55.16,48296.0,48.2256,48.3131,48.0156,48.2693,48296.0
2022-02-04 11:00:00,55.15,55.45,55.02,55.44,62420.0,48.2606,48.5231,48.1468,48.5144,62420.0
2022-02-04 11:30:00,55.42,55.52,55.36,55.43,34060.0,48.4969,48.5844,48.4444,48.5056,34060.0
2022-02-04 12:00:00,55.45,55.52,55.37,55.52,38622.0,48.5231,48.5844,48.4531,48.5844,38622.0
2022-02-04 12:30:00,55.51,55.52,55.41,55.52,56512.0,48.5756,48.5844,48.4881,48.5844,56512.0
2022-02-04 13:00:00,55.54,55.72,55.52,55.54,63348.0,48.6019,48.7594,48.5844,48.6019,63348.0
2022-02-04 13:30:00,55.56,55.67,55.48,55.49,81892.0,48.6194,48.7156,48.5494,48.5581,81892.0
2022-02-04 14:00:00,55.52,55.68,55.48,55.64,62892.0,48.5844,48.7244,48.5494,48.6894,62892.0
2022-02-04 14:30:00,55.63,55.8,55.62,55.79,82500.0,48.6806,48.8294,48.6719,48.8206,82500.0
2022-02-04 15:00:00,55.77,55.93,55.63,55.88,192092.0,48.8031,48.9432,48.6806,48.8994,192092.0
2022-02-04 15:30:00,55.9,55.92,55.44,55.45,412676.0,48.9169,48.9344,48.5144,48.5231,412676.0
2022-02-07 09:30:00,55.32,55.32,54.96,54.96,59476.0,48.4094,48.4094,48.0943,48.0943,59476.0
2022-02-07 10:00:00,55.04,55.41,55.04,55.34,27850.0,48.1643,48.4881,48.1643,48.4269,27850.0
2022-02-07 10:30:00,55.35,55.54,55.04,55.05,71284.0,48.4356,48.6019,48.1643,48.1731,71284.0
2022-02-07 11:00:00,55.04,55.06,54.77,55.05,103268.0,48.1643,48.1818,47.9281,48.1731,103268.0
2022-02-07 11:30:00,55.09,55.13,54.97,55.12,105732.0,48.2081,48.2431,48.1031,48.2343,105732.0
2022-02-07 12:00:00,55.1,55.12,54.77,54.8,47068.0,48.2168,48.2343,47.9281,47.9543,47068.0
2022-02-07 12:30:00,54.78,55.0,54.77,54.95,65792.0,47.9368,48.1293,47.9281,48.0856,65792.0
2022-02-07 13:00:00,54.95,55.02,54.85,54.99,108540.0,48.0856,48.1468,47.9981,48.1206,108540.0
2022-02-07 13:30:00,54.99,55.0,54.9,54.92,96946.0,48.1206,48.1293,48.0418,48.0593,96946.0
2022-02-07 14:00:00,54.92,55.0,54.87,54.95,64260.0,48.0593,48.1293,48.0156,48.0856,64260.0
2022-02-07 14:30:00,54.96,55.05,54.92,54.94,143876.0,48.0943,48.1731,48.0593,48.0768,143876.0
2022-02-07 15:00:00,54.94,55.08,54.9,54.99,210790.0,48.0768,48.1993,48.0418,48.1206,210790.0
2022-02-07 15:30:00,54.98,55.02,54.69,54.84,531228.0,48.1118,48.1468,47.8581,47.9893,531228.0
2022-02-08 09:30:00,55.25,55.25,54.97,55.01,182428.0,48.3481,48.3481,48.1031,48.1381,182428.0
2022-02-08 10:00:00,55.06,55.15,54.77,54.98,236950.0,48.1818,48.2606,47.9281,48.1118,236950.0
2022-02-08 10:30:00,54.99,55.07,54.82,54.85,94144.0,48.1206,48.1906,47.9718,47.9981,94144.0
2022-02-08 11:00:00,54.83,54.99,54.82,54.88,67584.0,47.9806,48.1206,47.9718,48.0243,67584.0
2022-02-08 11:30:00,54.9,55.21,54.9,55.18,116220.0,48.0418,48.3131,48.0418,48.2868,116220.0
2022-02-08 12:00:00,55.18,55.26,55.07,55.08,75054.0,48.2868,48.3568,48.1906,48.1993,75054.0
2022-02-08 12:30:00,55.07,55.17,55.02,55.13,43240.0,48.1906,48.2781,48.1468,48.2431,43240.0
2022-02-08 13:00:00,55.13,55.22,55.03,55.05,44984.0,48.2431,48.3218,48.1556,48.1731,44984.0
2022-02-08 13:30:00,55.04,55.32,55.04,55.26,47566.0,48.1643,48.4094,48.1643,48.3568,47566.0
2022-02-08 14:00:00,55.24,55.24,54.98,54.99,60998.0,48.3393,48.3393,48.1118,48.1206,60998.0
2022-02-08 14:30:00,54.99,55.06,54.82,54.83,80986.0,48.1206,48.1818,47.9718,47.9806,80986.0
2022-02-08 15:00:00,54.81,55.04,54.8,54.97,110770.0,47.9631,48.1643,47.9543,48.1031,110770.0
2022-02-08 15:30:00,54.96,55.02,54.8,54.99,266234.0,48.0943,48.1468,47.9543,48.1206,266234.0
2022-02-09 09:30:00,55.35,55.71,55.31,55.42,77476.0,48.4356,48.7506,48.4006,48.4969,77476.0
2022-02-09 10:00:00,55.33,55.61,55.3,55.44,33854.0,48.4181,48.6631,48.3919,48.5144,33854.0
2022-02-09 10:30:00,55.43,55.49,55.34,55.4,46366.0,48.5056,48.5581,48.4269,48.4794,46366.0
2022-02-09 11:00:00,55.43,55.43,55.11,55.3,41626.0,48.5056,48.5056,48.2256,48.3919,41626.0
2022-02-09 11:30:00,55.31,55.44,55.22,55.43,51684.0,48.4006,48.5144,48.3218,48.5056,51684.0
2022-02-09 12:00:00,55.44,55.73,55.43,55.72,105576.0,48.5144,48.7681,48.5056,48.7594,105576.0
2022-02-09 12:30:00,55.69,55.72,55.57,55.65,44242.0,48.7331,48.7594,48.6281,48.6981,44242.0
2022-02-09 13:00:00,55.63,55.7,55.53,55.65,35884.0,48.6806,48.7419,48.5931,48.6981,35884.0
2022-02-09 13:30:00,55.65,55.78,55.64,55.71,61412.0,48.6981,48.8119,48.6894,48.7506,61412.0
2022-02-09 14:00:00,55.72,55.84,55.65,55.81,79418.0,48.7594,48.8644,48.6981,48.8381,79418.0
2022-02-09 14:30:00,55.81,55.88,55.7,55.8,84428.0,48.8381,48.8994,48.7419,48.8294,84428.0
2022-02-09 15:00:00,55.77,55.79,55.58,55.66,70434.0,48.8031,48.8206,48.6369,48.7069,70434.0
2022-02-09 15:30:00,55.66,55.76,55.55,55.7,439878.0,48.7069,48.7944,48.6106,48.7419,439878.0
2022-02-10 09:30:00,54.78,55.07,54.34,54.63,99746.0,48.3916,48.6478,48.0029,48.2591,99746.0
2022-02-10 10:00:00,54.66,54.69,54.47,54.54,39172.0,48.2856,48.3121,48.1178,48.1796,39172.0
2022-02-10 10:30:00,54.54,54.54,54.2,54.3,66934.0,48.1796,48.1796,47.8793,47.9676,66934.0
2022-02-10 11:00:00,54.31,54.52,54.19,54.19,43012.0,47.9764,48.162,47.8704,47.8704,43012.0
2022-02-10 11:30:00,54.19,54.27,54.15,54.17,85138.0,47.8704,47.9411,47.8351,47.8528,85138.0
2022-02-10 12:00:00,54.17,54.2,53.88,53.95,23788.0,47.8528,47.8793,47.5966,47.6584,23788.0
2022-02-10 12:30:00,53.93,53.96,53.7,53.74,39142.0,47.6408,47.6673,47.4376,47.4729,39142.0
2022-02-10 13:00:00,53.72,53.85,53.67,53.67,23250.0,47.4553,47.5701,47.4111,47.4111,23250.0
2022-02-10 13:30:00,53.67,53.77,53.59,53.71,42024.0,47.4111,47.4994,47.3404,47.4464,42024.0
2022-02-10 14:00:00,53.79,53.81,53.54,53.63,41346.0,47.5171,47.5348,47.2962,47.3757,41346.0
2022-02-10 14:30:00,53.63,53.64,53.33,53.36,65920.0,47.3757,47.3846,47.1107,47.1372,65920.0
2022-02-10 15:00:00,53.37,53.52,53.18,53.48,118522.0,47.1461,47.2786,46.9782,47.2432,118522.0
2022-02-10 15:30:00,53.42,53.49,53.18,53.23,576688.0,47.1902,47.2521,46.9782,47.0224,576688.0
2022-02-11 09:30:00,53.37,53.97,53.37,53.8,182674.0,47.1461,47.6761,47.1461,47.5259,182674.0
2022-02-11 10:00:00,53.77,53.86,53.72,53.84,61600.0,47.4994,47.5789,47.4553,47.5613,61600.0
2022-02-11 10:30:00,53.84,53.86,53.54,53.71,47454.0,47.5613,47.5789,47.2962,47.4464,47454.0
2022-02-11 11:00:00,53.72,53.83,53.57,53.58,37460.0,47.4553,47.5524,47.3227,47.3316,37460.0
2022-02-11 11:30:00,53.58,53.7,53.55,53.67,56404.0,47.3316,47.4376,47.3051,47.4111,56404.0
2022-02-11 12:00:00,53.69,53.72,53.46,53.55,54912.0,47.4288,47.4553,47.2256,47.3051,54912.0
2022-02-11 12:30:00,53.57,53.6,53.34,53.44,120358.0,47.3227,47.3492,47.1196,47.2079,120358.0
2022-02-11 13:00:00,53.44,53.6,53.42,53.48,65658.0,47.2079,47.3492,47.1902,47.2432,65658.0
2022-02-11 13:30:00,53.48,53.48,52.89,52.94,165806.0,47.2432,47.2432,46.722,46.7662,165806.0
2022-02-11 14:00:00,52.93,53.13,52.9,52.96,308856.0,46.7574,46.9341,46.7309,46.7839,308856.0
2022-02-11 14:30:00,52.96,53.08,52.83,52.97,162184.0,46.7839,46.8899,46.669,46.7927,162184.0
2022-02-11 15:00:00,52.97,53.03,52.76,52.85,196144.0,46.7927,46.8457,46.6072,46.6867,196144.0
2022-02-11 15:30:00,52.84,53.03,52.65,52.92,728988.0,46.6779,46.8457,46.51,46.7485,728988.0
2022-02-14 09:30:00,53.17,53.38,52.57,52.68,147242.0,46.9694,47.1549,46.4394,46.5365,147242.0
2022-02-14 10:00:00,52.71,52.75,52.3,52.33,74402.0,46.563,46.5984,46.2009,46.2274,74402.0
2022-02-14 10:30:00,52.32,52.32,51.88,51.98,113342.0,46.2185,46.2185,45.8298,45.9182,113342.0
2022-02-14 11:00:00,51.99,52.0,51.65,51.88,57604.0,45.927,45.9358,45.6267,45.8298,57604.0
2022-02-14 11:30:00,51.87,52.09,51.84,52.08,84066.0,45.821,46.0153,45.7945,46.0065,84066.0
2022-02-14 12:00:00,52.08,52.11,51.95,52.06,112188.0,46.0065,46.033,45.8917,45.9888,112188.0
2022-02-14 12:30:00,52.05,52.3,52.0,52.3,169702.0,45.98,46.2009,45.9358,46.2009,169702.0
2022-02-14 13:00:00,52.31,52.41,52.27,52.31,92078.0,46.2097,46.298,46.1743,46.2097,92078.0
2022-02-14 13:30:00,52.31,52.31,51.95,52.0,119988.0,46.2097,46.2097,45.8917,45.9358,119988.0
2022-02-14 14:00:00,51.98,52.16,51.87,52.1,77946.0,45.9182,46.0772,45.821,46.0242,77946.0
2022-02-14 14:30:00,52.07,52.23,51.99,52.16,120146.0,45.9977,46.139,45.927,46.0772,120146.0
2022-02-14 15:00:00,52.18,52.45,52.15,52.38,116790.0,46.0948,46.3334,46.0683,46.2715,116790.0
2022-02-14 15:30:00,52.37,52.55,52.24,52.25,466464.0,46.2627,46.4217,46.1478,46.1567,466464.0
2022-02-15 09:30:00,52.55,52.81,52.38,52.42,59968.0,46.4217,46.6514,46.2715,46.3069,59968.0
2022-02-15 10:00:00,52.42,52.74,52.41,52.65,99968.0,46.3069,46.5895,46.298,46.51,99968.0
2022-02-15 10:30:00,52.67,52.69,52.5,52.56,65898.0,46.5277,46.5454,46.3775,46.4305,65898.0
2022-02-15 11:00:00,52.53,52.54,51.97,52.04,75778.0,46.404,46.4129,45.9093,45.9712,75778.0
2022-02-15 11:30:00,52.02,52.1,51.86,51.97,51264.0,45.9535,46.0242,45.8122,45.9093,51264.0
2022-02-15 12:00:00,51.98,52.17,51.9,52.14,69464.0,45.9182,46.086,45.8475,46.0595,69464.0
2022-02-15 12:30:00,52.14,52.29,52.08,52.08,40704.0,46.0595,46.192,46.0065,46.0065,40704.0
2022-02-15 13:00:00,52.09,52.09,51.99,52.07,44150.0,46.0153,46.0153,45.927,45.9977,44150.0
2022-02-15 13:30:00,52.08,52.1,51.98,51.99,50834.0,46.0065,46.0242,45.9182,45.927,50834.0
2022-02-15 14:00:00,51.96,51.97,51.67,51.69,74840.0,45.9005,45.9093,45.6443,45.662,74840.0
2022-02-15 14:30:00,51.69,51.76,51.44,51.5,124446.0,45.662,45.7238,45.4411,45.4941,124446.0
2022-02-15 15:00:00,51.49,51.69,51.42,51.66,106332.0,45.4853,45.662,45.4235,45.6355,106332.0
2022-02-15 15:30:00,51.65,51.78,51.45,51.73,467020.0,45.6267,45.7415,45.45,45.6973,467020.0
2022-02-16 09:30:00,51.83,52.14,51.73,51.93,80118.0,45.7857,46.0595,45.6973,45.874,80118.0
2022-02-16 10:00:00,51.96,52.03,51.64,51.67,31082.0,45.9005,45.9623,45.6178,45.6443,31082.0
2022-02-16 10:30:00,51.67,51.67,51.46,51.59,117466.0,45.6443,45.6443,45.4588,45.5737,117466.0
2022-02-16 11:00:00,51.61,51.84,51.58,51.82,89888.0,45.5913,45.7945,45.5648,45.7768,89888.0
2022-02-16 11:30:00,51.8,51.85,51.69,51.85,28476.0,45.7592,45.8033,45.662,45.8033,28476.0
2022-02-16 12:00:00,51.87,51.96,51.77,51.92,26386.0,45.821,45.9005,45.7327,45.8652,26386.0
2022-02-16 12:30:00,51.88,51.99,51.83,51.96,32572.0,45.8298,45.927,45.7857,45.9005,32572.0
2022-02-16 13:00:00,51.99,52.06,51.94,51.97,34040.0,45.927,45.9888,45.8828,45.9093,34040.0
2022-02-16 13:30:00,51.99,51.99,51.71,51.77,21840.0,45.927,45.927,45.6797,45.7327,21840.0
2022-02-16 14:00:00,51.82,52.05,51.74,52.04,42300.0,45.7768,45.98,45.7062,45.9712,42300.0
2022-02-16 14:30:00,52.05,52.12,51.93,52.12,26994.0,45.98,46.0418,45.874,46.0418,26994.0
2022-02-16 15:00:00,52.1,52.21,52.05,52.16,156056.0,46.0242,46.1213,45.98,46.0772,156056.0
2022-02-16 15:30:00,52.15,52.28,51.95,51.99,298156.0,46.0683,46.1832,45.8917,45.927,298156.0
2022-02-17 09:30:00,51.76,52.01,51.62,51.65,92100.0,45.7238,45.9447,45.6002,45.6267,92100.0
2022-02-17 10:00:00,51.6,51.9,51.6,51.82,55896.0,45.5825,45.8475,45.5825,45.7768,55896.0
2022-02-17 10:30:00,51.79,51.95,51.77,51.95,43820.0,45.7503,45.8917,45.7327,45.8917,43820.0
2022-02-17 11:00:00,51.99,52.12,51.95,52.04,90476.0,45.927,46.0418,45.8917,45.9712,90476.0
2022-02-17 11:30:00,52.04,52.13,51.91,52.04,46548.0,45.9712,46.0507,45.8563,45.9712,46548.0
2022-02-17 12:00:00,52.02,52.2,52.02,52.19,36922.0,45.9535,46.1125,45.9535,46.1037,36922.0
2022-02-17 12:30:00,52.2,52.2,52.02,52.13,27756.0,46.1125,46.1125,45.9535,46.0507,27756.0
2022-02-17 13:00:00,52.16,52.4,52.13,52.4,55808.0,46.0772,46.2892,46.0507,46.2892,55808.0
2022-02-17 13:30:00,52.42,52.6,52.36,52.57,84378.0,46.3069,46.4659,46.2539,46.4394,84378.0
2022-02-17 14:00:00,52.55,52.6,52.46,52.49,78392.0,46.4217,46.4659,46.3422,46.3687,78392.0
2022-02-17 14:30:00,52.48,52.69,52.46,52.65,75224.0,46.3599,46.5454,46.3422,46.51,75224.0
2022-02-17 15:00:00,52.62,52.68,52.48,52.6,67388.0,46.4835,46.5365,46.3599,46.4659,67388.0
2022-02-17 15:30:00,52.61,52.77,52.4,52.48,435344.0,46.4747,46.616,46.2892,46.3599,435344.0
2022-02-18 09:30:00,52.26,52.72,52.15,52.66,93194.0,46.1655,46.5719,46.0683,46.5189,93194.0
2022-02-18 10:00:00,52.71,52.79,52.5,52.57,60016.0,46.563,46.6337,46.3775,46.4394,60016.0
2022-02-18 10:30:00,52.58,52.7,52.49,52.64,49078.0,46.4482,46.5542,46.3687,46.5012,49078.0
2022-02-18 11:00:00,52.64,52.74,52.46,52.51,58850.0,46.5012,46.5895,46.3422,46.3864,58850.0
2022-02-18 11:30:00,52.49,52.55,52.22,52.23,55756.0,46.3687,46.4217,46.1302,46.139,55756.0
2022-02-18 12:00:00,52.24,52.35,52.2,52.32,35602.0,46.1478,46.245,46.1125,46.2185,35602.0
2022-02-18 12:30:00,52.33,52.33,52.08,52.08,45432.0,46.2274,46.2274,46.0065,46.0065,45432.0
2022-02-18 13:00:00,52.1,52.28,52.08,52.18,26778.0,46.0242,46.1832,46.0065,46.0948,26778.0
2022-02-18 13:30:00,52.2,52.33,52.12,52.33,48056.0,46.1125,46.2274,46.0418,46.2274,48056.0
2022-02-18 14:00:00,52.35,52.5,52.29,52.49,103592.0,46.245,46.3775,46.192,46.3687,103592.0
2022-02-18 14:30:00,52.46,52.54,52.2,52.44,49350.0,46.3422,46.4129,46.1125,46.3245,49350.0
2022-02-18 15:00:00,52.46,52.49,52.26,52.29,45696.0,46.3422,46.3687,46.1655,46.192,45696.0
2022-02-18 15:30:00,52.26,52.38,52.12,52.33,202586.0,46.1655,46.2715,46.0418,46.2274,202586.0
2022-02-22 09:30:00,52.53,52.53,51.74,52.29,77686.0,46.404,46.404,45.7062,46.192,77686.0
2022-02-22 10:00:00,52.24,52.38,52.17,52.3,91028.0,46.1478,46.2715,46.086,46.2009,91028.0
2022-02-22 10:30:00,52.31,52.37,51.98,52.03,87476.0,46.2097,46.2627,45.9182,45.9623,87476.0
2022-02-22 11:00:00,51.97,52.6,51.97,52.48,94102.0,45.9093,46.4659,45.9093,46.3599,94102.0
2022-02-22 11:30:00,52.49,52.66,52.37,52.55,47178.0,46.3687,46.5189,46.2627,46.4217,47178.0
2022-02-22 12:00:00,52.52,52.62,52.46,52.46,38066.0,46.3952,46.4835,46.3422,46.3422,38066.0
2022-02-22 12:30:00,52.48,52.48,52.27,52.27,35236.0,46.3599,46.3599,46.1743,46.1743,35236.0
2022-02-22 13:00:00,52.27,52.42,52.18,52.32,50266.0,46.1743,46.3069,46.0948,46.2185,50266.0
2022-02-22 13:30:00,52.27,52.35,52.2,52.27,39880.0,46.1743,46.245,46.1125,46.1743,39880.0
2022-02-22 14:00:00,52.26,52.35,52.18,52.27,49960.0,46.1655,46.245,46.0948,46.1743,49960.0
2022-02-22 14:30:00,52.27,52.52,52.23,52.36,67732.0,46.1743,46.3952,46.139,46.2539,67732.0
2022-02-22 15:00:00,52.38,52.46,52.24,52.31,93128.0,46.2715,46.3422,46.1478,46.2097,93128.0
2022-02-22 15:30:00,52.31,52.36,52.01,52.24,425116.0,46.2097,46.2539,45.9447,46.1478,425116.0
2022-02-23 09:30:00,52.25,53.21,52.04,52.74,152016.0,46.1567,47.0047,45.9712,46.5895,152016.0
2022-02-23 10:00:00,52.73,52.74,52.4,52.49,59268.0,46.5807,46.5895,46.2892,46.3687,59268.0
2022-02-23 10:30:00,52.51,53.0,52.41,52.8,108722.0,46.3864,46.8192,46.298,46.6425,108722.0
2022-02-23 11:00:00,52.79,53.46,52.77,53.2,152182.0,46.6337,47.2256,46.616,46.9959,152182.0
2022-02-23 11:30:00,53.19,53.22,52.77,52.9,187520.0,46.9871,47.0136,46.616,46.7309,187520.0
2022-02-23 12:00:00,52.89,52.89,52.45,52.51,104846.0,46.722,46.722,46.3334,46.3864,104846.0
2022-02-23 12:30:00,52.51,52.54,52.27,52.51,79320.0,46.3864,46.4129,46.1743,46.3864,79320.0
2022-02-23 13:00:00,52.48,52.74,52.43,52.67,76090.0,46.3599,46.5895,46.3157,46.5277,76090.0
2022-02-23 13:30:00,52.69,52.86,52.47,52.81,109356.0,46.5454,46.6955,46.351,46.6514,109356.0
2022-02-23 14:00:00,52.83,52.87,52.57,52.57,102894.0,46.669,46.7044,46.4394,46.4394,102894.0
2022-02-23 14:30:00,52.57,52.66,52.37,52.54,66864.0,46.4394,46.5189,46.2627,46.4129,66864.0
2022-02-23 15:00:00,52.52,52.57,52.36,52.56,88644.0,46.3952,46.4394,46.2539,46.4305,88644.0
2022-02-23 15:30:00,52.55,52.55,52.31,52.39,388308.0,46.4217,46.4217,46.2097,46.2804,388308.0
2022-02-24 09:30:00,51.91,52.12,50.93,51.49,154040.0,45.8563,46.0418,44.9906,45.4853,154040.0
2022-02-24 10:00:00,51.53,51.69,51.13,51.4,134616.0,45.5206,45.662,45.1673,45.4058,134616.0
2022-02-24 10:30:00,51.47,51.61,51.26,51.3,60324.0,45.4676,45.5913,45.2821,45.3175,60324.0
2022-02-24 11:00:00,51.35,51.35,50.85,50.9,65646.0,45.3616,45.3616,44.9199,44.9641,65646.0
2022-02-24 11:30:00,50.88,50.88,50.62,50.8,67730.0,44.9464,44.9464,44.7168,44.8758,67730.0
2022-02-24 12:00:00,50.77,50.83,50.47,50.52,97378.0,44.8493,44.9023,44.5843,44.6284,97378.0
2022-02-24 12:30:00,50.52,50.6,50.28,50.53,81144.0,44.6284,44.6991,44.4164,44.6373,81144.0
2022-02-24 13:00:00,50.52,50.66,50.35,50.41,72170.0,44.6284,44.7521,44.4783,44.5313,72170.0
2022-02-24 13:30:00,50.38,50.7,50.09,50.57,185398.0,44.5048,44.7874,44.2486,44.6726,185398.0
2022-02-24 14:00:00,50.6,50.82,50.52,50.81,58586.0,44.6991,44.8934,44.6284,44.8846,58586.0
2022-02-24 14:30:00,50.8,50.95,50.78,50.89,90174.0,44.8758,45.0083,44.8581,44.9553,90174.0
2022-02-24 15:00:00,50.91,51.06,50.74,50.79,94328.0,44.973,45.1055,44.8228,44.8669,94328.0
2022-02-24 15:30:00,50.77,51.33,50.73,51.16,487966.0,44.8493,45.344,44.8139,45.1938,487966.0
2022-02-25 09:30:00,51.83,52.42,51.68,51.88,145044.0,45.7857,46.3069,45.6532,45.8298,145044.0
2022-02-25 10:00:00,51.91,52.31,51.91,52.11,102696.0,45.8563,46.2097,45.8563,46.033,102696.0
2022-02-25 10:30:00,52.11,52.32,52.06,52.27,89212.0,46.033,46.2185,45.9888,46.1743,89212.0
2022-02-25 11:00:00,52.28,52.59,52.23,52.43,86182.0,46.1832,46.457,46.139,46.3157,86182.0
2022-02-25 11:30:00,52.38,52.66,52.32,52.6,50816.0,46.2715,46.5189,46.2185,46.4659,50816.0
2022-02-25 12:00:00,52.59,52.69,52.51,52.62,64118.0,46.457,46.5454,46.3864,46.4835,64118.0
2022-02-25 12:30:00,52.6,52.85,52.6,52.74,55984.0,46.4659,46.6867,46.4659,46.5895,55984.0
2022-02-25 13:00:00,52.72,52.85,52.54,52.85,98302.0,46.5719,46.6867,46.4129,46.6867,98302.0
2022-02-25 13:30:00,52.86,52.98,52.74,52.83,55196.0,46.6955,46.8016,46.5895,46.669,55196.0
2022-02-25 14:00:00,52.79,53.02,52.76,52.87,102148.0,46.6337,46.8369,46.6072,46.7044,102148.0
2022-02-25 14:30:00,52.88,52.92,52.65,52.71,87938.0,46.7132,46.7485,46.51,46.563,87938.0
2022-02-25 15:00:00,52.69,52.69,52.56,52.56,110792.0,46.5454,46.5454,46.4305,46.4305,110792.0
2022-02-25 15:30:00,52.59,52.83,52.37,52.81,648998.0,46.457,46.669,46.2627,46.6514,648998.0
2022-02-28 09:30:00,52.32,52.7,52.08,52.34,90884.0,46.2185,46.5542,46.0065,46.2362,90884.0
2022-02-28 10:00:00,52.29,52.5,52.29,52.43,31106.0,46.192,46.3775,46.192,46.3157,31106.0
2022-02-28 10:30:00,52.43,52.71,52.43,52.71,113222.0,46.3157,46.563,46.3157,46.563,113222.0
2022-02-28 11:00:00,52.73,52.86,52.67,52.81,99494.0,46.5807,46.6955,46.5277,46.6514,99494.0
2022-02-28 11:30:00,52.8,52.85,52.55,52.74,125834.0,46.6425,46.6867,46.4217,46.5895,125834.0
2022-02-28 12:00:00,52.77,52.81,52.42,52.54,90708.0,46.616,46.6514,46.3069,46.4129,90708.0
2022-02-28 12:30:00,52.53,52.55,52.45,52.49,42002.0,46.404,46.4217,46.3334,46.3687,42002.0
2022-02-28 13:00:00,52.51,52.67,52.5,52.56,33184.0,46.3864,46.5277,46.3775,46.4305,33184.0
2022-02-28 13:30:00,52.54,52.72,52.47,52.66,54754.0,46.4129,46.5719,46.351,46.5189,54754.0
2022-02-28 14:00:00,52.65,52.67,52.33,52.4,42432.0,46.51,46.5277,46.2274,46.2892,42432.0
2022-02-28 14:30:00,52.38,52.63,52.38,52.6,47166.0,46.2715,46.4924,46.2715,46.4659,47166.0
2022-02-28 15:00:00,52.6,52.64,52.49,52.56,64958.0,46.4659,46.5012,46.3687,46.4305,64958.0
2022-02-28 15:30:00,52.51,52.81,52.38,52.63,655856.0,46.3864,46.6514,46.2715,46.4924,655856.0
2022-03-01 09:30:00,52.66,52.9,52.18,52.41,228612.0,46.5189,46.7309,46.0948,46.298,228612.0
2022-03-01 10:00:00,52.49,52.58,52.3,52.33,96274.0,46.3687,46.4482,46.2009,46.2274,96274.0
2022-03-01 10:30:00,52.42,52.42,52.18,52.26,76176.0,46.3069,46.3069,46.0948,46.1655,76176.0
2022-03-01 11:00:00,52.28,52.4,52.07,52.16,39494.0,46.1832,46.2892,45.9977,46.0772,39494.0
2022-03-01 11:30:00,52.16,52.17,51.63,51.68,57216.0,46.0772,46.086,45.609,45.6532,57216.0
2022-03-01 12:00:00,51.7,51.84,51.51,51.82,63196.0,45.6708,45.7945,45.503,45.7768,63196.0
2022-03-01 12:30:00,51.83,51.96,51.8,51.9,22550.0,45.7857,45.9005,45.7592,45.8475,22550.0
2022-03-01 13:00:00,51.88,51.97,51.75,51.81,43544.0,45.8298,45.9093,45.715,45.768,43544.0
2022-03-01 13:30:00,51.81,52.0,51.77,51.92,41468.0,45.768,45.9358,45.7327,45.8652,41468.0
2022-03-01 14:00:00,51.89,52.07,51.63,52.07,39130.0,45.8387,45.9977,45.609,45.9977,39130.0
2022-03-01 14:30:00,52.06,52.1,51.87,51.92,34874.0,45.9888,46.0242,45.821,45.8652,34874.0
2022-03-01 15:00:00,51.91,52.15,51.87,51.87,57528.0,45.8563,46.0683,45.821,45.821,57528.0
2022-03-01 15:30:00,51.85,51.96,51.45,51.96,405858.0,45.8033,45.9005,45.45,45.9005,405858.0
2022-03-02 09:30:00,51.85,52.49,51.85,52.34,91626.0,45.8033,46.3687,45.8033,46.2362,91626.0
2022-03-02 10:00:00,52.45,53.1,52.43,52.95,76716.0,46.3334,46.9076,46.3157,46.775,76716.0
2022-03-02 10:30:00,52.89,53.13,52.76,53.13,61786.0,46.722,46.9341,46.6072,46.9341,61786.0
2022-03-02 11:00:00,53.13,53.27,53.06,53.18,51552.0,46.9341,47.0577,46.8722,46.9782,51552.0
2022-03-02 11:30:00,53.19,53.34,52.96,53.0,132404.0,46.9871,47.1196,46.7839,46.8192,132404.0
2022-03-02 12:00:00,53.02,53.22,52.97,53.16,56086.0,46.8369,47.0136,46.7927,46.9606,56086.0
2022-03-02 12:30:00,53.13,53.2,52.99,53.05,517638.0,46.9341,46.9959,46.8104,46.8634,517638.0
2022-03-02 13:00:00,53.08,53.28,53.02,53.02,229792.0,46.8899,47.0666,46.8369,46.8369,229792.0
2022-03-02 13:30:00,53.04,53.32,53.02,53.27,169318.0,46.8546,47.1019,46.8369,47.0577,169318.0
2022-03-02 14:00:00,53.3,53.41,53.23,53.29,65658.0,47.0842,47.1814,47.0224,47.0754,65658.0
2022-03-02 14:30:00,53.3,53.46,53.22,53.24,65216.0,47.0842,47.2256,47.0136,47.0312,65216.0
2022-03-02 15:00:00,53.24,53.42,53.23,53.35,59408.0,47.0312,47.1902,47.0224,47.1284,59408.0
2022-03-02 15:30:00,53.38,53.57,53.28,53.3,344356.0,47.1549,47.3227,47.0666,47.0842,344356.0
2022-03-03 09:30:00,53.47,54.02,53.45,53.82,168468.0,47.2344,47.7203,47.2167,47.5436,168468.0
2022-03-03 10:00:00,53.73,54.46,53.68,54.31,99818.0,47.4641,48.109,47.4199,47.9764,99818.0
2022-03-03 10:30:00,54.36,54.41,53.99,54.09,83980.0,48.0206,48.0648,47.6938,47.7821,83980.0
2022-03-03 11:00:00,54.0,54.12,53.89,54.02,69940.0,47.7026,47.8086,47.6054,47.7203,69940.0
2022-03-03 11:30:00,54.02,54.22,53.98,54.16,59198.0,47.7203,47.8969,47.6849,47.8439,59198.0
2022-03-03 12:00:00,54.16,54.38,54.13,54.31,49224.0,47.8439,48.0383,47.8174,47.9764,49224.0
2022-03-03 12:30:00,54.34,54.48,54.29,54.4,87816.0,48.0029,48.1266,47.9588,48.056,87816.0
2022-03-03 13:00:00,54.4,54.6,54.37,54.56,53238.0,48.056,48.2326,48.0295,48.1973,53238.0
2022-03-03 13:30:00,54.55,54.82,54.55,54.8,75144.0,48.1885,48.427,48.1885,48.4093,75144.0
2022-03-03 14:00:00,54.77,54.99,54.74,54.97,108590.0,48.3828,48.5771,48.3563,48.5595,108590.0
2022-03-03 14:30:00,54.99,55.0,54.79,54.88,192208.0,48.5771,48.586,48.4005,48.48,192208.0
2022-03-03 15:00:00,54.86,54.91,54.7,54.8,243262.0,48.4623,48.5065,48.321,48.4093,243262.0
2022-03-03 15:30:00,54.78,54.82,54.6,54.68,325920.0,48.3916,48.427,48.2326,48.3033,325920.0
2022-03-04 09:30:00,54.32,54.66,54.15,54.53,53844.0,47.9853,48.2856,47.8351,48.1708,53844.0
2022-03-04 10:00:00,54.49,54.64,54.3,54.36,33962.0,48.1355,48.268,47.9676,48.0206,33962.0
2022-03-04 10:30:00,54.43,54.88,54.43,54.85,47036.0,48.0825,48.48,48.0825,48.4535,47036.0
2022-03-04 11:00:00,54.91,55.37,54.85,55.24,146968.0,48.5065,48.9128,48.4535,48.798,146968.0
2022-03-04 11:30:00,55.24,55.72,55.2,55.57,109804.0,48.798,49.222,48.7627,49.0895,109804.0
2022-03-04 12:00:00,55.6,55.77,55.5,55.77,65330.0,49.116,49.2662,49.0277,49.2662,65330.0
2022-03-04 12:30:00,55.74,55.94,55.7,55.94,83768.0,49.2397,49.4164,49.2043,49.4164,83768.0
2022-03-04 13:00:00,55.94,56.05,55.88,55.98,126736.0,49.4164,49.5135,49.3634,49.4517,126736.0
2022-03-04 13:30:00,56.02,56.02,55.74,55.77,109836.0,49.487,49.487,49.2397,49.2662,109836.0
2022-03-04 14:00:00,55.79,56.03,55.76,55.98,105538.0,49.2839,49.4959,49.2574,49.4517,105538.0
2022-03-04 14:30:00,55.97,56.04,55.88,55.93,96218.0,49.4429,49.5047,49.3634,49.4075,96218.0
2022-03-04 15:00:00,55.95,56.07,55.73,55.91,122720.0,49.4252,49.5312,49.2308,49.3899,122720.0
2022-03-04 15:30:00,55.9,56.16,55.73,56.1,426392.0,49.381,49.6107,49.2308,49.5577,426392.0
2022-03-07 09:30:00,56.11,56.2,55.26,55.81,133792.0,49.5665,49.646,48.8157,49.3015,133792.0
2022-03-07 10:00:00,55.75,56.21,55.75,55.88,63086.0,49.2485,49.6549,49.2485,49.3634,63086.0
2022-03-07 10:30:00,55.88,56.17,55.82,56.02,56276.0,49.3634,49.6195,49.3104,49.487,56276.0
2022-03-07 11:00:00,56.02,56.09,55.77,55.88,99620.0,49.487,49.5489,49.2662,49.3634,99620.0
2022-03-07 11:30:00,55.94,55.99,55.71,55.74,39456.0,49.4164,49.4605,49.2132,49.2397,39456.0
2022-03-07 12:00:00,55.73,55.77,55.32,55.42,34646.0,49.2308,49.2662,48.8687,48.957,34646.0
2022-03-07 12:30:00,55.44,55.49,55.27,55.48,43586.0,48.9747,49.0188,48.8245,49.01,43586.0
2022-03-07 13:00:00,55.56,55.88,55.55,55.85,43156.0,49.0807,49.3634,49.0718,49.3369,43156.0
2022-03-07 13:30:00,55.88,56.04,55.7,55.81,50332.0,49.3634,49.5047,49.2043,49.3015,50332.0
2022-03-07 14:00:00,55.81,55.87,55.63,55.66,66884.0,49.3015,49.3545,49.1425,49.169,66884.0
2022-03-07 14:30:00,55.66,55.92,55.66,55.87,37508.0,49.169,49.3987,49.169,49.3545,37508.0
2022-03-07 15:00:00,55.88,55.99,55.68,55.68,57746.0,49.3634,49.4605,49.1867,49.1867,57746.0
2022-03-07 15:30:00,55.63,56.12,55.63,55.93,356320.0,49.1425,49.5754,49.1425,49.4075,356320.0
2022-03-08 09:30:00,56.0,56.25,55.63,55.74,130004.0,49.4694,49.6902,49.1425,49.2397,130004.0
2022-03-08 10:00:00,55.74,56.02,55.61,55.89,113272.0,49.2397,49.487,49.1248,49.3722,113272.0
2022-03-08 10:30:00,55.89,56.08,55.59,55.63,63684.0,49.3722,49.54,49.1072,49.1425,63684.0
2022-03-08 11:00:00,55.66,55.66,55.29,55.5,30886.0,49.169,49.169,48.8422,49.0277,30886.0
2022-03-08 11:30:00,55.46,55.6,55.21,55.29,15128.0,48.9923,49.116,48.7715,48.8422,15128.0
2022-03-08 12:00:00,55.33,55.66,55.19,55.66,37778.0,48.8775,49.169,48.7538,49.169,37778.0
2022-03-08 12:30:00,55.69,55.91,55.68,55.79,49102.0,49.1955,49.3899,49.1867,49.2839,49102.0
2022-03-08 13:00:00,55.8,56.0,55.69,55.72,22210.0,49.2927,49.4694,49.1955,49.222,22210.0
2022-03-08 13:30:00,55.69,55.71,55.15,55.16,38772.0,49.1955,49.2132,48.7185,48.7273,38772.0
2022-03-08 14:00:00,55.11,55.34,55.01,55.34,34666.0,48.6832,48.8863,48.5948,48.8863,34666.0
2022-03-08 14:30:00,55.36,55.56,55.31,55.33,40096.0,48.904,49.0807,48.8598,48.8775,40096.0
2022-03-08 15:00:00,55.42,55.48,54.95,54.95,68470.0,48.957,49.01,48.5418,48.5418,68470.0
2022-03-08 15:30:00,54.95,55.05,54.68,54.68,227810.0,48.5418,48.6302,48.3033,48.3033,227810.0
2022-03-09 09:30:00,55.21,55.43,54.5,54.53,78682.0,48.7715,48.9658,48.1443,48.1708,78682.0
2022-03-09 10:00:00,54.52,54.92,54.32,54.4,79442.0,48.162,48.5153,47.9853,48.056,79442.0
2022-03-09 10:30:00,54.39,54.53,54.28,54.38,103496.0,48.0471,48.1708,47.9499,48.0383,103496.0
2022-03-09 11:00:00,54.42,54.5,54.16,54.42,406374.0,48.0736,48.1443,47.8439,48.0736,406374.0
2022-03-09 11:30:00,54.44,54.58,54.4,54.52,86396.0,48.0913,48.215,48.056,48.162,86396.0
2022-03-09 12:00:00,54.51,54.66,54.43,54.52,183954.0,48.1531,48.2856,48.0825,48.162,183954.0
2022-03-09 12:30:00,54.53,54.68,54.35,54.49,60558.0,48.1708,48.3033,48.0118,48.1355,60558.0
2022-03-09 13:00:00,54.5,54.62,54.44,54.45,93890.0,48.1443,48.2503,48.0913,48.1001,93890.0
2022-03-09 13:30:00,54.44,54.56,54.23,54.3,121058.0,48.0913,48.1973,47.9058,47.9676,121058.0
2022-03-09 14:00:00,54.32,54.55,54.32,54.43,102110.0,47.9853,48.1885,47.9853,48.0825,102110.0
2022-03-09 14:30:00,54.44,54.56,54.31,54.31,71540.0,48.0913,48.1973,47.9764,47.9764,71540.0
2022-03-09 15:00:00,54.32,54.5,54.3,54.3,164218.0,47.9853,48.1443,47.9676,47.9676,164218.0
2022-03-09 15:30:00,54.3,54.48,53.94,54.0,535870.0,47.9676,48.1266,47.6496,47.7026,535870.0
2022-03-10 09:30:00,53.6,54.19,53.6,54.14,73854.0,47.3492,47.8704,47.3492,47.8263,73854.0
2022-03-10 10:00:00,54.24,54.56,54.24,54.44,41342.0,47.9146,48.1973,47.9146,48.0913,41342.0
2022-03-10 10:30:00,54.44,54.48,54.27,54.33,40680.0,48.0913,48.1266,47.9411,47.9941,40680.0
2022-03-10 11:00:00,54.29,54.54,54.13,54.13,54498.0,47.9588,48.1796,47.8174,47.8174,54498.0
2022-03-10 11:30:00,54.1,54.21,53.93,54.21,38392.0,47.7909,47.8881,47.6408,47.8881,38392.0
2022-03-10 12:00:00,54.2,54.27,54.13,54.21,34586.0,47.8793,47.9411,47.8174,47.8881,34586.0
2022-03-10 12:30:00,54.24,54.24,54.12,54.22,30852.0,47.9146,47.9146,47.8086,47.8969,30852.0
2022-03-10 13:00:00,54.21,54.32,54.18,54.32,356278.0,47.8881,47.9853,47.8616,47.9853,356278.0
2022-03-10 13:30:00,54.32,54.49,54.27,54.27,123740.0,47.9853,48.1355,47.9411,47.9411,123740.0
2022-03-10 14:00:00,54.27,54.31,54.18,54.2,72596.0,47.9411,47.9764,47.8616,47.8793,72596.0
2022-03-10 14:30:00,54.22,54.24,54.09,54.13,113706.0,47.8969,47.9146,47.7821,47.8174,113706.0
2022-03-10 15:00:00,54.11,54.31,54.06,54.29,151570.0,47.7998,47.9764,47.7556,47.9588,151570.0
2022-03-10 15:30:00,54.29,54.62,54.28,54.51,254238.0,47.9588,48.2503,47.9499,48.1531,254238.0
2022-03-11 09:30:00,54.26,54.71,54.26,54.52,76484.0,47.9323,48.3298,47.9323,48.162,76484.0
2022-03-11 10:00:00,54.55,54.67,54.19,54.2,148990.0,48.1885,48.2945,47.8704,47.8793,148990.0
2022-03-11 10:30:00,54.2,54.48,54.13,54.43,43468.0,47.8793,48.1266,47.8174,48.0825,43468.0
2022-03-11 11:00:00,54.44,54.63,54.41,54.61,88328.0,48.0913,48.2591,48.0648,48.2415,88328.0
2022-03-11 11:30:00,54.63,54.63,54.14,54.37,109494.0,48.2591,48.2591,47.8263,48.0295,109494.0
2022-03-11 12:00:00,54.34,54.44,54.18,54.38,83916.0,48.0029,48.0913,47.8616,48.0383,83916.0
2022-03-11 12:30:00,54.38,54.5,54.26,54.41,111324.0,48.0383,48.1443,47.9323,48.0648,111324.0
2022-03-11 13:00:00,54.41,54.48,54.26,54.46,61032.0,48.0648,48.1266,47.9323,48.109,61032.0
2022-03-11 13:30:00,54.45,54.56,54.38,54.46,46708.0,48.1001,48.1973,48.0383,48.109,46708.0
2022-03-11 14:00:00,54.43,54.57,54.43,54.56,35752.0,48.0825,48.2061,48.0825,48.1973,35752.0
2022-03-11 14:30:00,54.56,54.6,54.48,54.54,31720.0,48.1973,48.2326,48.1266,48.1796,31720.0
2022-03-11 15:00:00,54.53,54.63,54.47,54.62,36282.0,48.1708,48.2591,48.1178,48.2503,36282.0
2022-03-11 15:30:00,54.6,54.6,54.34,54.36,211594.0,48.2326,48.2326,48.0029,48.0206,211594.0
2022-03-14 09:30:00,54.98,55.28,54.51,55.01,103770.0,48.5683,48.8333,48.1531,48.5948,103770.0
2022-03-14 10:00:00,54.95,54.99,54.72,54.96,29734.0,48.5418,48.5771,48.3386,48.5506,29734.0
2022-03-14 10:30:00,54.99,55.32,54.98,55.26,36286.0,48.5771,48.8687,48.5683,48.8157,36286.0
2022-03-14 11:00:00,55.24,55.35,55.06,55.27,56194.0,48.798,48.8952,48.639,48.8245,56194.0
2022-03-14 11:30:00,55.27,55.31,55.07,55.1,33202.0,48.8245,48.8598,48.6478,48.6743,33202.0
2022-03-14 12:00:00,55.08,55.14,54.92,55.07,25944.0,48.6567,48.7097,48.5153,48.6478,25944.0
2022-03-14 12:30:00,55.09,55.22,54.95,54.96,23722.0,48.6655,48.7803,48.5418,48.5506,23722.0
2022-03-14 13:00:00,54.97,55.18,54.89,55.13,68560.0,48.5595,48.745,48.4888,48.7008,68560.0
2022-03-14 13:30:00,55.15,55.15,54.84,54.87,33930.0,48.7185,48.7185,48.4446,48.4711,33930.0
2022-03-14 14:00:00,54.87,54.99,54.82,54.88,53172.0,48.4711,48.5771,48.427,48.48,53172.0
2022-03-14 14:30:00,54.88,54.97,54.83,54.96,32156.0,48.48,48.5595,48.4358,48.5506,32156.0
2022-03-14 15:00:00,54.92,55.02,54.83,54.99,39012.0,48.5153,48.6036,48.4358,48.5771,39012.0
2022-03-14 15:30:00,55.01,55.24,54.93,55.13,230866.0,48.5948,48.798,48.5241,48.7008,230866.0
2022-03-15 09:30:00,55.88,55.88,55.37,55.73,88954.0,49.3634,49.3634,48.9128,49.2308,88954.0
2022-03-15 10:00:00,55.74,55.81,55.47,55.64,53256.0,49.2397,49.3015,49.0012,49.1513,53256.0
2022-03-15 10:30:00,55.62,55.67,55.38,55.49,295582.0,49.1337,49.1778,48.9217,49.0188,295582.0
2022-03-15 11:00:00,55.47,55.67,55.47,55.52,43766.0,49.0012,49.1778,49.0012,49.0453,43766.0
2022-03-15 11:30:00,55.59,55.95,55.54,55.8,74270.0,49.1072,49.4252,49.063,49.2927,74270.0
2022-03-15 12:00:00,55.77,55.8,55.46,55.65,43730.0,49.2662,49.2927,48.9923,49.1602,43730.0
2022-03-15 12:30:00,55.68,55.72,55.43,55.49,30946.0,49.1867,49.222,48.9658,49.0188,30946.0
2022-03-15 13:00:00,55.49,55.63,55.42,55.52,37804.0,49.0188,49.1425,48.957,49.0453,37804.0
2022-03-15 13:30:00,55.49,55.68,55.48,55.64,36070.0,49.0188,49.1867,49.01,49.1513,36070.0
2022-03-15 14:00:00,55.69,55.74,55.56,55.67,44098.0,49.1955,49.2397,49.0807,49.1778,44098.0
2022-03-15 14:30:00,55.69,55.95,55.67,55.94,42760.0,49.1955,49.4252,49.1778,49.4164,42760.0
2022-03-15 15:00:00,55.95,56.04,55.88,55.88,61392.0,49.4252,49.5047,49.3634,49.3634,61392.0
2022-03-15 15:30:00,55.88,55.88,55.49,55.68,532004.0,49.3634,49.3634,49.0188,49.1867,532004.0
2022-03-16 09:30:00,55.66,55.81,55.21,55.54,75114.0,49.169,49.3015,48.7715,49.063,75114.0
2022-03-16 10:00:00,55.57,55.58,55.02,55.02,78088.0,49.0895,49.0983,48.6036,48.6036,78088.0
2022-03-16 10:30:00,55.05,55.09,54.62,55.09,40988.0,48.6302,48.6655,48.2503,48.6655,40988.0
2022-03-16 11:00:00,55.1,55.24,55.04,55.12,54574.0,48.6743,48.798,48.6213,48.692,54574.0
2022-03-16 11:30:00,55.15,55.15,54.97,55.11,42082.0,48.7185,48.7185,48.5595,48.6832,42082.0
2022-03-16 12:00:00,55.13,55.24,55.1,55.23,33094.0,48.7008,48.798,48.6743,48.7892,33094.0
2022-03-16 12:30:00,55.25,55.42,55.2,55.27,117352.0,48.8068,48.957,48.7627,48.8245,117352.0
2022-03-16 13:00:00,55.29,55.41,55.1,55.32,35114.0,48.8422,48.9482,48.6743,48.8687,35114.0
2022-03-16 13:30:00,55.32,55.35,55.18,55.2,45492.0,48.8687,48.8952,48.745,48.7627,45492.0
2022-03-16 14:00:00,55.17,55.2,54.68,54.7,48434.0,48.7362,48.7627,48.3033,48.321,48434.0
2022-03-16 14:30:00,54.71,55.02,54.6,54.88,50092.0,48.3298,48.6036,48.2326,48.48,50092.0
2022-03-16 15:00:00,54.94,55.32,54.94,55.27,58540.0,48.533,48.8687,48.533,48.8245,58540.0
2022-03-16 15:30:00,55.25,55.28,55.08,55.27,339716.0,48.8068,48.8333,48.6567,48.8245,339716.0
2022-03-17 09:30:00,55.0,55.34,54.84,54.85,148696.0,48.586,48.8863,48.4446,48.4535,148696.0
2022-03-17 10:00:00,54.87,55.22,54.86,55.13,81998.0,48.4711,48.7803,48.4623,48.7008,81998.0
2022-03-17 10:30:00,55.1,55.38,55.07,55.37,262346.0,48.6743,48.9217,48.6478,48.9128,262346.0
2022-03-17 11:00:00,55.33,55.45,55.23,55.34,155890.0,48.8775,48.9835,48.7892,48.8863,155890.0
2022-03-17 11:30:00,55.33,55.51,55.31,55.33,90310.0,48.8775,49.0365,48.8598,48.8775,90310.0
2022-03-17 12:00:00,55.31,55.43,55.27,55.38,96690.0,48.8598,48.9658,48.8245,48.9217,96690.0
2022-03-17 12:30:00,55.39,55.44,55.3,55.37,74846.0,48.9305,48.9747,48.851,48.9128,74846.0
2022-03-17 13:00:00,55.35,55.42,55.29,55.34,89130.0,48.8952,48.957,48.8422,48.8863,89130.0
2022-03-17 13:30:00,55.32,55.44,55.27,55.33,168816.0,48.8687,48.9747,48.8245,48.8775,168816.0
2022-03-17 14:00:00,55.35,55.35,55.24,55.3,72220.0,48.8952,48.8952,48.798,48.851,72220.0
2022-03-17 14:30:00,55.28,55.37,55.26,55.34,59182.0,48.8333,48.9128,48.8157,48.8863,59182.0
2022-03-17 15:00:00,55.33,55.35,55.2,55.24,80508.0,48.8775,48.8952,48.7627,48.798,80508.0
2022-03-17 15:30:00,55.24,55.35,55.09,55.21,295218.0,48.798,48.8952,48.6655,48.7715,295218.0
2022-03-18 09:30:00,55.32,55.41,54.77,55.01,556042.0,48.8687,48.9482,48.3828,48.5948,556042.0
2022-03-18 10:00:00,54.94,55.02,54.5,54.61,64824.0,48.533,48.6036,48.1443,48.2415,64824.0
2022-03-18 10:30:00,54.59,54.84,54.55,54.7,21816.0,48.2238,48.4446,48.1885,48.321,21816.0
2022-03-18 11:00:00,54.72,54.75,54.48,54.48,37430.0,48.3386,48.3651,48.1266,48.1266,37430.0
2022-03-18 11:30:00,54.48,54.59,54.27,54.33,43968.0,48.1266,48.2238,47.9411,47.9941,43968.0
2022-03-18 12:00:00,54.33,54.49,54.28,54.42,22262.0,47.9941,48.1355,47.9499,48.0736,22262.0
2022-03-18 12:30:00,54.42,54.62,54.41,54.6,278538.0,48.0736,48.2503,48.0648,48.2326,278538.0
2022-03-18 13:00:00,54.64,54.77,54.58,54.73,31492.0,48.268,48.3828,48.215,48.3475,31492.0
2022-03-18 13:30:00,54.7,54.74,54.6,54.7,34356.0,48.321,48.3563,48.2326,48.321,34356.0
2022-03-18 14:00:00,54.68,54.7,54.47,54.65,57722.0,48.3033,48.321,48.1178,48.2768,57722.0
2022-03-18 14:30:00,54.66,54.67,54.51,54.66,52622.0,48.2856,48.2945,48.1531,48.2856,52622.0
2022-03-18 15:00:00,54.65,54.83,54.64,54.8,90328.0,48.2768,48.4358,48.268,48.4093,90328.0
2022-03-18 15:30:00,54.8,54.88,54.66,54.73,235904.0,48.4093,48.48,48.2856,48.3475,235904.0
2022-03-21 09:30:00,55.1,55.32,54.85,55.04,487058.0,48.6743,48.8687,48.4535,48.6213,487058.0
2022-03-21 10:00:00,55.02,55.52,54.85,55.43,96522.0,48.6036,49.0453,48.4535,48.9658,96522.0
2022-03-21 10:30:00,55.42,55.5,55.18,55.2,96528.0,48.957,49.0277,48.745,48.7627,96528.0
2022-03-21 11:00:00,55.18,55.3,54.97,55.01,44298.0,48.745,48.851,48.5595,48.5948,44298.0
2022-03-21 11:30:00,55.03,55.06,54.82,54.96,27124.0,48.6125,48.639,48.427,48.5506,27124.0
2022-03-21 12:00:00,54.97,55.15,54.96,55.04,17928.0,48.5595,48.7185,48.5506,48.6213,17928.0
2022-03-21 12:30:00,55.03,55.08,54.96,55.08,31084.0,48.6125,48.6567,48.5506,48.6567,31084.0
2022-03-21 13:00:00,55.08,55.18,55.06,55.1,25982.0,48.6567,48.745,48.639,48.6743,25982.0
2022-03-21 13:30:00,55.1,55.25,55.0,55.25,117200.0,48.6743,48.8068,48.586,48.8068,117200.0
2022-03-21 14:00:00,55.25,55.25,55.07,55.1,27192.0,48.8068,48.8068,48.6478,48.6743,27192.0
2022-03-21 14:30:00,55.1,55.22,55.09,55.1,69992.0,48.6743,48.7803,48.6655,48.6743,69992.0
2022-03-21 15:00:00,55.09,55.33,55.09,55.32,57082.0,48.6655,48.8775,48.6655,48.8687,57082.0
2022-03-21 15:30:00,55.3,55.39,55.26,55.38,240364.0,48.851,48.9305,48.8157,48.9217,240364.0
2022-03-22 09:30:00,55.82,55.82,55.13,55.13,54846.0,49.3104,49.3104,48.7008,48.7008,54846.0
2022-03-22 10:00:00,55.15,55.23,55.03,55.16,44190.0,48.7185,48.7892,48.6125,48.7273,44190.0
2022-03-22 10:30:00,55.15,55.27,54.87,55.12,97360.0,48.7185,48.8245,48.4711,48.692,97360.0
2022-03-22 11:00:00,55.15,55.15,54.8,54.8,56264.0,48.7185,48.7185,48.4093,48.4093,56264.0
2022-03-22 11:30:00,54.8,55.04,54.68,54.98,57796.0,48.4093,48.6213,48.3033,48.5683,57796.0
2022-03-22 12:00:00,54.98,55.14,54.94,55.1,67610.0,48.5683,48.7097,48.533,48.6743,67610.0
2022-03-22 12:30:00,55.09,55.18,55.01,55.17,89950.0,48.6655,48.745,48.5948,48.7362,89950.0
2022-03-22 13:00:00,55.17,55.26,55.07,55.08,65690.0,48.7362,48.8157,48.6478,48.6567,65690.0
2022-03-22 13:30:00,55.09,55.17,55.04,55.11,51116.0,48.6655,48.7362,48.6213,48.6832,51116.0
2022-03-22 14:00:00,55.09,55.19,54.97,55.01,43708.0,48.6655,48.7538,48.5595,48.5948,43708.0
2022-03-22 14:30:00,55.02,55.07,54.96,54.99,47866.0,48.6036,48.6478,48.5506,48.5771,47866.0
2022-03-22 15:00:00,54.98,55.07,54.95,55.03,48626.0,48.5683,48.6478,48.5418,48.6125,48626.0
2022-03-22 15:30:00,55.03,55.1,54.77,54.86,322712.0,48.6125,48.6743,48.3828,48.4623,322712.0
2022-03-23 09:30:00,54.91,55.12,54.6,54.74,45844.0,48.5065,48.692,48.2326,48.3563,45844.0
2022-03-23 10:00:00,54.73,55.01,54.73,54.86,45472.0,48.3475,48.5948,48.3475,48.4623,45472.0
2022-03-23 10:30:00,54.82,55.1,54.77,54.98,68392.0,48.427,48.6743,48.3828,48.5683,68392.0
2022-03-23 11:00:00,55.0,55.21,54.95,55.08,49816.0,48.586,48.7715,48.5418,48.6567,49816.0
2022-03-23 11:30:00,55.08,55.08,54.81,54.81,99378.0,48.6567,48.6567,48.4181,48.4181,99378.0
2022-03-23 12:00:00,54.81,54.99,54.74,54.99,41612.0,48.4181,48.5771,48.3563,48.5771,41612.0
2022-03-23 12:30:00,55.0,55.07,54.88,54.98,47480.0,48.586,48.6478,48.48,48.5683,47480.0
2022-03-23 13:00:00,54.99,55.19,54.95,55.17,19366.0,48.5771,48.7538,48.5418,48.7362,19366.0
2022-03-23 13:30:00,55.13,55.34,55.1,55.24,44610.0,48.7008,48.8863,48.6743,48.798,44610.0
2022-03-23 14:00:00,55.22,55.46,55.22,55.42,61760.0,48.7803,48.9923,48.7803,48.957,61760.0
2022-03-23 14:30:00,55.42,55.55,55.37,55.51,48720.0,48.957,49.0718,48.9128,49.0365,48720.0
2022-03-23 15:00:00,55.5,55.7,55.5,55.59,65948.0,49.0277,49.2043,49.0277,49.1072,65948.0
2022-03-23 15:30:00,55.58,55.6,55.32,55.42,238338.0,49.0983,49.116,48.8687,48.957,238338.0
2022-03-24 09:30:00,55.52,55.94,55.52,55.86,32060.0,49.0453,49.4164,49.0453,49.3457,32060.0
2022-03-24 10:00:00,55.78,56.21,55.73,56.13,35516.0,49.275,49.6549,49.2308,49.5842,35516.0
2022-03-24 10:30:00,56.16,56.42,56.08,56.1,89712.0,49.6107,49.8404,49.54,49.5577,89712.0
2022-03-24 11:00:00,56.1,56.23,56.06,56.14,24006.0,49.5577,49.6725,49.5224,49.593,24006.0
2022-03-24 11:30:00,56.15,56.27,56.02,56.15,27228.0,49.6019,49.7079,49.487,49.6019,27228.0
2022-03-24 12:00:00,56.13,56.24,55.94,55.99,22028.0,49.5842,49.6814,49.4164,49.4605,22028.0
2022-03-24 12:30:00,55.99,56.15,55.99,56.01,29710.0,49.4605,49.6019,49.4605,49.4782,29710.0
2022-03-24 13:00:00,56.0,56.07,55.92,55.98,34064.0,49.4694,49.5312,49.3987,49.4517,34064.0
2022-03-24 13:30:00,55.99,55.99,55.88,55.91,17472.0,49.4605,49.4605,49.3634,49.3899,17472.0
2022-03-24 14:00:00,55.91,55.98,55.79,55.8,21140.0,49.3899,49.4517,49.2839,49.2927,21140.0
2022-03-24 14:30:00,55.81,55.92,55.76,55.91,63076.0,49.3015,49.3987,49.2574,49.3899,63076.0
2022-03-24 15:00:00,55.9,56.22,55.88,56.21,87374.0,49.381,49.6637,49.3634,49.6549,87374.0
2022-03-24 15:30:00,56.17,56.43,56.14,56.37,499558.0,49.6195,49.8492,49.593,49.7962,499558.0
2022-03-25 09:30:00,56.74,57.05,56.56,57.02,60850.0,50.1231,50.3969,49.9641,50.3704,60850.0
2022-03-25 10:00:00,57.05,57.3,56.93,57.29,58550.0,50.3969,50.6178,50.2909,50.6089,58550.0
2022-03-25 10:30:00,57.29,57.32,57.1,57.24,48066.0,50.6089,50.6354,50.4411,50.5648,48066.0
2022-03-25 11:00:00,57.2,57.38,57.18,57.29,80780.0,50.5294,50.6884,50.5118,50.6089,80780.0
2022-03-25 11:30:00,57.25,57.4,57.16,57.2,49718.0,50.5736,50.7061,50.4941,50.5294,49718.0
2022-03-25 12:00:00,57.24,57.31,57.19,57.2,22686.0,50.5648,50.6266,50.5206,50.5294,22686.0
2022-03-25 12:30:00,57.22,57.24,57.15,57.24,33998.0,50.5471,50.5648,50.4853,50.5648,33998.0
2022-03-25 13:00:00,57.23,57.25,57.12,57.24,32484.0,50.5559,50.5736,50.4587,50.5648,32484.0
2022-03-25 13:30:00,57.25,57.29,57.15,57.25,26256.0,50.5736,50.6089,50.4853,50.5736,26256.0
2022-03-25 14:00:00,57.24,57.52,57.24,57.49,82628.0,50.5648,50.8121,50.5648,50.7856,82628.0
2022-03-25 14:30:00,57.49,57.49,57.28,57.32,32038.0,50.7856,50.7856,50.6001,50.6354,32038.0
2022-03-25 15:00:00,57.31,57.32,57.22,57.29,48418.0,50.6266,50.6354,50.5471,50.6089,48418.0
2022-03-25 15:30:00,57.29,57.46,57.19,57.41,265494.0,50.6089,50.7591,50.5206,50.7149,265494.0
2022-03-28 09:30:00,57.45,57.48,56.95,57.3,78170.0,50.7503,50.7768,50.3086,50.6178,78170.0
2022-03-28 10:00:00,57.35,57.6,57.26,57.37,61136.0,50.6619,50.8828,50.5824,50.6796,61136.0
2022-03-28 10:30:00,57.41,57.41,57.25,57.31,17886.0,50.7149,50.7149,50.5736,50.6266,17886.0
2022-03-28 11:00:00,57.31,57.36,57.13,57.29,23488.0,50.6266,50.6708,50.4676,50.6089,23488.0
2022-03-28 11:30:00,57.26,57.46,57.26,57.31,23652.0,50.5824,50.7591,50.5824,50.6266,23652.0
2022-03-28 12:00:00,57.29,57.35,57.21,57.33,50244.0,50.6089,50.6619,50.5383,50.6443,50244.0
2022-03-28 12:30:00,57.34,57.43,57.27,57.42,25284.0,50.6531,50.7326,50.5913,50.7238,25284.0
2022-03-28 13:00:00,57.43,57.44,57.34,57.35,19650.0,50.7326,50.7414,50.6531,50.6619,19650.0
2022-03-28 13:30:00,57.32,57.45,57.27,57.37,25020.0,50.6354,50.7503,50.5913,50.6796,25020.0
2022-03-28 14:00:00,57.34,57.4,57.31,57.34,20444.0,50.6531,50.7061,50.6266,50.6531,20444.0
2022-03-28 14:30:00,57.37,57.46,57.32,57.4,29748.0,50.6796,50.7591,50.6354,50.7061,29748.0
2022-03-28 15:00:00,57.4,57.51,57.32,57.47,53412.0,50.7061,50.8033,50.6354,50.7679,53412.0
2022-03-28 15:30:00,57.47,57.69,57.43,57.67,334234.0,50.7679,50.9623,50.7326,50.9446,334234.0
2022-03-29 09:30:00,57.84,57.9,57.42,57.72,53942.0,51.0948,51.1478,50.7238,50.9888,53942.0
2022-03-29 10:00:00,57.77,58.0,57.61,57.88,67096.0,51.0329,51.2361,50.8916,51.1301,67096.0
2022-03-29 10:30:00,57.89,57.97,57.7,57.89,37960.0,51.139,51.2096,50.9711,51.139,37960.0
2022-03-29 11:00:00,57.88,57.94,57.74,57.75,30010.0,51.1301,51.1831,51.0064,51.0153,30010.0
2022-03-29 11:30:00,57.8,57.92,57.62,57.69,33370.0,51.0594,51.1655,50.9004,50.9623,33370.0
2022-03-29 12:00:00,57.68,57.73,57.46,57.54,26652.0,50.9534,50.9976,50.7591,50.8298,26652.0
2022-03-29 12:30:00,57.52,57.54,57.3,57.35,22910.0,50.8121,50.8298,50.6178,50.6619,22910.0
2022-03-29 13:00:00,57.36,57.45,57.28,57.43,20494.0,50.6708,50.7503,50.6001,50.7326,20494.0
2022-03-29 13:30:00,57.42,57.52,57.4,57.49,23008.0,50.7238,50.8121,50.7061,50.7856,23008.0
2022-03-29 14:00:00,57.49,57.69,57.49,57.69,31016.0,50.7856,50.9623,50.7856,50.9623,31016.0
2022-03-29 14:30:00,57.7,57.79,57.63,57.71,29584.0,50.9711,51.0506,50.9093,50.9799,29584.0
2022-03-29 15:00:00,57.71,58.02,57.67,57.97,81950.0,50.9799,51.2538,50.9446,51.2096,81950.0
2022-03-29 15:30:00,57.99,58.2,57.96,58.2,274882.0,51.2273,51.4128,51.2008,51.4128,274882.0
2022-03-30 09:30:00,58.02,58.19,57.88,58.19,57492.0,51.2538,51.404,51.1301,51.404,57492.0
2022-03-30 10:00:00,58.18,58.23,57.85,57.91,28276.0,51.3951,51.4393,51.1036,51.1566,28276.0
2022-03-30 10:30:00,57.92,58.3,57.88,58.24,49314.0,51.1655,51.5011,51.1301,51.4481,49314.0
2022-03-30 11:00:00,58.26,58.47,58.25,58.41,76762.0,51.4658,51.6513,51.457,51.5983,76762.0
2022-03-30 11:30:00,58.4,58.49,58.33,58.39,40436.0,51.5895,51.669,51.5276,51.5806,40436.0
2022-03-30 12:00:00,58.39,58.43,58.17,58.21,43638.0,51.5806,51.616,51.3863,51.4216,43638.0
2022-03-30 12:30:00,58.23,58.27,58.12,58.16,18202.0,51.4393,51.4746,51.3421,51.3775,18202.0
2022-03-30 13:00:00,58.17,58.22,58.07,58.08,12614.0,51.3863,51.4305,51.298,51.3068,12614.0
2022-03-30 13:30:00,58.08,58.15,57.92,58.15,19802.0,51.3068,51.3686,51.1655,51.3686,19802.0
2022-03-30 14:00:00,58.18,58.27,58.15,58.25,38498.0,51.3951,51.4746,51.3686,51.457,38498.0
2022-03-30 14:30:00,58.24,58.28,58.18,58.24,23584.0,51.4481,51.4835,51.3951,51.4481,23584.0
2022-03-30 15:00:00,58.23,58.35,58.23,58.31,26378.0,51.4393,51.5453,51.4393,51.51,26378.0
2022-03-30 15:30:00,58.31,58.56,58.27,58.52,142680.0,51.51,51.7308,51.4746,51.6955,142680.0
2022-03-31 09:30:00,58.54,59.14,58.41,58.88,77524.0,51.7132,52.2432,51.5983,52.0135,77524.0
2022-03-31 10:00:00,58.89,58.99,58.63,58.9,53992.0,52.0223,52.1107,51.7927,52.0312,53992.0
2022-03-31 10:30:00,58.92,58.99,58.73,58.77,26130.0,52.0488,52.1107,51.881,51.9163,26130.0
2022-03-31 11:00:00,58.94,59.2,58.89,59.08,40374.0,52.0665,52.2962,52.0223,52.1902,40374.0
2022-03-31 11:30:00,59.05,59.05,58.86,58.93,26972.0,52.1637,52.1637,51.9958,52.0577,26972.0
2022-03-31 12:00:00,58.94,59.04,58.84,58.96,54808.0,52.0665,52.1548,51.9782,52.0842,54808.0
2022-03-31 12:30:00,58.96,59.27,58.94,59.24,56748.0,52.0842,52.358,52.0665,52.3315,56748.0
2022-03-31 13:00:00,59.22,59.23,59.02,59.06,55502.0,52.3139,52.3227,52.1372,52.1725,55502.0
2022-03-31 13:30:00,59.02,59.04,58.92,58.95,34192.0,52.1372,52.1548,52.0488,52.0753,34192.0
2022-03-31 14:00:00,58.94,58.94,58.76,58.88,31962.0,52.0665,52.0665,51.9075,52.0135,31962.0
2022-03-31 14:30:00,58.88,58.88,58.76,58.84,30674.0,52.0135,52.0135,51.9075,51.9782,30674.0
2022-03-31 15:00:00,58.85,58.85,58.72,58.77,46770.0,51.987,51.987,51.8722,51.9163,46770.0
2022-03-31 15:30:00,58.79,58.8,58.37,58.41,330464.0,51.934,51.9428,51.563,51.5983,330464.0
2022-04-01 09:30:00,58.34,58.53,58.17,58.3,94412.0,51.5365,51.7043,51.3863,51.5011,94412.0
2022-04-01 10:00:00,58.24,58.49,58.24,58.3,85346.0,51.4481,51.669,51.4481,51.5011,85346.0
2022-04-01 10:30:00,58.29,58.46,58.21,58.33,99872.0,51.4923,51.6425,51.4216,51.5276,99872.0
2022-04-01 11:00:00,58.29,58.74,58.27,58.7,81396.0,51.4923,51.8898,51.4746,51.8545,81396.0
2022-04-01 11:30:00,58.69,58.81,58.6,58.79,59756.0,51.8457,51.9517,51.7662,51.934,59756.0
2022-04-01 12:00:00,58.8,58.95,58.71,58.94,52990.0,51.9428,52.0753,51.8633,52.0665,52990.0
2022-04-01 12:30:00,58.93,59.1,58.8,59.08,57372.0,52.0577,52.2078,51.9428,52.1902,57372.0
2022-04-01 13:00:00,59.09,59.18,58.96,59.07,39156.0,52.199,52.2785,52.0842,52.1813,39156.0
2022-04-01 13:30:00,59.07,59.3,59.04,59.3,49790.0,52.1813,52.3845,52.1548,52.3845,49790.0
2022-04-01 14:00:00,59.3,59.5,59.3,59.5,61484.0,52.3845,52.5612,52.3845,52.5612,61484.0
2022-04-01 14:30:00,59.49,59.63,59.46,59.49,192966.0,52.5524,52.676,52.5259,52.5524,192966.0
2022-04-01 15:00:00,59.49,59.84,59.45,59.83,78350.0,52.5524,52.8615,52.517,52.8527,78350.0
2022-04-01 15:30:00,59.83,60.13,59.68,60.02,783720.0,52.8527,53.1177,52.7202,53.0206,783720.0
2022-04-04 09:30:00,59.69,59.69,58.81,59.4,135780.0,52.729,52.729,51.9517,52.4729,135780.0
2022-04-04 10:00:00,59.33,59.58,59.05,59.41,186216.0,52.411,52.6319,52.1637,52.4817,186216.0
2022-04-04 10:30:00,59.38,59.48,59.2,59.42,132896.0,52.4552,52.5435,52.2962,52.4905,132896.0
2022-04-04 11:00:00,59.42,59.59,59.4,59.53,105878.0,52.4905,52.6407,52.4729,52.5877,105878.0
2022-04-04 11:30:00,59.52,59.71,59.26,59.34,96914.0,52.5789,52.7467,52.3492,52.4199,96914.0
2022-04-04 12:00:00,59.35,59.47,59.2,59.3,44142.0,52.4287,52.5347,52.2962,52.3845,44142.0
2022-04-04 12:30:00,59.29,59.35,59.02,59.04,61928.0,52.3757,52.4287,52.1372,52.1548,61928.0
2022-04-04 13:00:00,59.04,59.19,59.02,59.11,27806.0,52.1548,52.2873,52.1372,52.2167,27806.0
2022-04-04 13:30:00,59.14,59.26,59.11,59.26,19668.0,52.2432,52.3492,52.2167,52.3492,19668.0
2022-04-04 14:00:00,59.27,59.47,59.27,59.42,28464.0,52.358,52.5347,52.358,52.4905,28464.0
2022-04-04 14:30:00,59.43,59.46,59.3,59.39,89550.0,52.4994,52.5259,52.3845,52.464,89550.0
2022-04-04 15:00:00,59.39,59.58,59.38,59.56,81564.0,52.464,52.6319,52.4552,52.6142,81564.0
2022-04-04 15:30:00,59.55,59.83,59.53,59.72,340346.0,52.6054,52.8527,52.5877,52.7555,340346.0
2022-04-05 09:30:00,59.91,60.62,59.73,60.46,206490.0,52.9234,53.5506,52.7644,53.4092,206490.0
2022-04-05 10:00:00,60.46,60.73,60.4,60.54,82442.0,53.4092,53.6478,53.3562,53.4799,82442.0
2022-04-05 10:30:00,60.56,61.02,60.44,60.85,97104.0,53.4976,53.9039,53.3916,53.7538,97104.0
2022-04-05 11:00:00,60.85,60.91,60.59,60.72,105316.0,53.7538,53.8068,53.5241,53.6389,105316.0
2022-04-05 11:30:00,60.73,60.85,60.62,60.63,148344.0,53.6478,53.7538,53.5506,53.5594,148344.0
2022-04-05 12:00:00,60.63,60.98,60.51,60.81,75970.0,53.5594,53.8686,53.4534,53.7184,75970.0
2022-04-05 12:30:00,60.8,60.9,60.69,60.79,81828.0,53.7096,53.7979,53.6124,53.7008,81828.0
2022-04-05 13:00:00,60.79,60.96,60.68,60.88,58984.0,53.7008,53.8509,53.6036,53.7803,58984.0
2022-04-05 13:30:00,60.89,60.98,60.79,60.88,63390.0,53.7891,53.8686,53.7008,53.7803,63390.0
2022-04-05 14:00:00,60.84,60.92,60.71,60.83,71438.0,53.7449,53.8156,53.6301,53.7361,71438.0
2022-04-05 14:30:00,60.88,60.9,60.7,60.84,82010.0,53.7803,53.7979,53.6213,53.7449,82010.0
2022-04-05 15:00:00,60.84,61.05,60.82,60.9,144628.0,53.7449,53.9304,53.7273,53.7979,144628.0
2022-04-05 15:30:00,60.9,60.9,60.42,60.68,668200.0,53.7979,53.7979,53.3739,53.6036,668200.0
2022-04-06 09:30:00,60.87,61.36,60.44,61.15,162096.0,53.7714,54.2043,53.3916,54.0188,162096.0
2022-04-06 10:00:00,61.21,61.55,61.21,61.37,154946.0,54.0718,54.3721,54.0718,54.2131,154946.0
2022-04-06 10:30:00,61.34,61.36,61.01,61.24,96410.0,54.1866,54.2043,53.8951,54.0983,96410.0
2022-04-06 11:00:00,61.26,61.44,61.07,61.42,68004.0,54.1159,54.275,53.9481,54.2573,68004.0
2022-04-06 11:30:00,61.43,61.77,61.43,61.67,50508.0,54.2661,54.5665,54.2661,54.4781,50508.0
2022-04-06 12:00:00,61.68,61.77,61.59,61.72,52276.0,54.487,54.5665,54.4075,54.5223,52276.0
2022-04-06 12:30:00,61.73,61.88,61.63,61.74,55554.0,54.5311,54.6636,54.4428,54.54,55554.0
2022-04-06 13:00:00,61.73,61.84,61.51,61.66,203764.0,54.5311,54.6283,54.3368,54.4693,203764.0
2022-04-06 13:30:00,61.63,61.87,61.47,61.51,98930.0,54.4428,54.6548,54.3015,54.3368,98930.0
2022-04-06 14:00:00,61.48,61.67,61.42,61.56,89474.0,54.3103,54.4781,54.2573,54.381,89474.0
2022-04-06 14:30:00,61.57,61.6,61.45,61.49,60330.0,54.3898,54.4163,54.2838,54.3191,60330.0
2022-04-06 15:00:00,61.52,61.52,61.28,61.31,154946.0,54.3456,54.3456,54.1336,54.1601,154946.0
2022-04-06 15:30:00,61.31,61.85,61.31,61.8,297990.0,54.1601,54.6371,54.1601,54.593,297990.0
2022-04-07 09:30:00,61.63,61.87,61.19,61.2,84022.0,54.4428,54.6548,54.0541,54.0629,84022.0
2022-04-07 10:00:00,61.21,61.29,60.65,60.65,163654.0,54.0718,54.1425,53.5771,53.5771,163654.0
2022-04-07 10:30:00,60.7,61.11,60.7,60.97,46000.0,53.6213,53.9834,53.6213,53.8598,46000.0
2022-04-07 11:00:00,60.97,61.01,60.76,60.77,124492.0,53.8598,53.8951,53.6743,53.6831,124492.0
2022-04-07 11:30:00,60.84,61.33,60.81,61.22,65938.0,53.7449,54.1778,53.7184,54.0806,65938.0
2022-04-07 12:00:00,61.21,61.34,61.06,61.2,44742.0,54.0718,54.1866,53.9393,54.0629,44742.0
2022-04-07 12:30:00,61.21,61.49,61.18,61.26,35596.0,54.0718,54.3191,54.0453,54.1159,35596.0
2022-04-07 13:00:00,61.21,61.52,61.18,61.31,69328.0,54.0718,54.3456,54.0453,54.1601,69328.0
2022-04-07 13:30:00,61.31,61.62,61.31,61.53,65452.0,54.1601,54.434,54.1601,54.3545,65452.0
2022-04-07 14:00:00,61.51,61.65,61.38,61.52,46456.0,54.3368,54.4605,54.222,54.3456,46456.0
2022-04-07 14:30:00,61.49,61.74,61.49,61.67,40164.0,54.3191,54.54,54.3191,54.4781,40164.0
2022-04-07 15:00:00,61.67,61.72,61.48,61.56,68856.0,54.4781,54.5223,54.3103,54.381,68856.0
2022-04-07 15:30:00,61.56,61.7,61.49,61.49,310744.0,54.381,54.5046,54.3191,54.3191,310744.0
2022-04-08 09:30:00,61.84,62.02,61.47,61.6,88374.0,54.6283,54.7873,54.3015,54.4163,88374.0
2022-04-08 10:00:00,61.63,61.82,61.02,61.09,96512.0,54.4428,54.6106,53.9039,53.9658,96512.0
2022-04-08 10:30:00,61.15,61.58,61.13,61.57,44064.0,54.0188,54.3986,54.0011,54.3898,44064.0
2022-04-08 11:00:00,61.61,61.83,61.54,61.8,42082.0,54.4251,54.6195,54.3633,54.593,42082.0
2022-04-08 11:30:00,61.8,61.97,61.73,61.87,24448.0,54.593,54.7432,54.5311,54.6548,24448.0
2022-04-08 12:00:00,61.87,61.92,61.7,61.79,44378.0,54.6548,54.699,54.5046,54.5841,44378.0
2022-04-08 12:30:00,61.82,61.85,61.63,61.76,29966.0,54.6106,54.6371,54.4428,54.5576,29966.0
2022-04-08 13:00:00,61.77,61.92,61.75,61.92,21466.0,54.5665,54.699,54.5488,54.699,21466.0
2022-04-08 13:30:00,61.91,61.97,61.82,61.93,56032.0,54.6901,54.7432,54.6106,54.7078,56032.0
2022-04-08 14:00:00,61.93,61.93,61.8,61.8,28698.0,54.7078,54.7078,54.593,54.593,28698.0
2022-04-08 14:30:00,61.87,61.99,61.87,61.95,25986.0,54.6548,54.7608,54.6548,54.7255,25986.0
2022-04-08 15:00:00,61.98,62.01,61.87,61.97,47668.0,54.752,54.7785,54.6548,54.7432,47668.0
2022-04-08 15:30:00,61.98,61.99,61.59,61.71,287772.0,54.752,54.7608,54.4075,54.5135,287772.0
2022-04-11 09:30:00,61.8,62.16,60.97,61.09,120192.0,54.593,54.911,53.8598,53.9658,120192.0
2022-04-11 10:00:00,61.08,61.43,60.97,61.43,121824.0,53.9569,54.2661,53.8598,54.2661,121824.0
2022-04-11 10:30:00,61.36,61.73,61.07,61.68,52490.0,54.2043,54.5311,53.9481,54.487,52490.0
2022-04-11 11:00:00,61.65,61.69,61.35,61.42,36510.0,54.4605,54.4958,54.1955,54.2573,36510.0
2022-04-11 11:30:00,61.41,61.41,61.08,61.2,48162.0,54.2485,54.2485,53.9569,54.0629,48162.0
2022-04-11 12:00:00,61.19,61.33,61.13,61.31,35942.0,54.0541,54.1778,54.0011,54.1601,35942.0
2022-04-11 12:30:00,61.26,61.29,60.9,60.99,48518.0,54.1159,54.1425,53.7979,53.8774,48518.0
2022-04-11 13:00:00,60.97,61.08,60.76,60.82,27898.0,53.8598,53.9569,53.6743,53.7273,27898.0
2022-04-11 13:30:00,60.81,61.09,60.71,60.87,44480.0,53.7184,53.9658,53.6301,53.7714,44480.0
2022-04-11 14:00:00,60.85,60.95,60.77,60.89,41946.0,53.7538,53.8421,53.6831,53.7891,41946.0
2022-04-11 14:30:00,60.9,60.99,60.8,60.95,31062.0,53.7979,53.8774,53.7096,53.8421,31062.0
2022-04-11 15:00:00,60.93,60.98,60.74,60.76,39010.0,53.8244,53.8686,53.6566,53.6743,39010.0
2022-04-11 15:30:00,60.74,60.93,60.7,60.88,202786.0,53.6566,53.8244,53.6213,53.7803,202786.0
2022-04-12 09:30:00,60.69,61.28,60.24,61.13,306046.0,53.6124,54.1336,53.2149,54.0011,306046.0
2022-04-12 10:00:00,61.13,61.46,60.88,61.33,429998.0,54.0011,54.2926,53.7803,54.1778,429998.0
2022-04-12 10:30:00,61.34,61.65,61.16,61.58,63544.0,54.1866,54.4605,54.0276,54.3986,63544.0
2022-04-12 11:00:00,61.63,61.82,61.57,61.75,49186.0,54.4428,54.6106,54.3898,54.5488,49186.0
2022-04-12 11:30:00,61.77,61.81,61.55,61.65,71014.0,54.5665,54.6018,54.3721,54.4605,71014.0
2022-04-12 12:00:00,61.66,61.92,61.6,61.79,42752.0,54.4693,54.699,54.4163,54.5841,42752.0
2022-04-12 12:30:00,61.77,61.82,61.71,61.73,96286.0,54.5665,54.6106,54.5135,54.5311,96286.0
2022-04-12 13:00:00,61.72,61.8,61.65,61.67,130976.0,54.5223,54.593,54.4605,54.4781,130976.0
2022-04-12 13:30:00,61.67,61.73,61.62,61.68,130226.0,54.4781,54.5311,54.434,54.487,130226.0
2022-04-12 14:00:00,61.68,61.85,61.6,61.77,81632.0,54.487,54.6371,54.4163,54.5665,81632.0
2022-04-12 14:30:00,61.75,61.82,61.6,61.8,52086.0,54.5488,54.6106,54.4163,54.593,52086.0
2022-04-12 15:00:00,61.74,61.76,61.63,61.66,102676.0,54.54,54.5576,54.4428,54.4693,102676.0
2022-04-12 15:30:00,61.65,61.8,61.54,61.64,525520.0,54.4605,54.593,54.3633,54.4516,525520.0
2022-04-13 09:30:00,61.53,61.71,61.28,61.35,140670.0,54.3545,54.5135,54.1336,54.1955,140670.0
2022-04-13 10:00:00,61.39,61.45,61.16,61.26,53026.0,54.2308,54.2838,54.0276,54.1159,53026.0
2022-04-13 10:30:00,61.23,61.44,61.18,61.41,260954.0,54.0894,54.275,54.0453,54.2485,260954.0
2022-04-13 11:00:00,61.43,61.46,61.28,61.37,35206.0,54.2661,54.2926,54.1336,54.2131,35206.0
2022-04-13 11:30:00,61.35,61.49,61.33,61.43,49672.0,54.1955,54.3191,54.1778,54.2661,49672.0
2022-04-13 12:00:00,61.45,61.56,61.38,61.54,54682.0,54.2838,54.381,54.222,54.3633,54682.0
2022-04-13 12:30:00,61.58,61.6,61.47,61.47,22850.0,54.3986,54.4163,54.3015,54.3015,22850.0
2022-04-13 13:00:00,61.47,61.6,61.46,61.53,32338.0,54.3015,54.4163,54.2926,54.3545,32338.0
2022-04-13 13:30:00,61.52,61.52,61.36,61.43,36228.0,54.3456,54.3456,54.2043,54.2661,36228.0
2022-04-13 14:00:00,61.44,61.59,61.42,61.58,43210.0,54.275,54.4075,54.2573,54.3986,43210.0
2022-04-13 14:30:00,61.58,61.71,61.57,61.63,67218.0,54.3986,54.5135,54.3898,54.4428,67218.0
2022-04-13 15:00:00,61.63,61.67,61.57,61.62,95610.0,54.4428,54.4781,54.3898,54.434,95610.0
2022-04-13 15:30:00,61.62,61.81,61.6,61.7,289170.0,54.434,54.6018,54.4163,54.5046,289170.0
2022-04-14 09:30:00,61.8,62.21,61.78,61.85,96090.0,54.593,54.9552,54.5753,54.6371,96090.0
2022-04-14 10:00:00,61.88,62.03,61.67,61.74,44600.0,54.6636,54.7962,54.4781,54.54,44600.0
2022-04-14 10:30:00,61.77,61.99,61.7,61.88,29738.0,54.5665,54.7608,54.5046,54.6636,29738.0
2022-04-14 11:00:00,61.92,61.98,61.67,61.74,44266.0,54.699,54.752,54.4781,54.54,44266.0
2022-04-14 11:30:00,61.74,61.82,61.63,61.72,21804.0,54.54,54.6106,54.4428,54.5223,21804.0
2022-04-14 12:00:00,61.8,61.86,61.74,61.82,45078.0,54.593,54.646,54.54,54.6106,45078.0
2022-04-14 12:30:00,61.83,61.96,61.82,61.96,23356.0,54.6195,54.7343,54.6106,54.7343,23356.0
2022-04-14 13:00:00,61.96,62.05,61.77,62.04,28036.0,54.7343,54.8138,54.5665,54.805,28036.0
2022-04-14 13:30:00,62.07,62.32,62.05,62.3,70576.0,54.8315,55.0523,54.8138,55.0347,70576.0
2022-04-14 14:00:00,62.29,62.38,62.13,62.28,47302.0,55.0258,55.1053,54.8845,55.017,47302.0
2022-04-14 14:30:00,62.27,62.35,62.2,62.27,55340.0,55.0082,55.0788,54.9463,55.0082,55340.0
2022-04-14 15:00:00,62.27,62.35,62.07,62.18,71184.0,55.0082,55.0788,54.8315,54.9287,71184.0
2022-04-14 15:30:00,62.17,62.23,62.03,62.1,335686.0,54.9198,54.9728,54.7962,54.858,335686.0
2022-04-18 09:30:00,62.27,62.43,62.13,62.23,84952.0,55.0082,55.1495,54.8845,54.9728,84952.0
2022-04-18 10:00:00,62.25,62.35,62.13,62.17,191768.0,54.9905,55.0788,54.8845,54.9198,191768.0
2022-04-18 10:30:00,62.17,62.38,62.0,62.16,145940.0,54.9198,55.1053,54.7697,54.911,145940.0
2022-04-18 11:00:00,62.16,62.22,62.06,62.15,59442.0,54.911,54.964,54.8227,54.9022,59442.0
2022-04-18 11:30:00,62.15,62.22,62.1,62.22,94924.0,54.9022,54.964,54.858,54.964,94924.0
2022-04-18 12:00:00,62.23,62.43,62.16,62.37,39900.0,54.9728,55.1495,54.911,55.0965,39900.0
2022-04-18 12:30:00,62.37,62.37,62.16,62.22,74464.0,55.0965,55.0965,54.911,54.964,74464.0
2022-04-18 13:00:00,62.21,62.28,62.12,62.24,54842.0,54.9552,55.017,54.8757,54.9817,54842.0
2022-04-18 13:30:00,62.26,62.39,62.12,62.19,52816.0,54.9993,55.1142,54.8757,54.9375,52816.0
2022-04-18 14:00:00,62.18,62.3,62.12,62.14,51756.0,54.9287,55.0347,54.8757,54.8933,51756.0
2022-04-18 14:30:00,62.13,62.29,62.12,62.23,60962.0,54.8845,55.0258,54.8757,54.9728,60962.0
2022-04-18 15:00:00,62.23,62.26,62.06,62.16,183090.0,54.9728,54.9993,54.8227,54.911,183090.0
2022-04-18 15:30:00,62.16,62.26,62.07,62.24,266768.0,54.911,54.9993,54.8315,54.9817,266768.0
2022-04-19 09:30:00,62.31,62.43,62.11,62.18,79468.0,55.0435,55.1495,54.8668,54.9287,79468.0
2022-04-19 10:00:00,62.16,62.21,61.8,62.1,43308.0,54.911,54.9552,54.593,54.858,43308.0
2022-04-19 10:30:00,62.1,62.2,61.74,61.83,107240.0,54.858,54.9463,54.54,54.6195,107240.0
2022-04-19 11:00:00,61.84,61.97,61.77,61.79,44904.0,54.6283,54.7432,54.5665,54.5841,44904.0
2022-04-19 11:30:00,61.8,61.83,61.49,61.66,85002.0,54.593,54.6195,54.3191,54.4693,85002.0
2022-04-19 12:00:00,61.66,61.85,61.65,61.72,44408.0,54.4693,54.6371,54.4605,54.5223,44408.0
2022-04-19 12:30:00,61.73,61.76,61.63,61.71,23094.0,54.5311,54.5576,54.4428,54.5135,23094.0
2022-04-19 13:00:00,61.7,61.77,61.65,61.73,15058.0,54.5046,54.5665,54.4605,54.5311,15058.0
2022-04-19 13:30:00,61.74,61.87,61.66,61.86,30244.0,54.54,54.6548,54.4693,54.646,30244.0
2022-04-19 14:00:00,61.85,62.1,61.85,62.05,40044.0,54.6371,54.858,54.6371,54.8138,40044.0
2022-04-19 14:30:00,62.03,62.35,62.01,62.35,116394.0,54.7962,55.0788,54.7785,55.0788,116394.0
2022-04-19 15:00:00,62.35,62.41,62.15,62.16,126392.0,55.0788,55.1318,54.9022,54.911,126392.0
2022-04-19 15:30:00,62.13,62.38,62.11,62.3,184530.0,54.8845,55.1053,54.8668,55.0347,184530.0
2022-04-20 09:30:00,62.81,62.98,62.49,62.78,158370.0,55.4852,55.6354,55.2025,55.4587,158370.0
2022-04-20 10:00:00,62.82,63.12,62.81,62.96,44734.0,55.494,55.759,55.4852,55.6177,44734.0
2022-04-20 10:30:00,63.01,63.07,62.82,62.9,38430.0,55.6619,55.7149,55.494,55.5647,38430.0
2022-04-20 11:00:00,62.88,63.0,62.79,62.94,31988.0,55.547,55.653,55.4675,55.6,31988.0
2022-04-20 11:30:00,62.96,63.19,62.9,63.17,31568.0,55.6177,55.8209,55.5647,55.8032,31568.0
2022-04-20 12:00:00,63.15,63.18,63.04,63.05,447812.0,55.7855,55.812,55.6884,55.6972,447812.0
2022-04-20 12:30:00,63.06,63.28,63.06,63.26,61102.0,55.706,55.9004,55.706,55.8827,61102.0
2022-04-20 13:00:00,63.27,63.32,63.01,63.04,47050.0,55.8915,55.9357,55.6619,55.6884,47050.0
2022-04-20 13:30:00,63.06,63.28,63.01,63.25,37924.0,55.706,55.9004,55.6619,55.8739,37924.0
2022-04-20 14:00:00,63.25,63.37,63.08,63.2,100730.0,55.8739,55.9799,55.7237,55.8297,100730.0
2022-04-20 14:30:00,63.21,63.21,62.95,62.95,54472.0,55.8385,55.8385,55.6089,55.6089,54472.0
2022-04-20 15:00:00,62.94,62.94,62.78,62.85,110032.0,55.6,55.6,55.4587,55.5205,110032.0
2022-04-20 15:30:00,62.84,63.01,62.71,62.91,349074.0,55.5117,55.6619,55.3969,55.5735,349074.0
2022-04-21 09:30:00,62.77,63.18,62.45,63.18,68244.0,55.4499,55.812,55.1672,55.812,68244.0
2022-04-21 10:00:00,63.22,63.22,62.88,62.88,56016.0,55.8474,55.8474,55.547,55.547,56016.0
2022-04-21 10:30:00,62.87,63.22,62.74,63.19,55760.0,55.5382,55.8474,55.4234,55.8209,55760.0
2022-04-21 11:00:00,63.16,63.2,62.94,63.03,93632.0,55.7944,55.8297,55.6,55.6795,93632.0
2022-04-21 11:30:00,63.05,63.41,63.03,63.32,52202.0,55.6972,56.0152,55.6795,55.9357,52202.0
2022-04-21 12:00:00,63.29,63.29,63.12,63.19,62586.0,55.9092,55.9092,55.759,55.8209,62586.0
2022-04-21 12:30:00,63.18,63.27,63.07,63.08,65984.0,55.812,55.8915,55.7149,55.7237,65984.0
2022-04-21 13:00:00,63.08,63.14,62.93,62.99,70392.0,55.7237,55.7767,55.5912,55.6442,70392.0
2022-04-21 13:30:00,63.01,63.1,62.87,63.09,34012.0,55.6619,55.7414,55.5382,55.7325,34012.0
2022-04-21 14:00:00,63.1,63.32,62.99,63.27,56580.0,55.7414,55.9357,55.6442,55.8915,56580.0
2022-04-21 14:30:00,63.26,63.35,62.99,62.99,59932.0,55.8827,55.9622,55.6442,55.6442,59932.0
2022-04-21 15:00:00,62.99,63.13,62.78,63.1,72088.0,55.6442,55.7679,55.4587,55.7414,72088.0
2022-04-21 15:30:00,63.1,63.13,62.38,62.6,411096.0,55.7414,55.7679,55.1053,55.2997,411096.0
2022-04-22 09:30:00,62.57,62.61,62.0,62.08,70438.0,55.2732,55.3085,54.7697,54.8403,70438.0
2022-04-22 10:00:00,62.05,62.32,61.87,62.2,33228.0,54.8138,55.0523,54.6548,54.9463,33228.0
2022-04-22 10:30:00,62.17,62.29,62.09,62.16,48306.0,54.9198,55.0258,54.8492,54.911,48306.0
2022-04-22 11:00:00,62.18,62.34,62.06,62.21,41844.0,54.9287,55.07,54.8227,54.9552,41844.0
2022-04-22 11:30:00,62.19,62.24,62.01,62.06,94848.0,54.9375,54.9817,54.7785,54.8227,94848.0
2022-04-22 12:00:00,62.02,62.34,61.97,62.34,35556.0,54.7873,55.07,54.7432,55.07,35556.0
2022-04-22 12:30:00,62.33,62.37,62.23,62.29,46842.0,55.0612,55.0965,54.9728,55.0258,46842.0
2022-04-22 13:00:00,62.27,62.27,62.08,62.26,29052.0,55.0082,55.0082,54.8403,54.9993,29052.0
2022-04-22 13:30:00,62.27,62.35,62.16,62.23,28574.0,55.0082,55.0788,54.911,54.9728,28574.0
2022-04-22 14:00:00,62.22,62.35,62.22,62.35,34176.0,54.964,55.0788,54.964,55.0788,34176.0
2022-04-22 14:30:00,62.37,62.4,62.17,62.21,39998.0,55.0965,55.123,54.9198,54.9552,39998.0
2022-04-22 15:00:00,62.21,62.29,62.04,62.25,54350.0,54.9552,55.0258,54.805,54.9905,54350.0
2022-04-22 15:30:00,62.26,62.34,61.59,61.69,246786.0,54.9993,55.07,54.4075,54.4958,246786.0
2022-04-25 09:30:00,61.93,61.93,60.55,60.55,130416.0,54.7078,54.7078,53.4887,53.4887,130416.0
2022-04-25 10:00:00,60.56,60.74,60.43,60.49,84162.0,53.4976,53.6566,53.3827,53.4357,84162.0
2022-04-25 10:30:00,60.45,60.53,60.07,60.24,89400.0,53.4004,53.4711,53.0647,53.2149,89400.0
2022-04-25 11:00:00,60.24,60.54,60.18,60.48,57448.0,53.2149,53.4799,53.1619,53.4269,57448.0
2022-04-25 11:30:00,60.44,60.52,60.21,60.46,35148.0,53.3916,53.4622,53.1884,53.4092,35148.0
2022-04-25 12:00:00,60.44,60.74,60.15,60.53,29018.0,53.3916,53.6566,53.1354,53.4711,29018.0
2022-04-25 12:30:00,60.51,60.6,60.28,60.37,38462.0,53.4534,53.5329,53.2502,53.3297,38462.0
2022-04-25 13:00:00,60.43,60.45,60.26,60.31,27440.0,53.3827,53.4004,53.2326,53.2767,27440.0
2022-04-25 13:30:00,60.35,60.5,60.23,60.46,26778.0,53.3121,53.4446,53.2061,53.4092,26778.0
2022-04-25 14:00:00,60.51,60.87,60.38,60.87,40044.0,53.4534,53.7714,53.3386,53.7714,40044.0
2022-04-25 14:30:00,60.9,60.91,60.65,60.74,34278.0,53.7979,53.8068,53.5771,53.6566,34278.0
2022-04-25 15:00:00,60.73,61.1,60.68,61.08,67600.0,53.6478,53.9746,53.6036,53.9569,67600.0
2022-04-25 15:30:00,61.05,61.42,60.98,61.15,300350.0,53.9304,54.2573,53.8686,54.0188,300350.0
2022-04-26 09:30:00,61.03,61.44,60.95,61.43,75494.0,53.9128,54.275,53.8421,54.2661,75494.0
2022-04-26 10:00:00,61.44,61.63,60.87,61.08,57862.0,54.275,54.4428,53.7714,53.9569,57862.0
2022-04-26 10:30:00,61.06,61.26,60.88,61.25,101230.0,53.9393,54.1159,53.7803,54.1071,101230.0
2022-04-26 11:00:00,61.23,61.74,61.14,61.55,92288.0,54.0894,54.54,54.0099,54.3721,92288.0
2022-04-26 11:30:00,61.55,61.56,61.29,61.42,38610.0,54.3721,54.381,54.1425,54.2573,38610.0
2022-04-26 12:00:00,61.41,61.46,61.32,61.43,40284.0,54.2485,54.2926,54.169,54.2661,40284.0
2022-04-26 12:30:00,61.38,61.4,61.02,61.26,27032.0,54.222,54.2396,53.9039,54.1159,27032.0
2022-04-26 13:00:00,61.23,61.33,60.99,61.02,28838.0,54.0894,54.1778,53.8774,53.9039,28838.0
2022-04-26 13:30:00,60.99,61.17,60.88,60.91,32164.0,53.8774,54.0364,53.7803,53.8068,32164.0
2022-04-26 14:00:00,60.88,61.12,60.87,60.9,39918.0,53.7803,53.9923,53.7714,53.7979,39918.0
2022-04-26 14:30:00,60.88,60.91,60.65,60.81,51018.0,53.7803,53.8068,53.5771,53.7184,51018.0
2022-04-26 15:00:00,60.81,60.83,60.49,60.5,89562.0,53.7184,53.7361,53.4357,53.4446,89562.0
2022-04-26 15:30:00,60.52,60.62,60.32,60.41,292946.0,53.4622,53.5506,53.2856,53.3651,292946.0
2022-04-27 09:30:00,59.94,61.16,59.06,60.99,210060.0,52.9499,54.0276,52.1725,53.8774,210060.0
2022-04-27 10:00:00,61.06,61.28,60.38,60.51,82188.0,53.9393,54.1336,53.3386,53.4534,82188.0
2022-04-27 10:30:00,60.52,60.95,60.29,60.7,77776.0,53.4622,53.8421,53.2591,53.6213,77776.0
2022-04-27 11:00:00,60.69,60.69,60.29,60.63,67484.0,53.6124,53.6124,53.2591,53.5594,67484.0
2022-04-27 11:30:00,60.67,60.86,60.54,60.86,46758.0,53.5948,53.7626,53.4799,53.7626,46758.0
2022-04-27 12:00:00,60.88,60.93,60.8,60.81,55308.0,53.7803,53.8244,53.7096,53.7184,55308.0
2022-04-27 12:30:00,60.83,61.05,60.7,60.97,32358.0,53.7361,53.9304,53.6213,53.8598,32358.0
2022-04-27 13:00:00,60.98,60.98,60.73,60.91,32218.0,53.8686,53.8686,53.6478,53.8068,32218.0
2022-04-27 13:30:00,60.88,60.99,60.84,60.88,34738.0,53.7803,53.8774,53.7449,53.7803,34738.0
2022-04-27 14:00:00,60.87,60.88,60.61,60.72,46154.0,53.7714,53.7803,53.5418,53.6389,46154.0
2022-04-27 14:30:00,60.7,60.74,60.42,60.45,39448.0,53.6213,53.6566,53.3739,53.4004,39448.0
2022-04-27 15:00:00,60.44,60.63,60.3,60.56,68274.0,53.3916,53.5594,53.2679,53.4976,68274.0
2022-04-27 15:30:00,60.54,60.61,60.3,60.33,283462.0,53.4799,53.5418,53.2679,53.2944,283462.0
2022-04-28 09:30:00,60.69,61.1,60.02,60.94,64354.0,53.6124,53.9746,53.0206,53.8333,64354.0
2022-04-28 10:00:00,60.91,61.1,60.74,60.79,99308.0,53.8068,53.9746,53.6566,53.7008,99308.0
2022-04-28 10:30:00,60.77,60.88,60.48,60.62,35108.0,53.6831,53.7803,53.4269,53.5506,35108.0
2022-04-28 11:00:00,60.63,60.88,60.51,60.88,32372.0,53.5594,53.7803,53.4534,53.7803,32372.0
2022-04-28 11:30:00,60.87,61.23,60.84,61.19,35068.0,53.7714,54.0894,53.7449,54.0541,35068.0
2022-04-28 12:00:00,61.17,61.42,61.12,61.39,38544.0,54.0364,54.2573,53.9923,54.2308,38544.0
2022-04-28 12:30:00,61.33,61.46,61.15,61.27,36234.0,54.1778,54.2926,54.0188,54.1248,36234.0
2022-04-28 13:00:00,61.26,61.31,61.1,61.23,39454.0,54.1159,54.1601,53.9746,54.0894,39454.0
2022-04-28 13:30:00,61.24,61.3,61.02,61.07,51592.0,54.0983,54.1513,53.9039,53.9481,51592.0
2022-04-28 14:00:00,61.06,61.17,60.93,61.04,52886.0,53.9393,54.0364,53.8244,53.9216,52886.0
2022-04-28 14:30:00,61.04,61.35,60.94,61.28,53040.0,53.9216,54.1955,53.8333,54.1336,53040.0
2022-04-28 15:00:00,61.3,61.39,61.15,61.31,59060.0,54.1513,54.2308,54.0188,54.1601,59060.0
2022-04-28 15:30:00,61.29,61.29,60.98,61.15,260546.0,54.1425,54.1425,53.8686,54.0188,260546.0
2022-04-29 09:30:00,60.96,61.0,60.27,60.45,127628.0,53.8509,53.8863,53.2414,53.4004,127628.0
2022-04-29 10:00:00,60.46,60.63,59.91,60.03,160894.0,53.4092,53.5594,52.9234,53.0294,160894.0
2022-04-29 10:30:00,60.04,60.04,59.67,59.88,101636.0,53.0382,53.0382,52.7114,52.8969,101636.0
2022-04-29 11:00:00,59.87,60.27,59.8,60.23,91800.0,52.888,53.2414,52.8262,53.2061,91800.0
2022-04-29 11:30:00,60.19,60.37,60.09,60.1,79226.0,53.1707,53.3297,53.0824,53.0912,79226.0
2022-04-29 12:00:00,60.11,60.2,59.98,60.1,55986.0,53.1001,53.1796,52.9852,53.0912,55986.0
2022-04-29 12:30:00,60.1,60.27,59.91,59.99,62292.0,53.0912,53.2414,52.9234,52.9941,62292.0
2022-04-29 13:00:00,59.99,60.24,59.97,60.13,32982.0,52.9941,53.2149,52.9764,53.1177,32982.0
2022-04-29 13:30:00,60.17,60.29,60.02,60.08,66716.0,53.1531,53.2591,53.0206,53.0736,66716.0
2022-04-29 14:00:00,60.05,60.25,60.02,60.07,52170.0,53.0471,53.2237,53.0206,53.0647,52170.0
2022-04-29 14:30:00,60.06,60.12,59.88,59.98,72056.0,53.0559,53.1089,52.8969,52.9852,72056.0
2022-04-29 15:00:00,59.95,59.95,59.65,59.69,100860.0,52.9587,52.9587,52.6937,52.729,100860.0
2022-04-29 15:30:00,59.67,59.96,59.33,59.43,572120.0,52.7114,52.9676,52.411,52.4994,572120.0
2022-05-02 09:30:00,59.76,60.13,59.17,59.52,169466.0,52.7909,53.1177,52.2697,52.5789,169466.0
2022-05-02 10:00:00,59.5,59.88,59.43,59.7,67942.0,52.5612,52.8969,52.4994,52.7379,67942.0
2022-05-02 10:30:00,59.75,59.82,59.5,59.51,100600.0,52.782,52.8439,52.5612,52.57,100600.0
2022-05-02 11:00:00,59.55,59.6,58.96,59.07,85110.0,52.6054,52.6495,52.0842,52.1813,85110.0
2022-05-02 11:30:00,59.05,59.26,58.97,59.06,75772.0,52.1637,52.3492,52.093,52.1725,75772.0
2022-05-02 12:00:00,59.04,59.08,58.68,58.82,72566.0,52.1548,52.1902,51.8368,51.9605,72566.0
2022-05-02 12:30:00,58.85,59.02,58.66,58.8,181478.0,51.987,52.1372,51.8192,51.9428,181478.0
2022-05-02 13:00:00,58.81,58.99,58.73,58.86,94162.0,51.9517,52.1107,51.881,51.9958,94162.0
2022-05-02 13:30:00,58.85,58.99,58.7,58.83,80280.0,51.987,52.1107,51.8545,51.9693,80280.0
2022-05-02 14:00:00,58.79,58.9,58.45,58.49,35724.0,51.934,52.0312,51.6336,51.669,35724.0
2022-05-02 14:30:00,58.45,58.51,58.29,58.38,82138.0,51.6336,51.6867,51.4923,51.5718,82138.0
2022-05-02 15:00:00,58.38,58.94,58.38,58.85,95352.0,51.5718,52.0665,51.5718,51.987,95352.0
2022-05-02 15:30:00,58.88,59.17,58.84,59.05,230300.0,52.0135,52.2697,51.9782,52.1637,230300.0
2022-05-03 09:30:00,59.26,59.67,59.19,59.24,69258.0,52.3492,52.7114,52.2873,52.3315,69258.0
2022-05-03 10:00:00,59.18,59.56,58.86,59.52,53766.0,52.2785,52.6142,51.9958,52.5789,53766.0
2022-05-03 10:30:00,59.54,59.78,59.49,59.59,41964.0,52.5965,52.8085,52.5524,52.6407,41964.0
2022-05-03 11:00:00,59.6,59.93,59.6,59.84,53062.0,52.6495,52.9411,52.6495,52.8615,53062.0
2022-05-03 11:30:00,59.87,60.02,59.79,59.87,41720.0,52.888,53.0206,52.8174,52.888,41720.0
2022-05-03 12:00:00,59.95,59.98,59.72,59.72,38364.0,52.9587,52.9852,52.7555,52.7555,38364.0
2022-05-03 12:30:00,59.71,59.78,59.63,59.74,29216.0,52.7467,52.8085,52.676,52.7732,29216.0
2022-05-03 13:00:00,59.78,59.83,59.48,59.52,31820.0,52.8085,52.8527,52.5435,52.5789,31820.0
2022-05-03 13:30:00,59.52,59.54,59.18,59.23,35976.0,52.5789,52.5965,52.2785,52.3227,35976.0
2022-05-03 14:00:00,59.2,59.21,58.92,58.92,69684.0,52.2962,52.305,52.0488,52.0488,69684.0
2022-05-03 14:30:00,58.92,58.99,58.79,58.88,91336.0,52.0488,52.1107,51.934,52.0135,91336.0
2022-05-03 15:00:00,58.89,59.06,58.8,58.8,81446.0,52.0223,52.1725,51.9428,51.9428,81446.0
2022-05-03 15:30:00,58.81,58.96,58.65,58.73,296418.0,51.9517,52.0842,51.8103,51.881,296418.0
2022-05-04 09:30:00,58.6,58.96,58.3,58.54,251558.0,52.2068,52.5275,51.9395,52.1533,251558.0
2022-05-04 10:00:00,58.52,58.82,58.4,58.57,63304.0,52.1355,52.4028,52.0286,52.18,63304.0
2022-05-04 10:30:00,58.7,58.96,58.55,58.9,107712.0,52.2959,52.5275,52.1622,52.474,107712.0
2022-05-04 11:00:00,58.92,58.99,58.76,58.86,85862.0,52.4919,52.5542,52.3493,52.4384,85862.0
2022-05-04 11:30:00,58.84,59.17,58.84,59.04,56666.0,52.4206,52.7146,52.4206,52.5988,56666.0
2022-05-04 12:00:00,59.01,59.16,58.94,58.95,38710.0,52.572,52.7057,52.5097,52.5186,38710.0
2022-05-04 12:30:00,58.96,59.27,58.88,59.16,69400.0,52.5275,52.8037,52.4562,52.7057,69400.0
2022-05-04 13:00:00,59.15,59.16,58.9,58.9,120800.0,52.6968,52.7057,52.474,52.474,120800.0
2022-05-04 13:30:00,58.86,58.9,58.63,58.72,27362.0,52.4384,52.474,52.2335,52.3137,27362.0
2022-05-04 14:00:00,58.76,59.04,58.67,58.99,39862.0,52.3493,52.5988,52.2691,52.5542,39862.0
2022-05-04 14:30:00,59.02,59.17,58.52,59.02,73830.0,52.581,52.7146,52.1355,52.581,73830.0
2022-05-04 15:00:00,59.05,59.29,58.98,59.27,100036.0,52.6077,52.8215,52.5453,52.8037,100036.0
2022-05-04 15:30:00,59.27,59.53,59.24,59.35,316494.0,52.8037,53.0353,52.7769,52.8749,316494.0
2022-05-05 09:30:00,59.02,59.37,58.89,59.26,67314.0,52.581,52.8928,52.4651,52.7948,67314.0
2022-05-05 10:00:00,59.26,59.47,59.07,59.3,134634.0,52.7948,52.9819,52.6255,52.8304,134634.0
2022-05-05 10:30:00,59.27,59.63,58.94,59.02,43194.0,52.8037,53.1244,52.5097,52.581,43194.0
2022-05-05 11:00:00,59.07,59.1,58.6,58.84,41880.0,52.6255,52.6522,52.2068,52.4206,41880.0
2022-05-05 11:30:00,58.85,59.12,58.81,58.83,27996.0,52.4295,52.67,52.3939,52.4117,27996.0
2022-05-05 12:00:00,58.74,58.99,58.63,58.95,32160.0,52.3315,52.5542,52.2335,52.5186,32160.0
2022-05-05 12:30:00,58.89,59.25,58.7,59.22,42198.0,52.4651,52.7859,52.2959,52.7591,42198.0
2022-05-05 13:00:00,59.22,59.46,59.18,59.31,34700.0,52.7591,52.9729,52.7235,52.8393,34700.0
2022-05-05 13:30:00,59.29,59.33,58.93,59.01,28142.0,52.8215,52.8571,52.5008,52.572,28142.0
2022-05-05 14:00:00,59.01,59.18,58.83,58.83,36808.0,52.572,52.7235,52.4117,52.4117,36808.0
2022-05-05 14:30:00,58.85,58.99,58.69,58.89,31182.0,52.4295,52.5542,52.287,52.4651,31182.0
2022-05-05 15:00:00,58.87,58.87,58.54,58.58,59222.0,52.4473,52.4473,52.1533,52.189,59222.0
2022-05-05 15:30:00,58.57,59.27,58.46,59.19,338602.0,52.18,52.8037,52.082,52.7324,338602.0
2022-05-06 09:30:00,58.96,59.54,58.77,59.22,69568.0,52.5275,53.0442,52.3582,52.7591,69568.0
2022-05-06 10:00:00,59.13,59.48,58.89,59.32,64904.0,52.679,52.9908,52.4651,52.8482,64904.0
2022-05-06 10:30:00,59.32,59.37,59.02,59.26,65610.0,52.8482,52.8928,52.581,52.7948,65610.0
2022-05-06 11:00:00,59.24,59.47,59.24,59.32,45328.0,52.7769,52.9819,52.7769,52.8482,45328.0
2022-05-06 11:30:00,59.27,59.31,58.99,58.99,50716.0,52.8037,52.8393,52.5542,52.5542,50716.0
2022-05-06 12:00:00,58.97,59.4,58.93,59.4,40798.0,52.5364,52.9195,52.5008,52.9195,40798.0
2022-05-06 12:30:00,59.35,59.42,59.22,59.34,27668.0,52.8749,52.9373,52.7591,52.866,27668.0
2022-05-06 13:00:00,59.31,59.39,59.21,59.27,29744.0,52.8393,52.9106,52.7502,52.8037,29744.0
2022-05-06 13:30:00,59.31,59.4,59.18,59.19,37714.0,52.8393,52.9195,52.7235,52.7324,37714.0
2022-05-06 14:00:00,59.22,59.28,58.88,58.92,43784.0,52.7591,52.8126,52.4562,52.4919,43784.0
2022-05-06 14:30:00,58.92,59.2,58.82,59.07,51288.0,52.4919,52.7413,52.4028,52.6255,51288.0
2022-05-06 15:00:00,59.06,59.22,58.98,59.14,75490.0,52.6166,52.7591,52.5453,52.6879,75490.0
2022-05-06 15:30:00,59.14,59.77,59.13,59.63,322052.0,52.6879,53.2491,52.679,53.1244,322052.0
2022-05-09 09:30:00,59.29,59.44,58.57,59.23,89228.0,52.8215,52.9551,52.18,52.768,89228.0
2022-05-09 10:00:00,59.24,59.36,59.05,59.34,99532.0,52.7769,52.8839,52.6077,52.866,99532.0
2022-05-09 10:30:00,59.35,59.69,59.29,59.35,75750.0,52.8749,53.1779,52.8215,52.8749,75750.0
2022-05-09 11:00:00,59.34,59.59,59.27,59.36,92808.0,52.866,53.0888,52.8037,52.8839,92808.0
2022-05-09 11:30:00,59.38,59.65,59.31,59.54,51310.0,52.9017,53.1422,52.8393,53.0442,51310.0
2022-05-09 12:00:00,59.56,59.66,59.38,59.51,53984.0,53.062,53.1511,52.9017,53.0175,53984.0
2022-05-09 12:30:00,59.5,59.58,59.26,59.41,46918.0,53.0086,53.0799,52.7948,52.9284,46918.0
2022-05-09 13:00:00,59.41,59.56,59.35,59.56,61234.0,52.9284,53.062,52.8749,53.062,61234.0
2022-05-09 13:30:00,59.59,59.74,59.35,59.64,53392.0,53.0888,53.2224,52.8749,53.1333,53392.0
2022-05-09 14:00:00,59.64,59.85,59.64,59.84,67212.0,53.1333,53.3204,53.1333,53.3115,67212.0
2022-05-09 14:30:00,59.83,59.97,59.7,59.93,68280.0,53.3026,53.4273,53.1868,53.3917,68280.0
2022-05-09 15:00:00,59.92,60.25,59.84,59.9,84002.0,53.3828,53.6768,53.3115,53.3649,84002.0
2022-05-09 15:30:00,59.88,59.88,59.45,59.66,246174.0,53.3471,53.3471,52.964,53.1511,246174.0
2022-05-10 09:30:00,59.66,60.4,59.6,60.06,99682.0,53.1511,53.8104,53.0977,53.5075,99682.0
2022-05-10 10:00:00,60.13,60.17,59.47,59.63,79154.0,53.5699,53.6055,52.9819,53.1244,79154.0
2022-05-10 10:30:00,59.64,59.64,59.18,59.36,107846.0,53.1333,53.1333,52.7235,52.8839,107846.0
2022-05-10 11:00:00,59.33,59.33,58.54,58.61,194470.0,52.8571,52.8571,52.1533,52.2157,194470.0
2022-05-10 11:30:00,58.59,58.63,58.07,58.24,72210.0,52.1979,52.2335,51.7346,51.886,72210.0
2022-05-10 12:00:00,58.21,58.27,57.91,57.96,53732.0,51.8593,51.9128,51.5921,51.6366,53732.0
2022-05-10 12:30:00,57.99,58.02,57.57,57.75,78510.0,51.6633,51.6901,51.2891,51.4495,78510.0
2022-05-10 13:00:00,57.74,57.95,57.67,57.94,57232.0,51.4406,51.6277,51.3782,51.6188,57232.0
2022-05-10 13:30:00,57.93,58.35,57.81,58.35,79190.0,51.6099,51.984,51.503,51.984,79190.0
2022-05-10 14:00:00,58.31,58.35,58.01,58.01,55204.0,51.9484,51.984,51.6811,51.6811,55204.0
2022-05-10 14:30:00,58.08,58.25,57.98,58.12,44452.0,51.7435,51.895,51.6544,51.7791,44452.0
2022-05-10 15:00:00,58.12,58.36,58.04,58.04,45256.0,51.7791,51.993,51.7079,51.7079,45256.0
2022-05-10 15:30:00,58.04,58.32,57.9,58.16,398650.0,51.7079,51.9573,51.5831,51.8148,398650.0
2022-05-11 09:30:00,58.38,58.98,58.24,58.91,204590.0,52.0108,52.5453,51.886,52.483,204590.0
2022-05-11 10:00:00,58.99,59.12,58.76,58.91,74406.0,52.5542,52.67,52.3493,52.483,74406.0
2022-05-11 10:30:00,58.9,59.41,58.83,59.31,97334.0,52.474,52.9284,52.4117,52.8393,97334.0
2022-05-11 11:00:00,59.31,59.6,59.17,59.51,63266.0,52.8393,53.0977,52.7146,53.0175,63266.0
2022-05-11 11:30:00,59.52,59.74,59.46,59.55,89104.0,53.0264,53.2224,52.9729,53.0531,89104.0
2022-05-11 12:00:00,59.54,59.62,59.25,59.27,180044.0,53.0442,53.1155,52.7859,52.8037,180044.0
2022-05-11 12:30:00,59.24,59.66,59.1,59.15,149402.0,52.7769,53.1511,52.6522,52.6968,149402.0
2022-05-11 13:00:00,59.2,59.46,59.13,59.31,65110.0,52.7413,52.9729,52.679,52.8393,65110.0
2022-05-11 13:30:00,59.3,59.49,59.27,59.35,66104.0,52.8304,52.9997,52.8037,52.8749,66104.0
2022-05-11 14:00:00,59.35,59.76,59.35,59.6,97812.0,52.8749,53.2402,52.8749,53.0977,97812.0
2022-05-11 14:30:00,59.59,59.76,59.38,59.42,113218.0,53.0888,53.2402,52.9017,52.9373,113218.0
2022-05-11 15:00:00,59.38,59.38,59.12,59.13,105164.0,52.9017,52.9017,52.67,52.679,105164.0
2022-05-11 15:30:00,59.13,59.18,58.73,58.87,338122.0,52.679,52.7235,52.3226,52.4473,338122.0
2022-05-12 09:30:00,58.81,58.95,58.44,58.49,76660.0,52.3939,52.5186,52.0642,52.1088,76660.0
2022-05-12 10:00:00,58.35,58.62,58.01,58.07,74394.0,51.984,52.2246,51.6811,51.7346,74394.0
2022-05-12 10:30:00,58.06,58.27,57.9,57.95,144278.0,51.7257,51.9128,51.5831,51.6277,144278.0
2022-05-12 11:00:00,57.96,58.22,57.66,57.68,70402.0,51.6366,51.8682,51.3693,51.3871,70402.0
2022-05-12 11:30:00,57.69,57.74,57.3,57.3,61596.0,51.3961,51.4406,51.0486,51.0486,61596.0
2022-05-12 12:00:00,57.33,57.61,57.24,57.54,75540.0,51.0753,51.3248,50.9951,51.2624,75540.0
2022-05-12 12:30:00,57.54,57.6,57.29,57.55,62388.0,51.2624,51.3159,51.0397,51.2713,62388.0
2022-05-12 13:00:00,57.53,57.8,57.47,57.73,84450.0,51.2535,51.4941,51.2001,51.4317,84450.0
2022-05-12 13:30:00,57.74,58.01,57.69,58.0,88568.0,51.4406,51.6811,51.3961,51.6722,88568.0
2022-05-12 14:00:00,58.02,58.26,57.93,58.0,91150.0,51.6901,51.9039,51.6099,51.6722,91150.0
2022-05-12 14:30:00,57.99,58.15,57.92,57.99,106442.0,51.6633,51.8059,51.601,51.6633,106442.0
2022-05-12 15:00:00,58.01,58.05,57.66,57.67,112706.0,51.6811,51.7168,51.3693,51.3782,112706.0
2022-05-12 15:30:00,57.65,58.26,57.64,58.09,373278.0,51.3604,51.9039,51.3515,51.7524,373278.0
2022-05-13 09:30:00,58.47,58.66,57.52,57.6,162026.0,52.091,52.2602,51.2446,51.3159,162026.0
2022-05-13 10:00:00,57.6,58.19,57.6,58.13,135818.0,51.3159,51.8415,51.3159,51.788,135818.0
2022-05-13 10:30:00,58.13,58.41,58.02,58.32,163748.0,51.788,52.0375,51.6901,51.9573,163748.0
2022-05-13 11:00:00,58.35,58.36,58.09,58.24,111970.0,51.984,51.993,51.7524,51.886,111970.0
2022-05-13 11:30:00,58.24,58.38,58.13,58.29,86670.0,51.886,52.0108,51.788,51.9306,86670.0
2022-05-13 12:00:00,58.28,58.48,58.26,58.38,52970.0,51.9217,52.0999,51.9039,52.0108,52970.0
2022-05-13 12:30:00,58.38,58.38,58.06,58.13,90474.0,52.0108,52.0108,51.7257,51.788,90474.0
2022-05-13 13:00:00,58.13,58.21,58.02,58.02,66196.0,51.788,51.8593,51.6901,51.6901,66196.0
2022-05-13 13:30:00,58.04,58.27,58.04,58.15,52566.0,51.7079,51.9128,51.7079,51.8059,52566.0
2022-05-13 14:00:00,58.1,58.23,57.92,58.11,67578.0,51.7613,51.8771,51.601,51.7702,67578.0
2022-05-13 14:30:00,58.17,58.27,58.09,58.24,75682.0,51.8237,51.9128,51.7524,51.886,75682.0
2022-05-13 15:00:00,58.24,58.45,58.23,58.38,113508.0,51.886,52.0731,51.8771,52.0108,113508.0
2022-05-13 15:30:00,58.37,58.66,58.32,58.58,341168.0,52.0019,52.2602,51.9573,52.189,341168.0
2022-05-16 09:30:00,58.82,59.06,58.56,58.57,135198.0,52.4028,52.6166,52.1711,52.18,135198.0
2022-05-16 10:00:00,58.55,58.8,58.51,58.8,64228.0,52.1622,52.385,52.1266,52.385,64228.0
2022-05-16 10:30:00,58.82,59.02,58.8,59.0,106860.0,52.4028,52.581,52.385,52.5631,106860.0
2022-05-16 11:00:00,58.98,59.07,58.77,58.96,126528.0,52.5453,52.6255,52.3582,52.5275,126528.0
2022-05-16 11:30:00,58.95,59.09,58.84,59.01,110408.0,52.5186,52.6433,52.4206,52.572,110408.0
2022-05-16 12:00:00,59.02,59.05,58.79,58.8,59920.0,52.581,52.6077,52.376,52.385,59920.0
2022-05-16 12:30:00,58.8,58.98,58.8,58.89,36448.0,52.385,52.5453,52.385,52.4651,36448.0
2022-05-16 13:00:00,58.88,59.02,58.88,59.01,62304.0,52.4562,52.581,52.4562,52.572,62304.0
2022-05-16 13:30:00,59.0,59.02,58.92,58.96,42134.0,52.5631,52.581,52.4919,52.5275,42134.0
2022-05-16 14:00:00,58.98,59.03,58.89,59.01,51430.0,52.5453,52.5899,52.4651,52.572,51430.0
2022-05-16 14:30:00,59.01,59.05,58.9,58.94,51690.0,52.572,52.6077,52.474,52.5097,51690.0
2022-05-16 15:00:00,58.95,59.24,58.93,58.99,199814.0,52.5186,52.7769,52.5008,52.5542,199814.0
2022-05-16 15:30:00,58.98,59.08,58.82,58.91,294648.0,52.5453,52.6344,52.4028,52.483,294648.0
2022-05-17 09:30:00,58.96,59.12,58.0,58.56,103166.0,52.5275,52.67,51.6722,52.1711,103166.0
2022-05-17 10:00:00,58.6,58.82,58.52,58.73,95214.0,52.2068,52.4028,52.1355,52.3226,95214.0
2022-05-17 10:30:00,58.73,59.1,58.73,59.09,86472.0,52.3226,52.6522,52.3226,52.6433,86472.0
2022-05-17 11:00:00,59.1,59.24,58.99,59.12,102428.0,52.6522,52.7769,52.5542,52.67,102428.0
2022-05-17 11:30:00,59.13,59.18,58.75,58.87,60410.0,52.679,52.7235,52.3404,52.4473,60410.0
2022-05-17 12:00:00,58.89,58.94,58.82,58.83,61124.0,52.4651,52.5097,52.4028,52.4117,61124.0
2022-05-17 12:30:00,58.83,59.08,58.83,59.03,52638.0,52.4117,52.6344,52.4117,52.5899,52638.0
2022-05-17 13:00:00,59.01,59.05,58.9,58.9,55050.0,52.572,52.6077,52.474,52.474,55050.0
2022-05-17 13:30:00,58.92,59.04,58.85,58.87,73776.0,52.4919,52.5988,52.4295,52.4473,73776.0
2022-05-17 14:00:00,58.84,58.88,58.64,58.76,96082.0,52.4206,52.4562,52.2424,52.3493,96082.0
2022-05-17 14:30:00,58.74,58.99,58.68,58.92,87974.0,52.3315,52.5542,52.278,52.4919,87974.0
2022-05-17 15:00:00,58.93,59.05,58.87,59.03,137420.0,52.5008,52.6077,52.4473,52.5899,137420.0
2022-05-17 15:30:00,59.02,59.16,58.88,59.16,439594.0,52.581,52.7057,52.4562,52.7057,439594.0
2022-05-18 09:30:00,59.39,59.46,58.84,58.92,79380.0,52.9106,52.9729,52.4206,52.4919,79380.0
2022-05-18 10:00:00,58.93,58.99,58.73,58.79,38128.0,52.5008,52.5542,52.3226,52.376,38128.0
2022-05-18 10:30:00,58.78,58.99,58.67,58.76,50618.0,52.3671,52.5542,52.2691,52.3493,50618.0
2022-05-18 11:00:00,58.77,58.91,58.68,58.91,51544.0,52.3582,52.483,52.278,52.483,51544.0
2022-05-18 11:30:00,58.92,59.04,58.77,58.97,47300.0,52.4919,52.5988,52.3582,52.5364,47300.0
2022-05-18 12:00:00,59.02,59.11,58.98,59.11,34688.0,52.581,52.6611,52.5453,52.6611,34688.0
2022-05-18 12:30:00,59.1,59.12,58.98,58.99,35622.0,52.6522,52.67,52.5453,52.5542,35622.0
2022-05-18 13:00:00,58.96,58.96,58.54,58.59,50614.0,52.5275,52.5275,52.1533,52.1979,50614.0
2022-05-18 13:30:00,58.57,58.62,58.26,58.31,57344.0,52.18,52.2246,51.9039,51.9484,57344.0
2022-05-18 14:00:00,58.29,58.47,58.25,58.4,120428.0,51.9306,52.091,51.895,52.0286,120428.0
2022-05-18 14:30:00,58.38,58.48,58.27,58.4,83646.0,52.0108,52.0999,51.9128,52.0286,83646.0
2022-05-18 15:00:00,58.4,58.46,58.18,58.19,109608.0,52.0286,52.082,51.8326,51.8415,109608.0
2022-05-18 15:30:00,58.2,58.38,58.11,58.27,410514.0,51.8504,52.0108,51.7702,51.9128,410514.0
2022-05-19 09:30:00,58.02,58.17,57.4,57.48,117916.0,51.6901,51.8237,51.1377,51.209,117916.0
2022-05-19 10:00:00,57.43,57.94,57.41,57.83,86598.0,51.1644,51.6188,51.1466,51.5208,86598.0
2022-05-19 10:30:00,57.82,57.84,57.44,57.47,118586.0,51.5119,51.5297,51.1733,51.2001,118586.0
2022-05-19 11:00:00,57.46,57.57,57.2,57.45,99216.0,51.1911,51.2891,50.9595,51.1822,99216.0
2022-05-19 11:30:00,57.48,57.96,57.44,57.81,67932.0,51.209,51.6366,51.1733,51.503,67932.0
2022-05-19 12:00:00,57.82,57.98,57.57,57.67,40144.0,51.5119,51.6544,51.2891,51.3782,40144.0
2022-05-19 12:30:00,57.68,57.7,57.37,57.55,46964.0,51.3871,51.405,51.111,51.2713,46964.0
2022-05-19 13:00:00,57.58,57.71,57.47,57.56,39736.0,51.2981,51.4139,51.2001,51.2802,39736.0
2022-05-19 13:30:00,57.53,57.77,57.47,57.71,48284.0,51.2535,51.4673,51.2001,51.4139,48284.0
2022-05-19 14:00:00,57.71,57.81,57.63,57.66,48494.0,51.4139,51.503,51.3426,51.3693,48494.0
2022-05-19 14:30:00,57.62,57.92,57.55,57.92,43966.0,51.3337,51.601,51.2713,51.601,43966.0
2022-05-19 15:00:00,57.94,58.16,57.79,57.79,77966.0,51.6188,51.8148,51.4851,51.4851,77966.0
2022-05-19 15:30:00,57.78,58.0,57.63,57.84,331036.0,51.4762,51.6722,51.3426,51.5297,331036.0
2022-05-20 09:30:00,57.85,58.17,57.64,57.99,110064.0,51.5386,51.8237,51.3515,51.6633,110064.0
2022-05-20 10:00:00,57.99,58.09,57.69,57.73,83640.0,51.6633,51.7524,51.3961,51.4317,83640.0
2022-05-20 10:30:00,57.71,57.83,57.62,57.7,89994.0,51.4139,51.5208,51.3337,51.405,89994.0
2022-05-20 11:00:00,57.67,57.67,57.27,57.38,87936.0,51.3782,51.3782,51.0219,51.1199,87936.0
2022-05-20 11:30:00,57.35,57.44,57.27,57.33,90846.0,51.0931,51.1733,51.0219,51.0753,90846.0
2022-05-20 12:00:00,57.33,57.46,57.08,57.43,61244.0,51.0753,51.1911,50.8526,51.1644,61244.0
2022-05-20 12:30:00,57.43,57.66,57.28,57.49,88300.0,51.1644,51.3693,51.0308,51.2179,88300.0
2022-05-20 13:00:00,57.48,57.61,57.42,57.6,130046.0,51.209,51.3248,51.1555,51.3159,130046.0
2022-05-20 13:30:00,57.6,57.77,57.58,57.6,76214.0,51.3159,51.4673,51.2981,51.3159,76214.0
2022-05-20 14:00:00,57.62,57.77,57.59,57.77,68792.0,51.3337,51.4673,51.307,51.4673,68792.0
2022-05-20 14:30:00,57.75,57.88,57.57,57.87,90016.0,51.4495,51.5653,51.2891,51.5564,90016.0
2022-05-20 15:00:00,57.85,58.08,57.74,58.06,140694.0,51.5386,51.7435,51.4406,51.7257,140694.0
2022-05-20 15:30:00,58.05,58.52,57.98,58.5,874106.0,51.7168,52.1355,51.6544,52.1177,874106.0
2022-05-23 09:30:00,59.1,59.49,58.1,58.55,156284.0,52.6522,52.9997,51.7613,52.1622,156284.0
2022-05-23 10:00:00,58.55,58.8,58.47,58.76,61098.0,52.1622,52.385,52.091,52.3493,61098.0
2022-05-23 10:30:00,58.72,58.72,58.31,58.43,98382.0,52.3137,52.3137,51.9484,52.0553,98382.0
2022-05-23 11:00:00,58.39,58.84,58.39,58.81,82752.0,52.0197,52.4206,52.0197,52.3939,82752.0
2022-05-23 11:30:00,58.8,58.94,58.77,58.82,74118.0,52.385,52.5097,52.3582,52.4028,74118.0
2022-05-23 12:00:00,58.84,58.86,58.39,58.43,51688.0,52.4206,52.4384,52.0197,52.0553,51688.0
2022-05-23 12:30:00,58.43,58.63,58.43,58.58,41938.0,52.0553,52.2335,52.0553,52.189,41938.0
2022-05-23 13:00:00,58.62,58.69,58.42,58.48,33432.0,52.2246,52.287,52.0464,52.0999,33432.0
2022-05-23 13:30:00,58.43,58.68,58.43,58.68,34682.0,52.0553,52.278,52.0553,52.278,34682.0
2022-05-23 14:00:00,58.71,58.75,58.6,58.66,51904.0,52.3048,52.3404,52.2068,52.2602,51904.0
2022-05-23 14:30:00,58.64,58.71,58.53,58.55,32666.0,52.2424,52.3048,52.1444,52.1622,32666.0
2022-05-23 15:00:00,58.54,58.66,58.43,58.49,101206.0,52.1533,52.2602,52.0553,52.1088,101206.0
2022-05-23 15:30:00,58.49,58.58,58.23,58.41,333526.0,52.1088,52.189,51.8771,52.0375,333526.0
2022-05-24 09:30:00,58.64,58.83,58.26,58.35,117166.0,52.2424,52.4117,51.9039,51.984,117166.0
2022-05-24 10:00:00,58.41,58.56,57.9,58.0,43612.0,52.0375,52.1711,51.5831,51.6722,43612.0
2022-05-24 10:30:00,57.94,58.17,57.87,58.02,36124.0,51.6188,51.8237,51.5564,51.6901,36124.0
2022-05-24 11:00:00,58.0,58.12,57.97,58.11,32412.0,51.6722,51.7791,51.6455,51.7702,32412.0
2022-05-24 11:30:00,58.12,58.58,58.12,58.52,65052.0,51.7791,52.189,51.7791,52.1355,65052.0
2022-05-24 12:00:00,58.53,58.71,58.46,58.61,45930.0,52.1444,52.3048,52.082,52.2157,45930.0
2022-05-24 12:30:00,58.61,58.77,58.43,58.7,58744.0,52.2157,52.3582,52.0553,52.2959,58744.0
2022-05-24 13:00:00,58.63,58.77,58.6,58.76,30038.0,52.2335,52.3582,52.2068,52.3493,30038.0
2022-05-24 13:30:00,58.77,58.93,58.65,58.92,26860.0,52.3582,52.5008,52.2513,52.4919,26860.0
2022-05-24 14:00:00,58.94,59.23,58.91,59.19,54916.0,52.5097,52.768,52.483,52.7324,54916.0
2022-05-24 14:30:00,59.19,59.4,59.11,59.13,41112.0,52.7324,52.9195,52.6611,52.679,41112.0
2022-05-24 15:00:00,59.13,59.46,59.13,59.41,48212.0,52.679,52.9729,52.679,52.9284,48212.0
2022-05-24 15:30:00,59.47,59.62,59.44,59.58,272848.0,52.9819,53.1155,52.9551,53.0799,272848.0
2022-05-25 09:30:00,59.46,59.6,59.27,59.53,65918.0,52.9729,53.0977,52.8037,53.0353,65918.0
2022-05-25 10:00:00,59.51,59.56,59.22,59.42,49748.0,53.0175,53.062,52.7591,52.9373,49748.0
2022-05-25 10:30:00,59.39,59.57,59.3,59.54,58320.0,52.9106,53.0709,52.8304,53.0442,58320.0
2022-05-25 11:00:00,59.56,59.6,59.39,59.57,35160.0,53.062,53.0977,52.9106,53.0709,35160.0
2022-05-25 11:30:00,59.57,59.57,59.42,59.5,26120.0,53.0709,53.0709,52.9373,53.0086,26120.0
2022-05-25 12:00:00,59.51,59.59,59.21,59.25,25268.0,53.0175,53.0888,52.7502,52.7859,25268.0
2022-05-25 12:30:00,59.3,59.38,59.26,59.33,24816.0,52.8304,52.9017,52.7948,52.8571,24816.0
2022-05-25 13:00:00,59.31,59.37,59.24,59.37,33886.0,52.8393,52.8928,52.7769,52.8928,33886.0
2022-05-25 13:30:00,59.36,59.38,59.13,59.17,24216.0,52.8839,52.9017,52.679,52.7146,24216.0
2022-05-25 14:00:00,59.16,59.34,59.02,59.24,52438.0,52.7057,52.866,52.581,52.7769,52438.0
2022-05-25 14:30:00,59.24,59.27,59.12,59.19,60400.0,52.7769,52.8037,52.67,52.7324,60400.0
2022-05-25 15:00:00,59.19,59.42,59.17,59.34,48718.0,52.7324,52.9373,52.7146,52.866,48718.0
2022-05-25 15:30:00,59.34,59.49,59.29,59.43,216760.0,52.866,52.9997,52.8215,52.9462,216760.0
2022-05-26 09:30:00,59.88,59.88,59.47,59.57,94138.0,53.3471,53.3471,52.9819,53.0709,94138.0
2022-05-26 10:00:00,59.57,59.77,59.51,59.74,75594.0,53.0709,53.2491,53.0175,53.2224,75594.0
2022-05-26 10:30:00,59.8,59.95,59.77,59.9,44058.0,53.2759,53.4095,53.2491,53.3649,44058.0
2022-05-26 11:00:00,59.87,59.95,59.68,59.72,40118.0,53.3382,53.4095,53.1689,53.2046,40118.0
2022-05-26 11:30:00,59.77,59.9,59.75,59.85,36102.0,53.2491,53.3649,53.2313,53.3204,36102.0
2022-05-26 12:00:00,59.85,59.91,59.58,59.6,34596.0,53.3204,53.3739,53.0799,53.0977,34596.0
2022-05-26 12:30:00,59.62,59.88,59.61,59.78,28922.0,53.1155,53.3471,53.1066,53.258,28922.0
2022-05-26 13:00:00,59.79,59.92,59.76,59.81,36704.0,53.2669,53.3828,53.2402,53.2848,36704.0
2022-05-26 13:30:00,59.82,59.91,59.76,59.88,115748.0,53.2937,53.3739,53.2402,53.3471,115748.0
2022-05-26 14:00:00,59.9,59.99,59.83,59.95,45634.0,53.3649,53.4451,53.3026,53.4095,45634.0
2022-05-26 14:30:00,59.95,60.22,59.92,60.2,76412.0,53.4095,53.65,53.3828,53.6322,76412.0
2022-05-26 15:00:00,60.19,60.26,59.97,60.07,63452.0,53.6233,53.6857,53.4273,53.5164,63452.0
2022-05-26 15:30:00,60.07,60.24,59.9,59.94,236184.0,53.5164,53.6679,53.3649,53.4006,236184.0
2022-05-27 09:30:00,59.77,60.38,59.64,60.33,116520.0,53.2491,53.7926,53.1333,53.748,116520.0
2022-05-27 10:00:00,60.33,60.46,60.19,60.43,42554.0,53.748,53.8638,53.6233,53.8371,42554.0
2022-05-27 10:30:00,60.45,60.57,60.27,60.55,58102.0,53.8549,53.9618,53.6946,53.944,58102.0
2022-05-27 11:00:00,60.52,60.58,60.43,60.45,31664.0,53.9173,53.9708,53.8371,53.8549,31664.0
2022-05-27 11:30:00,60.46,60.67,60.37,60.6,43386.0,53.8638,54.0509,53.7837,53.9886,43386.0
2022-05-27 12:00:00,60.59,60.59,60.32,60.38,30816.0,53.9797,53.9797,53.7391,53.7926,30816.0
2022-05-27 12:30:00,60.41,60.47,60.35,60.45,52004.0,53.8193,53.8728,53.7658,53.8549,52004.0
2022-05-27 13:00:00,60.46,60.54,60.25,60.27,51748.0,53.8638,53.9351,53.6768,53.6946,51748.0
2022-05-27 13:30:00,60.27,60.38,60.23,60.35,53748.0,53.6946,53.7926,53.6589,53.7658,53748.0
2022-05-27 14:00:00,60.34,60.37,60.27,60.35,36050.0,53.7569,53.7837,53.6946,53.7658,36050.0
2022-05-27 14:30:00,60.36,60.41,60.3,60.35,45030.0,53.7748,53.8193,53.7213,53.7658,45030.0
2022-05-27 15:00:00,60.34,60.54,60.34,60.54,30058.0,53.7569,53.9351,53.7569,53.9351,30058.0
2022-05-27 15:30:00,60.53,60.56,60.42,60.55,153384.0,53.9262,53.9529,53.8282,53.944,153384.0
2022-05-31 09:30:00,60.0,60.17,59.33,59.74,175116.0,53.454,53.6055,52.8571,53.2224,175116.0
2022-05-31 10:00:00,59.77,60.09,59.75,60.02,99528.0,53.2491,53.5342,53.2313,53.4719,99528.0
2022-05-31 10:30:00,60.04,60.09,59.93,60.06,68452.0,53.4897,53.5342,53.3917,53.5075,68452.0
2022-05-31 11:00:00,60.08,60.09,59.89,59.91,64660.0,53.5253,53.5342,53.356,53.3739,64660.0
2022-05-31 11:30:00,59.84,60.11,59.8,60.1,25400.0,53.3115,53.552,53.2759,53.5431,25400.0
2022-05-31 12:00:00,60.12,60.19,59.98,59.98,19682.0,53.5609,53.6233,53.4362,53.4362,19682.0
2022-05-31 12:30:00,59.97,60.22,59.96,60.14,17276.0,53.4273,53.65,53.4184,53.5788,17276.0
2022-05-31 13:00:00,60.16,60.2,60.07,60.1,17536.0,53.5966,53.6322,53.5164,53.5431,17536.0
2022-05-31 13:30:00,60.13,60.52,60.13,60.52,45432.0,53.5699,53.9173,53.5699,53.9173,45432.0
2022-05-31 14:00:00,60.51,60.59,60.38,60.49,66212.0,53.9084,53.9797,53.7926,53.8906,66212.0
2022-05-31 14:30:00,60.54,60.56,60.33,60.43,35684.0,53.9351,53.9529,53.748,53.8371,35684.0
2022-05-31 15:00:00,60.42,60.42,60.21,60.38,86956.0,53.8282,53.8282,53.6411,53.7926,86956.0
2022-05-31 15:30:00,60.44,60.49,59.99,60.12,446394.0,53.846,53.8906,53.4451,53.5609,446394.0
2022-06-01 09:30:00,60.33,60.33,59.69,59.93,148864.0,53.748,53.748,53.1779,53.3917,148864.0
2022-06-01 10:00:00,59.95,59.95,59.74,59.83,96676.0,53.4095,53.4095,53.2224,53.3026,96676.0
2022-06-01 10:30:00,59.81,59.88,59.65,59.77,75268.0,53.2848,53.3471,53.1422,53.2491,75268.0
2022-06-01 11:00:00,59.77,59.8,59.6,59.6,52286.0,53.2491,53.2759,53.0977,53.0977,52286.0
2022-06-01 11:30:00,59.63,59.65,59.43,59.52,28746.0,53.1244,53.1422,52.9462,53.0264,28746.0
2022-06-01 12:00:00,59.52,59.79,59.52,59.71,58596.0,53.0264,53.2669,53.0264,53.1957,58596.0
2022-06-01 12:30:00,59.71,59.73,59.59,59.6,44372.0,53.1957,53.2135,53.0888,53.0977,44372.0
2022-06-01 13:00:00,59.55,60.01,59.54,59.93,67026.0,53.0531,53.4629,53.0442,53.3917,67026.0
2022-06-01 13:30:00,59.94,60.04,59.77,59.77,103934.0,53.4006,53.4897,53.2491,53.2491,103934.0
2022-06-01 14:00:00,59.77,59.9,59.73,59.85,72162.0,53.2491,53.3649,53.2135,53.3204,72162.0
2022-06-01 14:30:00,59.8,60.13,59.8,60.09,68402.0,53.2759,53.5699,53.2759,53.5342,68402.0
2022-06-01 15:00:00,60.09,60.35,60.07,60.28,102814.0,53.5342,53.7658,53.5164,53.7035,102814.0
2022-06-01 15:30:00,60.27,60.43,60.06,60.09,269026.0,53.6946,53.8371,53.5075,53.5342,269026.0
2022-06-02 09:30:00,60.27,60.56,59.01,59.01,145216.0,53.6946,53.9529,52.572,52.572,145216.0
2022-06-02 10:00:00,59.0,59.36,58.72,59.01,82896.0,52.5631,52.8839,52.3137,52.572,82896.0
2022-06-02 10:30:00,59.04,59.4,59.02,59.38,53684.0,52.5988,52.9195,52.581,52.9017,53684.0
2022-06-02 11:00:00,59.4,59.72,59.4,59.65,70988.0,52.9195,53.2046,52.9195,53.1422,70988.0
2022-06-02 11:30:00,59.63,59.81,59.52,59.73,35084.0,53.1244,53.2848,53.0264,53.2135,35084.0
2022-06-02 12:00:00,59.74,59.84,59.68,59.83,20876.0,53.2224,53.3115,53.1689,53.3026,20876.0
2022-06-02 12:30:00,59.84,59.93,59.82,59.87,29746.0,53.3115,53.3917,53.2937,53.3382,29746.0
2022-06-02 13:00:00,59.85,59.85,59.56,59.59,37770.0,53.3204,53.3204,53.062,53.0888,37770.0
2022-06-02 13:30:00,59.6,59.67,59.55,59.66,29610.0,53.0977,53.16,53.0531,53.1511,29610.0
2022-06-02 14:00:00,59.64,59.72,59.59,59.72,33282.0,53.1333,53.2046,53.0888,53.2046,33282.0
2022-06-02 14:30:00,59.72,59.83,59.72,59.8,34196.0,53.2046,53.3026,53.2046,53.2759,34196.0
2022-06-02 15:00:00,59.81,60.05,59.81,60.02,59332.0,53.2848,53.4986,53.2848,53.4719,59332.0
2022-06-02 15:30:00,60.05,60.29,60.02,60.21,225542.0,53.4986,53.7124,53.4719,53.6411,225542.0
2022-06-03 09:30:00,60.09,60.27,59.87,59.96,63568.0,53.5342,53.6946,53.3382,53.4184,63568.0
2022-06-03 10:00:00,59.88,60.23,59.88,60.08,40198.0,53.3471,53.6589,53.3471,53.5253,40198.0
2022-06-03 10:30:00,60.08,60.24,59.91,60.09,32810.0,53.5253,53.6679,53.3739,53.5342,32810.0
2022-06-03 11:00:00,60.08,60.11,59.91,59.94,49082.0,53.5253,53.552,53.3739,53.4006,49082.0
2022-06-03 11:30:00,59.92,60.01,59.76,59.87,81704.0,53.3828,53.4629,53.2402,53.3382,81704.0
2022-06-03 12:00:00,59.88,60.13,59.85,60.13,35634.0,53.3471,53.5699,53.3204,53.5699,35634.0
2022-06-03 12:30:00,60.14,60.21,60.08,60.16,26802.0,53.5788,53.6411,53.5253,53.5966,26802.0
2022-06-03 13:00:00,60.2,60.32,60.08,60.11,23442.0,53.6322,53.7391,53.5253,53.552,23442.0
2022-06-03 13:30:00,60.12,60.28,60.04,60.05,24482.0,53.5609,53.7035,53.4897,53.4986,24482.0
2022-06-03 14:00:00,60.02,60.19,59.97,60.14,29892.0,53.4719,53.6233,53.4273,53.5788,29892.0
2022-06-03 14:30:00,60.15,60.27,60.04,60.27,55002.0,53.5877,53.6946,53.4897,53.6946,55002.0
2022-06-03 15:00:00,60.28,60.32,60.18,60.29,71076.0,53.7035,53.7391,53.6144,53.7124,71076.0
2022-06-03 15:30:00,60.29,60.29,59.95,60.02,279826.0,53.7124,53.7124,53.4095,53.4719,279826.0
2022-06-06 09:30:00,60.21,60.44,59.93,59.98,111862.0,53.6411,53.846,53.3917,53.4362,111862.0
2022-06-06 10:00:00,59.95,60.32,59.94,60.31,43626.0,53.4095,53.7391,53.4006,53.7302,43626.0
2022-06-06 10:30:00,60.3,60.6,60.2,60.49,41744.0,53.7213,53.9886,53.6322,53.8906,41744.0
2022-06-06 11:00:00,60.45,60.74,60.43,60.48,52034.0,53.8549,54.1133,53.8371,53.8817,52034.0
2022-06-06 11:30:00,60.46,60.55,60.38,60.4,30254.0,53.8638,53.944,53.7926,53.8104,30254.0
2022-06-06 12:00:00,60.38,60.42,60.29,60.34,30860.0,53.7926,53.8282,53.7124,53.7569,30860.0
2022-06-06 12:30:00,60.32,60.47,60.27,60.47,33370.0,53.7391,53.8728,53.6946,53.8728,33370.0
2022-06-06 13:00:00,60.46,60.55,60.32,60.32,48250.0,53.8638,53.944,53.7391,53.7391,48250.0
2022-06-06 13:30:00,60.34,60.51,60.32,60.4,26112.0,53.7569,53.9084,53.7391,53.8104,26112.0
2022-06-06 14:00:00,60.39,60.47,60.33,60.35,146888.0,53.8015,53.8728,53.748,53.7658,146888.0
2022-06-06 14:30:00,60.32,60.48,60.3,60.44,35786.0,53.7391,53.8817,53.7213,53.846,35786.0
2022-06-06 15:00:00,60.44,60.52,60.4,60.43,52314.0,53.846,53.9173,53.8104,53.8371,52314.0
2022-06-06 15:30:00,60.42,60.71,60.42,60.67,248702.0,53.8282,54.0866,53.8282,54.0509,248702.0
2022-06-07 09:30:00,60.59,60.84,60.02,60.18,128726.0,53.9797,54.2024,53.4719,53.6144,128726.0
2022-06-07 10:00:00,60.2,60.34,60.02,60.26,100584.0,53.6322,53.7569,53.4719,53.6857,100584.0
2022-06-07 10:30:00,60.27,60.36,60.24,60.34,29548.0,53.6946,53.7748,53.6679,53.7569,29548.0
2022-06-07 11:00:00,60.35,60.59,60.35,60.45,27172.0,53.7658,53.9797,53.7658,53.8549,27172.0
2022-06-07 11:30:00,60.44,60.55,60.3,60.38,33404.0,53.846,53.944,53.7213,53.7926,33404.0
2022-06-07 12:00:00,60.38,60.42,60.16,60.3,26340.0,53.7926,53.8282,53.5966,53.7213,26340.0
2022-06-07 12:30:00,60.27,60.48,60.27,60.38,33176.0,53.6946,53.8817,53.6946,53.7926,33176.0
2022-06-07 13:00:00,60.39,60.55,60.38,60.52,37280.0,53.8015,53.944,53.7926,53.9173,37280.0
2022-06-07 13:30:00,60.56,60.64,60.49,60.52,30634.0,53.9529,54.0242,53.8906,53.9173,30634.0
2022-06-07 14:00:00,60.52,60.62,60.49,60.62,65540.0,53.9173,54.0064,53.8906,54.0064,65540.0
2022-06-07 14:30:00,60.62,60.65,60.41,60.48,71432.0,54.0064,54.0331,53.8193,53.8817,71432.0
2022-06-07 15:00:00,60.48,60.52,60.32,60.49,101962.0,53.8817,53.9173,53.7391,53.8906,101962.0
2022-06-07 15:30:00,60.49,60.73,60.49,60.63,337998.0,53.8906,54.1044,53.8906,54.0153,337998.0
2022-06-08 09:30:00,60.38,60.38,59.84,60.05,65260.0,53.7926,53.7926,53.3115,53.4986,65260.0
2022-06-08 10:00:00,60.06,60.23,59.98,60.22,52814.0,53.5075,53.6589,53.4362,53.65,52814.0
2022-06-08 10:30:00,60.17,60.27,60.1,60.2,47018.0,53.6055,53.6946,53.5431,53.6322,47018.0
2022-06-08 11:00:00,60.19,60.27,60.14,60.15,38902.0,53.6233,53.6946,53.5788,53.5877,38902.0
2022-06-08 11:30:00,60.16,60.22,59.98,60.01,34352.0,53.5966,53.65,53.4362,53.4629,34352.0
2022-06-08 12:00:00,60.02,60.11,59.96,60.03,30028.0,53.4719,53.552,53.4184,53.4808,30028.0
2022-06-08 12:30:00,60.05,60.05,59.84,59.86,27482.0,53.4986,53.4986,53.3115,53.3293,27482.0
2022-06-08 13:00:00,59.87,59.87,59.66,59.69,24808.0,53.3382,53.3382,53.1511,53.1779,24808.0
2022-06-08 13:30:00,59.68,59.7,59.44,59.47,40532.0,53.1689,53.1868,52.9551,52.9819,40532.0
2022-06-08 14:00:00,59.46,59.46,59.28,59.31,33364.0,52.9729,52.9729,52.8126,52.8393,33364.0
2022-06-08 14:30:00,59.29,59.49,59.23,59.41,57276.0,52.8215,52.9997,52.768,52.9284,57276.0
2022-06-08 15:00:00,59.43,59.57,59.4,59.52,44582.0,52.9462,53.0709,52.9195,53.0264,44582.0
2022-06-08 15:30:00,59.52,59.53,59.09,59.16,305958.0,53.0264,53.0353,52.6433,52.7057,305958.0
2022-06-09 09:30:00,59.19,59.45,58.9,59.45,86438.0,52.7324,52.964,52.474,52.964,86438.0
2022-06-09 10:00:00,59.38,59.49,58.95,58.95,31846.0,52.9017,52.9997,52.5186,52.5186,31846.0
2022-06-09 10:30:00,58.99,59.18,58.9,59.07,23984.0,52.5542,52.7235,52.474,52.6255,23984.0
2022-06-09 11:00:00,59.05,59.21,58.91,59.1,31122.0,52.6077,52.7502,52.483,52.6522,31122.0
2022-06-09 11:30:00,59.06,59.15,58.93,59.04,25230.0,52.6166,52.6968,52.5008,52.5988,25230.0
2022-06-09 12:00:00,59.04,59.06,58.91,59.02,19440.0,52.5988,52.6166,52.483,52.581,19440.0
2022-06-09 12:30:00,59.02,59.16,58.98,59.15,17086.0,52.581,52.7057,52.5453,52.6968,17086.0
2022-06-09 13:00:00,59.16,59.2,58.98,59.02,17106.0,52.7057,52.7413,52.5453,52.581,17106.0
2022-06-09 13:30:00,59.01,59.02,58.87,58.96,27452.0,52.572,52.581,52.4473,52.5275,27452.0
2022-06-09 14:00:00,58.97,58.97,58.78,58.8,30822.0,52.5364,52.5364,52.3671,52.385,30822.0
2022-06-09 14:30:00,58.77,58.95,58.69,58.85,32432.0,52.3582,52.5186,52.287,52.4295,32432.0
2022-06-09 15:00:00,58.85,58.85,58.49,58.54,49386.0,52.4295,52.4295,52.1088,52.1533,49386.0
2022-06-09 15:30:00,58.49,58.55,58.03,58.1,232510.0,52.1088,52.1622,51.699,51.7613,232510.0
2022-06-10 09:30:00,57.51,57.6,57.15,57.6,80358.0,51.2357,51.3159,50.915,51.3159,80358.0
2022-06-10 10:00:00,57.54,57.63,57.32,57.35,61840.0,51.2624,51.3426,51.0664,51.0931,61840.0
2022-06-10 10:30:00,57.35,57.88,57.34,57.74,48020.0,51.0931,51.5653,51.0842,51.4406,48020.0
2022-06-10 11:00:00,57.74,58.17,57.62,58.08,47604.0,51.4406,51.8237,51.3337,51.7435,47604.0
2022-06-10 11:30:00,58.07,58.26,58.05,58.1,33966.0,51.7346,51.9039,51.7168,51.7613,33966.0
2022-06-10 12:00:00,58.14,58.24,57.99,58.08,17570.0,51.797,51.886,51.6633,51.7435,17570.0
2022-06-10 12:30:00,58.12,58.15,58.04,58.05,20806.0,51.7791,51.8059,51.7079,51.7168,20806.0
2022-06-10 13:00:00,58.05,58.06,57.92,58.01,39740.0,51.7168,51.7257,51.601,51.6811,39740.0
2022-06-10 13:30:00,57.99,58.06,57.71,57.74,55432.0,51.6633,51.7257,51.4139,51.4406,55432.0
2022-06-10 14:00:00,57.73,57.99,57.67,57.95,34848.0,51.4317,51.6633,51.3782,51.6277,34848.0
2022-06-10 14:30:00,58.05,58.34,57.96,58.31,39040.0,51.7168,51.9751,51.6366,51.9484,39040.0
2022-06-10 15:00:00,58.31,58.53,58.19,58.44,77092.0,51.9484,52.1444,51.8415,52.0642,77092.0
2022-06-10 15:30:00,58.44,58.59,57.96,57.97,285728.0,52.0642,52.1979,51.6366,51.6455,285728.0
2022-06-13 09:30:00,57.41,57.5,56.73,56.79,77086.0,51.1466,51.2268,50.5408,50.5942,77086.0
2022-06-13 10:00:00,56.8,56.8,56.34,56.45,40682.0,50.6032,50.6032,50.1933,50.2913,40682.0
2022-06-13 10:30:00,56.37,56.46,56.09,56.17,90390.0,50.2201,50.3002,49.9706,50.0419,90390.0
2022-06-13 11:00:00,56.15,56.23,55.82,56.14,43800.0,50.0241,50.0953,49.7301,50.0152,43800.0
2022-06-13 11:30:00,56.08,56.35,55.96,56.18,30132.0,49.9617,50.2022,49.8548,50.0508,30132.0
2022-06-13 12:00:00,56.19,56.33,56.13,56.14,27514.0,50.0597,50.1844,50.0062,50.0152,27514.0
2022-06-13 12:30:00,56.09,56.23,56.04,56.04,44774.0,49.9706,50.0953,49.9261,49.9261,44774.0
2022-06-13 13:00:00,56.09,56.1,55.81,55.85,55574.0,49.9706,49.9795,49.7212,49.7568,55574.0
2022-06-13 13:30:00,55.88,56.19,55.82,56.06,94298.0,49.7835,50.0597,49.7301,49.9439,94298.0
2022-06-13 14:00:00,56.07,56.08,55.45,55.45,60344.0,49.9528,49.9617,49.4004,49.4004,60344.0
2022-06-13 14:30:00,55.46,55.61,55.26,55.27,48746.0,49.4093,49.543,49.2312,49.2401,48746.0
2022-06-13 15:00:00,55.26,55.38,54.96,54.98,194576.0,49.2312,49.3381,48.9639,48.9817,194576.0
2022-06-13 15:30:00,54.96,55.1,54.59,54.85,441250.0,48.9639,49.0886,48.6343,48.8659,441250.0
2022-06-14 09:30:00,54.99,55.05,54.27,54.43,83276.0,48.9906,49.0441,48.3492,48.4917,83276.0
2022-06-14 10:00:00,54.43,54.59,53.84,53.84,138008.0,48.4917,48.6343,47.9661,47.9661,138008.0
2022-06-14 10:30:00,53.82,53.95,53.57,53.84,100698.0,47.9483,48.0641,47.7255,47.9661,100698.0
2022-06-14 11:00:00,53.84,53.98,53.54,53.62,90192.0,47.9661,48.0908,47.6988,47.7701,90192.0
2022-06-14 11:30:00,53.59,53.67,53.24,53.35,52386.0,47.7434,47.8146,47.4315,47.5295,52386.0
2022-06-14 12:00:00,53.32,53.35,53.02,53.2,88100.0,47.5028,47.5295,47.2355,47.3959,88100.0
2022-06-14 12:30:00,53.19,53.33,52.94,53.33,93544.0,47.387,47.5117,47.1643,47.5117,93544.0
2022-06-14 13:00:00,53.35,53.74,53.24,53.63,172698.0,47.5295,47.877,47.4315,47.779,172698.0
2022-06-14 13:30:00,53.62,53.62,53.22,53.37,78974.0,47.7701,47.7701,47.4137,47.5474,78974.0
2022-06-14 14:00:00,53.38,53.61,53.25,53.32,107678.0,47.5563,47.7612,47.4405,47.5028,107678.0
2022-06-14 14:30:00,53.28,53.28,52.97,53.01,61892.0,47.4672,47.4672,47.191,47.2266,61892.0
2022-06-14 15:00:00,53.01,53.38,52.9,53.38,110806.0,47.2266,47.5563,47.1286,47.5563,110806.0
2022-06-14 15:30:00,53.37,53.96,53.35,53.67,428402.0,47.5474,48.073,47.5295,47.8146,428402.0
2022-06-15 09:30:00,54.03,54.18,53.77,54.02,88054.0,48.1354,48.269,47.9037,48.1264,88054.0
2022-06-15 10:00:00,54.05,54.18,53.95,53.99,83212.0,48.1532,48.269,48.0641,48.0997,83212.0
2022-06-15 10:30:00,53.96,54.0,53.46,53.6,120792.0,48.073,48.1086,47.6275,47.7523,120792.0
2022-06-15 11:00:00,53.6,53.61,53.1,53.2,111464.0,47.7523,47.7612,47.3068,47.3959,111464.0
2022-06-15 11:30:00,53.14,53.18,52.93,53.1,46520.0,47.3425,47.3781,47.1554,47.3068,46520.0
2022-06-15 12:00:00,53.12,53.42,53.0,53.38,64256.0,47.3246,47.5919,47.2177,47.5563,64256.0
2022-06-15 12:30:00,53.38,53.5,53.2,53.22,47966.0,47.5563,47.6632,47.3959,47.4137,47966.0
2022-06-15 13:00:00,53.15,53.29,53.13,53.27,35344.0,47.3514,47.4761,47.3335,47.4583,35344.0
2022-06-15 13:30:00,53.24,53.43,53.16,53.43,53428.0,47.4315,47.6008,47.3603,47.6008,53428.0
2022-06-15 14:00:00,53.35,53.65,53.01,53.38,170012.0,47.5295,47.7968,47.2266,47.5563,170012.0
2022-06-15 14:30:00,53.38,54.34,53.23,53.95,276642.0,47.5563,48.4115,47.4226,48.0641,276642.0
2022-06-15 15:00:00,53.97,54.6,53.97,54.55,221060.0,48.0819,48.6432,48.0819,48.5986,221060.0
2022-06-15 15:30:00,54.53,54.7,53.75,53.9,865984.0,48.5808,48.7323,47.8859,48.0195,865984.0
2022-06-16 09:30:00,53.1,53.2,52.52,53.19,178508.0,47.3068,47.3959,46.7901,47.387,178508.0
2022-06-16 10:00:00,53.08,53.36,52.8,53.35,36666.0,47.289,47.5385,47.0395,47.5295,36666.0
2022-06-16 10:30:00,53.29,53.33,52.88,52.97,66028.0,47.4761,47.5117,47.1108,47.191,66028.0
2022-06-16 11:00:00,52.96,53.11,52.7,53.04,66906.0,47.1821,47.3157,46.9505,47.2534,66906.0
2022-06-16 11:30:00,52.97,53.0,52.81,52.99,33216.0,47.191,47.2177,47.0485,47.2088,33216.0
2022-06-16 12:00:00,52.99,53.05,52.82,52.89,60132.0,47.2088,47.2623,47.0574,47.1197,60132.0
2022-06-16 12:30:00,52.88,52.97,52.75,52.84,43158.0,47.1108,47.191,46.995,47.0752,43158.0
2022-06-16 13:00:00,52.82,52.93,52.62,52.84,31396.0,47.0574,47.1554,46.8792,47.0752,31396.0
2022-06-16 13:30:00,52.81,52.83,52.6,52.63,39440.0,47.0485,47.0663,46.8614,46.8881,39440.0
2022-06-16 14:00:00,52.57,52.66,52.52,52.61,81552.0,46.8346,46.9148,46.7901,46.8703,81552.0
2022-06-16 14:30:00,52.61,52.81,52.59,52.77,224570.0,46.8703,47.0485,46.8525,47.0128,224570.0
2022-06-16 15:00:00,52.77,53.18,52.76,53.03,198922.0,47.0128,47.3781,47.0039,47.2445,198922.0
2022-06-16 15:30:00,53.02,53.06,52.76,52.95,665070.0,47.2355,47.2712,47.0039,47.1732,665070.0
2022-06-17 09:30:00,52.97,53.35,52.84,52.96,594426.0,47.191,47.5295,47.0752,47.1821,594426.0
2022-06-17 10:00:00,52.99,53.05,51.82,51.88,227688.0,47.2088,47.2623,46.1665,46.2199,227688.0
2022-06-17 10:30:00,51.9,51.93,51.31,51.4,169946.0,46.2377,46.2645,45.7121,45.7923,169946.0
2022-06-17 11:00:00,51.36,51.8,51.32,51.71,138202.0,45.7567,46.1486,45.721,46.0685,138202.0
2022-06-17 11:30:00,51.77,51.87,51.38,51.47,145638.0,46.1219,46.211,45.7745,45.8547,145638.0
2022-06-17 12:00:00,51.48,51.52,51.26,51.38,87418.0,45.8636,45.8992,45.6676,45.7745,87418.0
2022-06-17 12:30:00,51.4,51.4,50.93,51.05,102078.0,45.7923,45.7923,45.3736,45.4805,102078.0
2022-06-17 13:00:00,51.05,51.46,51.03,51.21,97186.0,45.4805,45.8457,45.4627,45.623,97186.0
2022-06-17 13:30:00,51.18,51.42,51.06,51.4,71036.0,45.5963,45.8101,45.4894,45.7923,71036.0
2022-06-17 14:00:00,51.4,51.65,51.35,51.4,98670.0,45.7923,46.015,45.7477,45.7923,98670.0
2022-06-17 14:30:00,51.38,51.65,51.34,51.42,129744.0,45.7745,46.015,45.7388,45.8101,129744.0
2022-06-17 15:00:00,51.42,51.52,51.0,51.3,138816.0,45.8101,45.8992,45.4359,45.7032,138816.0
2022-06-17 15:30:00,51.31,51.33,51.12,51.23,619672.0,45.7121,45.7299,45.5428,45.6408,619672.0
2022-06-21 09:30:00,51.27,52.04,51.25,51.72,271072.0,45.6765,46.3625,45.6587,46.0774,271072.0
2022-06-21 10:00:00,51.7,51.85,51.49,51.7,155992.0,46.0596,46.1932,45.8725,46.0596,155992.0
2022-06-21 10:30:00,51.75,51.99,51.71,51.97,113554.0,46.1041,46.3179,46.0685,46.3001,113554.0
2022-06-21 11:00:00,51.97,52.02,51.82,51.92,77526.0,46.3001,46.3446,46.1665,46.2556,77526.0
2022-06-21 11:30:00,51.93,52.07,51.85,51.89,96298.0,46.2645,46.3892,46.1932,46.2288,96298.0
2022-06-21 12:00:00,51.9,52.09,51.83,52.04,127186.0,46.2377,46.407,46.1754,46.3625,127186.0
2022-06-21 12:30:00,52.02,52.17,51.98,52.16,45714.0,46.3446,46.4783,46.309,46.4694,45714.0
2022-06-21 13:00:00,52.17,52.24,52.04,52.1,65934.0,46.4783,46.5406,46.3625,46.4159,65934.0
2022-06-21 13:30:00,52.1,52.27,52.08,52.13,65162.0,46.4159,46.5674,46.3981,46.4426,65162.0
2022-06-21 14:00:00,52.1,52.42,52.05,52.4,67118.0,46.4159,46.701,46.3714,46.6832,67118.0
2022-06-21 14:30:00,52.41,52.58,52.36,52.56,66196.0,46.6921,46.8436,46.6476,46.8257,66196.0
2022-06-21 15:00:00,52.57,52.62,52.43,52.49,71976.0,46.8346,46.8792,46.7099,46.7634,71976.0
2022-06-21 15:30:00,52.5,52.52,52.28,52.34,260940.0,46.7723,46.7901,46.5763,46.6297,260940.0
2022-06-22 09:30:00,52.13,52.5,52.1,52.22,66400.0,46.4426,46.7723,46.4159,46.5228,66400.0
2022-06-22 10:00:00,52.22,52.45,52.1,52.43,42864.0,46.5228,46.7277,46.4159,46.7099,42864.0
2022-06-22 10:30:00,52.39,52.47,52.24,52.29,36036.0,46.6743,46.7456,46.5406,46.5852,36036.0
2022-06-22 11:00:00,52.29,52.59,52.18,52.5,45878.0,46.5852,46.8525,46.4872,46.7723,45878.0
2022-06-22 11:30:00,52.51,52.61,52.33,52.35,58930.0,46.7812,46.8703,46.6208,46.6386,58930.0
2022-06-22 12:00:00,52.38,52.59,52.35,52.51,31230.0,46.6654,46.8525,46.6386,46.7812,31230.0
2022-06-22 12:30:00,52.49,52.73,52.49,52.6,50014.0,46.7634,46.9772,46.7634,46.8614,50014.0
2022-06-22 13:00:00,52.59,52.7,52.43,52.68,77320.0,46.8525,46.9505,46.7099,46.9326,77320.0
2022-06-22 13:30:00,52.66,52.7,52.52,52.61,40926.0,46.9148,46.9505,46.7901,46.8703,40926.0
2022-06-22 14:00:00,52.63,52.79,52.57,52.6,65142.0,46.8881,47.0306,46.8346,46.8614,65142.0
2022-06-22 14:30:00,52.62,52.76,52.6,52.74,49796.0,46.8792,47.0039,46.8614,46.9861,49796.0
2022-06-22 15:00:00,52.77,52.79,52.56,52.6,55830.0,47.0128,47.0306,46.8257,46.8614,55830.0
2022-06-22 15:30:00,52.59,52.66,52.29,52.31,326048.0,46.8525,46.9148,46.5852,46.603,326048.0
2022-06-23 09:30:00,52.35,53.09,52.27,52.93,102260.0,46.6386,47.2979,46.5674,47.1554,102260.0
2022-06-23 10:00:00,53.0,53.12,52.82,53.04,32884.0,47.2177,47.3246,47.0574,47.2534,32884.0
2022-06-23 10:30:00,53.03,53.1,52.89,53.09,43686.0,47.2445,47.3068,47.1197,47.2979,43686.0
2022-06-23 11:00:00,53.08,53.24,52.97,52.97,30286.0,47.289,47.4315,47.191,47.191,30286.0
2022-06-23 11:30:00,52.97,53.01,52.76,52.8,32444.0,47.191,47.2266,47.0039,47.0395,32444.0
2022-06-23 12:00:00,52.85,52.98,52.77,52.87,38410.0,47.0841,47.1999,47.0128,47.1019,38410.0
2022-06-23 12:30:00,52.85,53.09,52.83,52.99,39766.0,47.0841,47.2979,47.0663,47.2088,39766.0
2022-06-23 13:00:00,53.0,53.13,52.98,53.06,30538.0,47.2177,47.3335,47.1999,47.2712,30538.0
2022-06-23 13:30:00,53.07,53.1,52.93,53.07,29334.0,47.2801,47.3068,47.1554,47.2801,29334.0
2022-06-23 14:00:00,53.08,53.1,53.01,53.02,50346.0,47.289,47.3068,47.2266,47.2355,50346.0
2022-06-23 14:30:00,53.02,53.09,52.92,52.98,50850.0,47.2355,47.2979,47.1465,47.1999,50850.0
2022-06-23 15:00:00,52.98,53.06,52.92,53.04,105408.0,47.1999,47.2712,47.1465,47.2534,105408.0
2022-06-23 15:30:00,53.02,53.24,52.94,52.97,325670.0,47.2355,47.4315,47.1643,47.191,325670.0
2022-06-24 09:30:00,53.18,53.83,53.15,53.72,92500.0,47.3781,47.9572,47.3514,47.8592,92500.0
2022-06-24 10:00:00,53.75,54.06,53.75,53.86,68288.0,47.8859,48.1621,47.8859,47.9839,68288.0
2022-06-24 10:30:00,53.86,54.21,53.83,54.01,80838.0,47.9839,48.2957,47.9572,48.1175,80838.0
2022-06-24 11:00:00,54.01,54.2,53.95,54.16,43126.0,48.1175,48.2868,48.0641,48.2512,43126.0
2022-06-24 11:30:00,54.17,54.39,54.09,54.31,66436.0,48.2601,48.4561,48.1888,48.3848,66436.0
2022-06-24 12:00:00,54.32,54.55,54.32,54.35,64410.0,48.3937,48.5986,48.3937,48.4204,64410.0
2022-06-24 12:30:00,54.35,54.55,54.34,54.49,52870.0,48.4204,48.5986,48.4115,48.5452,52870.0
2022-06-24 13:00:00,54.48,54.61,54.45,54.6,55022.0,48.5363,48.6521,48.5095,48.6432,55022.0
2022-06-24 13:30:00,54.58,54.9,54.58,54.8,87196.0,48.6254,48.9104,48.6254,48.8214,87196.0
2022-06-24 14:00:00,54.82,55.12,54.81,55.1,79594.0,48.8392,49.1064,48.8303,49.0886,79594.0
2022-06-24 14:30:00,55.1,55.26,55.09,55.19,115158.0,49.0886,49.2312,49.0797,49.1688,115158.0
2022-06-24 15:00:00,55.18,55.31,55.18,55.31,89268.0,49.1599,49.2757,49.1599,49.2757,89268.0
2022-06-24 15:30:00,55.3,55.56,55.24,55.28,572560.0,49.2668,49.4984,49.2133,49.249,572560.0
2022-06-27 09:30:00,55.21,55.72,55.1,55.47,92578.0,49.1866,49.641,49.0886,49.4183,92578.0
2022-06-27 10:00:00,55.46,55.83,55.43,55.67,79884.0,49.4093,49.739,49.3826,49.5964,79884.0
2022-06-27 10:30:00,55.69,55.75,55.54,55.62,48748.0,49.6143,49.6677,49.4806,49.5519,48748.0
2022-06-27 11:00:00,55.66,55.85,55.57,55.79,34694.0,49.5875,49.7568,49.5073,49.7033,34694.0
2022-06-27 11:30:00,55.74,55.98,55.72,55.98,38676.0,49.6588,49.8726,49.641,49.8726,38676.0
2022-06-27 12:00:00,55.99,56.03,55.88,55.88,41810.0,49.8815,49.9172,49.7835,49.7835,41810.0
2022-06-27 12:30:00,55.9,56.02,55.83,55.94,44148.0,49.8013,49.9082,49.739,49.837,44148.0
2022-06-27 13:00:00,55.95,55.99,55.73,55.95,69312.0,49.8459,49.8815,49.6499,49.8459,69312.0
2022-06-27 13:30:00,55.94,55.97,55.77,55.87,35900.0,49.837,49.8637,49.6855,49.7746,35900.0
2022-06-27 14:00:00,55.83,55.89,55.77,55.84,54080.0,49.739,49.7924,49.6855,49.7479,54080.0
2022-06-27 14:30:00,55.83,55.88,55.77,55.85,49754.0,49.739,49.7835,49.6855,49.7568,49754.0
2022-06-27 15:00:00,55.81,55.96,55.73,55.9,75766.0,49.7212,49.8548,49.6499,49.8013,75766.0
2022-06-27 15:30:00,55.9,55.99,55.74,55.99,348704.0,49.8013,49.8815,49.6588,49.8815,348704.0
2022-06-28 09:30:00,56.27,56.67,56.15,56.49,117460.0,50.131,50.4873,50.0241,50.327,117460.0
2022-06-28 10:00:00,56.52,56.55,56.3,56.35,79278.0,50.3537,50.3804,50.1577,50.2022,79278.0
2022-06-28 10:30:00,56.34,56.54,56.2,56.46,529148.0,50.1933,50.3715,50.0686,50.3002,529148.0
2022-06-28 11:00:00,56.43,56.49,56.27,56.29,69822.0,50.2735,50.327,50.131,50.1488,69822.0
2022-06-28 11:30:00,56.29,56.41,56.2,56.39,73936.0,50.1488,50.2557,50.0686,50.2379,73936.0
2022-06-28 12:00:00,56.4,56.47,56.31,56.34,43414.0,50.2468,50.3092,50.1666,50.1933,43414.0
2022-06-28 12:30:00,56.33,56.33,56.21,56.22,61748.0,50.1844,50.1844,50.0775,50.0864,61748.0
2022-06-28 13:00:00,56.21,56.24,55.99,56.22,184182.0,50.0775,50.1042,49.8815,50.0864,184182.0
2022-06-28 13:30:00,56.24,56.34,56.19,56.32,35852.0,50.1042,50.1933,50.0597,50.1755,35852.0
2022-06-28 14:00:00,56.33,56.37,56.01,56.1,41980.0,50.1844,50.2201,49.8993,49.9795,41980.0
2022-06-28 14:30:00,56.09,56.09,55.92,55.96,32796.0,49.9706,49.9706,49.8192,49.8548,32796.0
2022-06-28 15:00:00,55.97,56.07,55.9,55.95,135084.0,49.8637,49.9528,49.8013,49.8459,135084.0
2022-06-28 15:30:00,55.95,55.99,55.78,55.94,342008.0,49.8459,49.8815,49.6944,49.837,342008.0
2022-06-29 09:30:00,56.07,56.49,55.99,56.24,69940.0,49.9528,50.327,49.8815,50.1042,69940.0
2022-06-29 10:00:00,56.31,56.31,56.0,56.18,68490.0,50.1666,50.1666,49.8904,50.0508,68490.0
2022-06-29 10:30:00,56.21,56.22,55.94,55.95,128850.0,50.0775,50.0864,49.837,49.8459,128850.0
2022-06-29 11:00:00,55.94,55.96,55.65,55.65,60768.0,49.837,49.8548,49.5786,49.5786,60768.0
2022-06-29 11:30:00,55.65,55.77,55.59,55.72,31838.0,49.5786,49.6855,49.5252,49.641,31838.0
2022-06-29 12:00:00,55.74,55.93,55.67,55.74,35826.0,49.6588,49.8281,49.5964,49.6588,35826.0
2022-06-29 12:30:00,55.73,55.81,55.63,55.7,223892.0,49.6499,49.7212,49.5608,49.6232,223892.0
2022-06-29 13:00:00,55.71,55.73,55.59,55.73,52684.0,49.6321,49.6499,49.5252,49.6499,52684.0
2022-06-29 13:30:00,55.7,55.86,55.62,55.86,24906.0,49.6232,49.7657,49.5519,49.7657,24906.0
2022-06-29 14:00:00,55.88,56.01,55.88,55.96,29782.0,49.7835,49.8993,49.7835,49.8548,29782.0
2022-06-29 14:30:00,55.97,55.97,55.84,55.88,25444.0,49.8637,49.8637,49.7479,49.7835,25444.0
2022-06-29 15:00:00,55.88,56.06,55.82,56.03,52704.0,49.7835,49.9439,49.7301,49.9172,52704.0
2022-06-29 15:30:00,56.03,56.03,55.8,55.86,366738.0,49.9172,49.9172,49.7123,49.7657,366738.0
2022-06-30 09:30:00,55.5,56.57,55.28,56.18,101032.0,49.445,50.3982,49.249,50.0508,101032.0
2022-06-30 10:00:00,56.08,56.5,56.04,56.26,79598.0,49.9617,50.3359,49.9261,50.1221,79598.0
2022-06-30 10:30:00,56.26,56.62,56.25,56.48,138736.0,50.1221,50.4428,50.1132,50.3181,138736.0
2022-06-30 11:00:00,56.51,56.51,56.07,56.2,61870.0,50.3448,50.3448,49.9528,50.0686,61870.0
2022-06-30 11:30:00,56.19,56.24,56.03,56.13,49280.0,50.0597,50.1042,49.9172,50.0062,49280.0
2022-06-30 12:00:00,56.13,56.23,56.04,56.19,177852.0,50.0062,50.0953,49.9261,50.0597,177852.0
2022-06-30 12:30:00,56.22,56.52,56.22,56.48,69022.0,50.0864,50.3537,50.0864,50.3181,69022.0
2022-06-30 13:00:00,56.49,56.55,56.35,56.53,24216.0,50.327,50.3804,50.2022,50.3626,24216.0
2022-06-30 13:30:00,56.55,56.68,56.52,56.6,70642.0,50.3804,50.4962,50.3537,50.425,70642.0
2022-06-30 14:00:00,56.63,56.63,56.2,56.34,50194.0,50.4517,50.4517,50.0686,50.1933,50194.0
2022-06-30 14:30:00,56.36,56.45,56.26,56.31,39288.0,50.2112,50.2913,50.1221,50.1666,39288.0
2022-06-30 15:00:00,56.33,56.33,56.05,56.3,83512.0,50.1844,50.1844,49.935,50.1577,83512.0
2022-06-30 15:30:00,56.28,56.48,56.05,56.32,304534.0,50.1399,50.3181,49.935,50.1755,304534.0
2022-07-01 09:30:00,56.45,56.92,56.09,56.6,117964.0,50.2913,50.7101,49.9706,50.425,117964.0
2022-07-01 10:00:00,56.63,56.65,56.06,56.39,152796.0,50.4517,50.4695,49.9439,50.2379,152796.0
2022-07-01 10:30:00,56.42,57.09,56.42,57.01,66998.0,50.2646,50.8615,50.2646,50.7902,66998.0
2022-07-01 11:00:00,56.99,57.29,56.98,57.1,29560.0,50.7724,51.0397,50.7635,50.8704,29560.0
2022-07-01 11:30:00,57.08,57.29,56.85,56.91,28806.0,50.8526,51.0397,50.6477,50.7012,28806.0
2022-07-01 12:00:00,56.93,57.07,56.83,57.05,49950.0,50.719,50.8437,50.6299,50.8259,49950.0
2022-07-01 12:30:00,57.07,57.13,56.9,56.93,57306.0,50.8437,50.8971,50.6922,50.719,57306.0
2022-07-01 13:00:00,56.95,57.12,56.88,57.12,25784.0,50.7368,50.8882,50.6744,50.8882,25784.0
2022-07-01 13:30:00,57.15,57.41,57.13,57.37,32568.0,50.915,51.1466,50.8971,51.111,32568.0
2022-07-01 14:00:00,57.34,57.54,57.23,57.44,58534.0,51.0842,51.2624,50.9862,51.1733,58534.0
2022-07-01 14:30:00,57.47,57.56,57.37,57.43,32376.0,51.2001,51.2802,51.111,51.1644,32376.0
2022-07-01 15:00:00,57.45,57.59,57.35,57.45,49522.0,51.1822,51.307,51.0931,51.1822,49522.0
2022-07-01 15:30:00,57.43,57.77,57.43,57.65,259324.0,51.1644,51.4673,51.1644,51.3604,259324.0
2022-07-05 09:30:00,57.36,57.49,56.24,56.38,93110.0,51.1021,51.2179,50.1042,50.229,93110.0
2022-07-05 10:00:00,56.35,56.45,55.72,55.72,87874.0,50.2022,50.2913,49.641,49.641,87874.0
2022-07-05 10:30:00,55.76,55.82,54.72,54.83,70650.0,49.6766,49.7301,48.7501,48.8481,70650.0
2022-07-05 11:00:00,54.79,55.1,54.66,54.96,112696.0,48.8124,49.0886,48.6966,48.9639,112696.0
2022-07-05 11:30:00,54.96,55.17,54.78,55.16,56006.0,48.9639,49.151,48.8035,49.1421,56006.0
2022-07-05 12:00:00,55.15,55.25,54.9,54.9,46712.0,49.1332,49.2223,48.9104,48.9104,46712.0
2022-07-05 12:30:00,54.88,54.91,54.56,54.63,31974.0,48.8926,48.9194,48.6075,48.6699,31974.0
2022-07-05 13:00:00,54.61,54.62,54.29,54.29,53946.0,48.6521,48.661,48.367,48.367,53946.0
2022-07-05 13:30:00,54.25,54.49,54.16,54.42,55336.0,48.3314,48.5452,48.2512,48.4828,55336.0
2022-07-05 14:00:00,54.43,54.74,54.42,54.73,55182.0,48.4917,48.7679,48.4828,48.759,55182.0
2022-07-05 14:30:00,54.73,54.89,54.71,54.79,48532.0,48.759,48.9015,48.7412,48.8124,48532.0
2022-07-05 15:00:00,54.77,55.09,54.77,54.88,142732.0,48.7946,49.0797,48.7946,48.8926,142732.0
2022-07-05 15:30:00,54.85,54.97,54.67,54.9,398914.0,48.8659,48.9728,48.7055,48.9104,398914.0
2022-07-06 09:30:00,55.11,55.91,54.97,55.32,83884.0,49.0975,49.8103,48.9728,49.2846,83884.0
2022-07-06 10:00:00,55.22,55.62,55.17,55.32,67726.0,49.1955,49.5519,49.151,49.2846,67726.0
2022-07-06 10:30:00,55.27,55.32,54.85,54.9,53498.0,49.2401,49.2846,48.8659,48.9104,53498.0
2022-07-06 11:00:00,54.86,55.05,54.71,55.02,86116.0,48.8748,49.0441,48.7412,49.0173,86116.0
2022-07-06 11:30:00,55.02,55.29,54.96,55.29,48948.0,49.0173,49.2579,48.9639,49.2579,48948.0
2022-07-06 12:00:00,55.29,55.29,55.1,55.24,26032.0,49.2579,49.2579,49.0886,49.2133,26032.0
2022-07-06 12:30:00,55.24,55.38,55.21,55.35,25592.0,49.2133,49.3381,49.1866,49.3113,25592.0
2022-07-06 13:00:00,55.36,55.48,55.34,55.34,40950.0,49.3203,49.4272,49.3024,49.3024,40950.0
2022-07-06 13:30:00,55.33,55.58,55.32,55.52,30390.0,49.2935,49.5163,49.2846,49.4628,30390.0
2022-07-06 14:00:00,55.51,55.83,55.47,55.81,62336.0,49.4539,49.739,49.4183,49.7212,62336.0
2022-07-06 14:30:00,55.83,56.24,55.77,55.87,69900.0,49.739,50.1042,49.6855,49.7746,69900.0
2022-07-06 15:00:00,55.88,55.95,55.71,55.92,69336.0,49.7835,49.8459,49.6321,49.8192,69336.0
2022-07-06 15:30:00,55.92,55.93,55.55,55.69,265442.0,49.8192,49.8281,49.4895,49.6143,265442.0
2022-07-07 09:30:00,55.8,56.21,55.55,55.87,70530.0,49.7123,50.0775,49.4895,49.7746,70530.0
2022-07-07 10:00:00,55.97,55.98,55.54,55.65,67228.0,49.8637,49.8726,49.4806,49.5786,67228.0
2022-07-07 10:30:00,55.67,55.89,55.55,55.7,45880.0,49.5964,49.7924,49.4895,49.6232,45880.0
2022-07-07 11:00:00,55.62,55.78,55.59,55.63,47526.0,49.5519,49.6944,49.5252,49.5608,47526.0
2022-07-07 11:30:00,55.55,55.67,55.51,55.56,25252.0,49.4895,49.5964,49.4539,49.4984,25252.0
2022-07-07 12:00:00,55.54,55.62,55.5,55.51,22198.0,49.4806,49.5519,49.445,49.4539,22198.0
2022-07-07 12:30:00,55.49,55.56,55.42,55.48,21572.0,49.4361,49.4984,49.3737,49.4272,21572.0
2022-07-07 13:00:00,55.49,55.52,55.33,55.36,20924.0,49.4361,49.4628,49.2935,49.3203,20924.0
2022-07-07 13:30:00,55.38,55.49,55.38,55.45,18840.0,49.3381,49.4361,49.3381,49.4004,18840.0
2022-07-07 14:00:00,55.41,55.48,55.39,55.41,23642.0,49.3648,49.4272,49.347,49.3648,23642.0
2022-07-07 14:30:00,55.41,55.47,55.36,55.36,51836.0,49.3648,49.4183,49.3203,49.3203,51836.0
2022-07-07 15:00:00,55.37,55.56,55.37,55.44,61070.0,49.3292,49.4984,49.3292,49.3915,61070.0
2022-07-07 15:30:00,55.43,55.47,55.26,55.3,168076.0,49.3826,49.4183,49.2312,49.2668,168076.0
2022-07-08 09:30:00,55.27,55.47,54.89,55.06,84308.0,49.2401,49.4183,48.9015,49.053,84308.0
2022-07-08 10:00:00,55.06,55.37,54.94,55.34,74420.0,49.053,49.3292,48.9461,49.3024,74420.0
2022-07-08 10:30:00,55.35,55.38,55.04,55.2,53040.0,49.3113,49.3381,49.0352,49.1777,53040.0
2022-07-08 11:00:00,55.19,55.29,55.02,55.16,36156.0,49.1688,49.2579,49.0173,49.1421,36156.0
2022-07-08 11:30:00,55.15,55.24,55.05,55.09,39784.0,49.1332,49.2133,49.0441,49.0797,39784.0
2022-07-08 12:00:00,55.07,55.21,54.98,55.21,64226.0,49.0619,49.1866,48.9817,49.1866,64226.0
2022-07-08 12:30:00,55.2,55.33,54.93,54.93,80016.0,49.1777,49.2935,48.9372,48.9372,80016.0
2022-07-08 13:00:00,54.94,55.13,54.93,55.13,78916.0,48.9461,49.1153,48.9372,49.1153,78916.0
2022-07-08 13:30:00,55.13,55.13,55.02,55.04,38788.0,49.1153,49.1153,49.0173,49.0352,38788.0
2022-07-08 14:00:00,55.08,55.19,55.05,55.17,89928.0,49.0708,49.1688,49.0441,49.151,89928.0
2022-07-08 14:30:00,55.18,55.33,55.16,55.31,29946.0,49.1599,49.2935,49.1421,49.2757,29946.0
2022-07-08 15:00:00,55.32,55.39,55.21,55.24,40546.0,49.2846,49.347,49.1866,49.2133,40546.0
2022-07-08 15:30:00,55.24,55.25,55.01,55.05,202138.0,49.2133,49.2223,49.0084,49.0441,202138.0
2022-07-11 09:30:00,54.92,55.71,54.92,55.44,56802.0,48.9283,49.6321,48.9283,49.3915,56802.0
2022-07-11 10:00:00,55.43,55.45,54.88,54.9,38910.0,49.3826,49.4004,48.8926,48.9104,38910.0
2022-07-11 10:30:00,54.94,54.95,54.72,54.85,42568.0,48.9461,48.955,48.7501,48.8659,42568.0
2022-07-11 11:00:00,54.87,55.0,54.83,54.93,44852.0,48.8837,48.9995,48.8481,48.9372,44852.0
2022-07-11 11:30:00,54.92,54.95,54.71,54.82,34506.0,48.9283,48.955,48.7412,48.8392,34506.0
2022-07-11 12:00:00,54.83,54.98,54.81,54.94,26166.0,48.8481,48.9817,48.8303,48.9461,26166.0
2022-07-11 12:30:00,54.94,55.12,54.94,55.1,30490.0,48.9461,49.1064,48.9461,49.0886,30490.0
2022-07-11 13:00:00,55.12,55.26,55.12,55.16,29518.0,49.1064,49.2312,49.1064,49.1421,29518.0
2022-07-11 13:30:00,55.16,55.29,55.16,55.19,34132.0,49.1421,49.2579,49.1421,49.1688,34132.0
2022-07-11 14:00:00,55.21,55.22,55.08,55.21,44702.0,49.1866,49.1955,49.0708,49.1866,44702.0
2022-07-11 14:30:00,55.2,55.34,55.19,55.29,35678.0,49.1777,49.3024,49.1688,49.2579,35678.0
2022-07-11 15:00:00,55.26,55.33,55.15,55.19,45004.0,49.2312,49.2935,49.1332,49.1688,45004.0
2022-07-11 15:30:00,55.19,55.39,55.18,55.38,187146.0,49.1688,49.347,49.1599,49.3381,187146.0
2022-07-12 09:30:00,55.19,56.27,55.13,56.27,86674.0,49.1688,50.131,49.1153,50.131,86674.0
2022-07-12 10:00:00,56.3,56.3,55.87,55.9,105410.0,50.1577,50.1577,49.7746,49.8013,105410.0
2022-07-12 10:30:00,55.88,56.08,55.85,55.88,59892.0,49.7835,49.9617,49.7568,49.7835,59892.0
2022-07-12 11:00:00,55.86,55.86,55.72,55.79,32054.0,49.7657,49.7657,49.641,49.7033,32054.0
2022-07-12 11:30:00,55.83,55.85,55.59,55.66,41266.0,49.739,49.7568,49.5252,49.5875,41266.0
2022-07-12 12:00:00,55.67,55.84,55.63,55.83,59844.0,49.5964,49.7479,49.5608,49.739,59844.0
2022-07-12 12:30:00,55.82,55.85,55.67,55.78,32896.0,49.7301,49.7568,49.5964,49.6944,32896.0
2022-07-12 13:00:00,55.82,55.82,55.58,55.67,34072.0,49.7301,49.7301,49.5163,49.5964,34072.0
2022-07-12 13:30:00,55.69,55.78,55.63,55.74,32126.0,49.6143,49.6944,49.5608,49.6588,32126.0
2022-07-12 14:00:00,55.74,55.78,55.66,55.72,37148.0,49.6588,49.6944,49.5875,49.641,37148.0
2022-07-12 14:30:00,55.73,55.77,55.67,55.69,41998.0,49.6499,49.6855,49.5964,49.6143,41998.0
2022-07-12 15:00:00,55.67,55.69,55.4,55.41,69562.0,49.5964,49.6143,49.3559,49.3648,69562.0
2022-07-12 15:30:00,55.38,55.52,55.21,55.52,212572.0,49.3381,49.4628,49.1866,49.4628,212572.0
2022-07-13 09:30:00,54.95,55.45,54.85,55.09,49450.0,48.955,49.4004,48.8659,49.0797,49450.0
2022-07-13 10:00:00,55.08,55.09,54.63,54.8,45138.0,49.0708,49.0797,48.6699,48.8214,45138.0
2022-07-13 10:30:00,54.76,54.93,54.6,54.82,36058.0,48.7857,48.9372,48.6432,48.8392,36058.0
2022-07-13 11:00:00,54.83,55.06,54.82,54.89,29014.0,48.8481,49.053,48.8392,48.9015,29014.0
2022-07-13 11:30:00,54.85,55.12,54.84,55.02,37326.0,48.8659,49.1064,48.857,49.0173,37326.0
2022-07-13 12:00:00,55.05,55.3,55.02,55.27,26806.0,49.0441,49.2668,49.0173,49.2401,26806.0
2022-07-13 12:30:00,55.27,55.41,55.24,55.35,40476.0,49.2401,49.3648,49.2133,49.3113,40476.0
2022-07-13 13:00:00,55.35,55.54,55.2,55.24,74808.0,49.3113,49.4806,49.1777,49.2133,74808.0
2022-07-13 13:30:00,55.23,55.37,55.16,55.27,64484.0,49.2044,49.3292,49.1421,49.2401,64484.0
2022-07-13 14:00:00,55.26,55.27,55.07,55.24,42100.0,49.2312,49.2401,49.0619,49.2133,42100.0
2022-07-13 14:30:00,55.27,55.37,55.16,55.31,57390.0,49.2401,49.3292,49.1421,49.2757,57390.0
2022-07-13 15:00:00,55.31,55.33,55.08,55.15,56668.0,49.2757,49.2935,49.0708,49.1332,56668.0
2022-07-13 15:30:00,55.13,55.16,54.73,54.77,298050.0,49.1153,49.1421,48.759,48.7946,298050.0
2022-07-14 09:30:00,53.77,54.62,53.77,54.47,54624.0,47.9037,48.661,47.9037,48.5274,54624.0
2022-07-14 10:00:00,54.31,54.48,54.27,54.37,38966.0,48.3848,48.5363,48.3492,48.4383,38966.0
2022-07-14 10:30:00,54.37,54.4,54.05,54.13,41570.0,48.4383,48.465,48.1532,48.2244,41570.0
2022-07-14 11:00:00,54.13,54.4,54.08,54.4,36562.0,48.2244,48.465,48.1799,48.465,36562.0
2022-07-14 11:30:00,54.38,54.63,54.38,54.52,63332.0,48.4472,48.6699,48.4472,48.5719,63332.0
2022-07-14 12:00:00,54.51,54.6,54.44,54.48,68398.0,48.563,48.6432,48.5006,48.5363,68398.0
2022-07-14 12:30:00,54.49,54.55,54.38,54.45,27522.0,48.5452,48.5986,48.4472,48.5095,27522.0
2022-07-14 13:00:00,54.45,54.57,54.31,54.47,36182.0,48.5095,48.6164,48.3848,48.5274,36182.0
2022-07-14 13:30:00,54.46,54.51,54.32,54.49,34820.0,48.5184,48.563,48.3937,48.5452,34820.0
2022-07-14 14:00:00,54.51,54.81,54.49,54.81,42154.0,48.563,48.8303,48.5452,48.8303,42154.0
2022-07-14 14:30:00,54.8,54.85,54.68,54.79,41164.0,48.8214,48.8659,48.7144,48.8124,41164.0
2022-07-14 15:00:00,54.82,54.85,54.71,54.82,64944.0,48.8392,48.8659,48.7412,48.8392,64944.0
2022-07-14 15:30:00,54.83,54.98,54.65,54.86,201932.0,48.8481,48.9817,48.6877,48.8748,201932.0
2022-07-15 09:30:00,55.3,55.32,54.24,54.6,120502.0,49.2668,49.2846,48.3224,48.6432,120502.0
2022-07-15 10:00:00,54.64,55.0,54.59,54.74,49984.0,48.6788,48.9995,48.6343,48.7679,49984.0
2022-07-15 10:30:00,54.77,55.02,54.76,54.94,65120.0,48.7946,49.0173,48.7857,48.9461,65120.0
2022-07-15 11:00:00,54.88,55.15,54.88,55.1,42212.0,48.8926,49.1332,48.8926,49.0886,42212.0
2022-07-15 11:30:00,55.12,55.19,54.92,54.99,33536.0,49.1064,49.1688,48.9283,48.9906,33536.0
2022-07-15 12:00:00,55.01,55.07,54.94,54.98,31362.0,49.0084,49.0619,48.9461,48.9817,31362.0
2022-07-15 12:30:00,54.99,55.0,54.85,54.86,28726.0,48.9906,48.9995,48.8659,48.8748,28726.0
2022-07-15 13:00:00,54.93,55.0,54.85,54.99,23196.0,48.9372,48.9995,48.8659,48.9906,23196.0
2022-07-15 13:30:00,54.97,54.97,54.79,54.79,26460.0,48.9728,48.9728,48.8124,48.8124,26460.0
2022-07-15 14:00:00,54.77,54.99,54.73,54.93,40164.0,48.7946,48.9906,48.759,48.9372,40164.0
2022-07-15 14:30:00,54.91,54.99,54.84,54.96,20866.0,48.9194,48.9906,48.857,48.9639,20866.0
2022-07-15 15:00:00,54.94,55.09,54.94,55.05,53348.0,48.9461,49.0797,48.9461,49.0441,53348.0
2022-07-15 15:30:00,55.04,55.17,54.96,55.08,206706.0,49.0352,49.151,48.9639,49.0708,206706.0
2022-07-18 09:30:00,55.0,55.0,54.61,54.74,100160.0,48.9995,48.9995,48.6521,48.7679,100160.0
2022-07-18 10:00:00,54.77,55.27,54.77,55.13,43654.0,48.7946,49.2401,48.7946,49.1153,43654.0
2022-07-18 10:30:00,55.13,55.21,55.07,55.08,31626.0,49.1153,49.1866,49.0619,49.0708,31626.0
2022-07-18 11:00:00,55.06,55.19,54.98,55.0,54860.0,49.053,49.1688,48.9817,48.9995,54860.0
2022-07-18 11:30:00,55.01,55.08,54.89,54.92,51742.0,49.0084,49.0708,48.9015,48.9283,51742.0
2022-07-18 12:00:00,54.9,54.95,54.78,54.93,108118.0,48.9104,48.955,48.8035,48.9372,108118.0
2022-07-18 12:30:00,54.92,55.07,54.84,54.85,44478.0,48.9283,49.0619,48.857,48.8659,44478.0
2022-07-18 13:00:00,54.85,54.98,54.81,54.92,22540.0,48.8659,48.9817,48.8303,48.9283,22540.0
2022-07-18 13:30:00,54.95,55.13,54.95,55.02,33988.0,48.955,49.1153,48.955,49.0173,33988.0
2022-07-18 14:00:00,55.0,55.1,54.9,54.95,23348.0,48.9995,49.0886,48.9104,48.955,23348.0
2022-07-18 14:30:00,54.95,55.04,54.88,54.88,131768.0,48.955,49.0352,48.8926,48.8926,131768.0
2022-07-18 15:00:00,54.87,55.03,54.76,54.92,162224.0,48.8837,49.0263,48.7857,48.9283,162224.0
2022-07-18 15:30:00,54.91,54.92,54.59,54.65,299226.0,48.9194,48.9283,48.6343,48.6877,299226.0
2022-07-19 09:30:00,54.97,55.37,54.59,55.19,79008.0,48.9728,49.3292,48.6343,49.1688,79008.0
2022-07-19 10:00:00,55.23,55.44,55.2,55.2,38518.0,49.2044,49.3915,49.1777,49.1777,38518.0
2022-07-19 10:30:00,55.2,55.44,55.1,55.38,158180.0,49.1777,49.3915,49.0886,49.3381,158180.0
2022-07-19 11:00:00,55.38,55.43,55.24,55.29,44814.0,49.3381,49.3826,49.2133,49.2579,44814.0
2022-07-19 11:30:00,55.29,55.41,55.18,55.25,46680.0,49.2579,49.3648,49.1599,49.2223,46680.0
2022-07-19 12:00:00,55.24,55.24,55.01,55.16,23430.0,49.2133,49.2133,49.0084,49.1421,23430.0
2022-07-19 12:30:00,55.13,55.24,55.12,55.19,29876.0,49.1153,49.2133,49.1064,49.1688,29876.0
2022-07-19 13:00:00,55.22,55.26,55.13,55.13,17154.0,49.1955,49.2312,49.1153,49.1153,17154.0
2022-07-19 13:30:00,55.14,55.27,55.09,55.27,23382.0,49.1243,49.2401,49.0797,49.2401,23382.0
2022-07-19 14:00:00,55.28,55.38,55.26,55.3,37610.0,49.249,49.3381,49.2312,49.2668,37610.0
2022-07-19 14:30:00,55.29,55.36,55.21,55.22,31610.0,49.2579,49.3203,49.1866,49.1955,31610.0
2022-07-19 15:00:00,55.21,55.27,55.16,55.24,63508.0,49.1866,49.2401,49.1421,49.2133,63508.0
2022-07-19 15:30:00,55.24,55.29,55.07,55.1,285370.0,49.2133,49.2579,49.0619,49.0886,285370.0
2022-07-20 09:30:00,55.2,55.34,54.51,54.76,70760.0,49.1777,49.3024,48.563,48.7857,70760.0
2022-07-20 10:00:00,54.71,54.87,54.54,54.76,41454.0,48.7412,48.8837,48.5897,48.7857,41454.0
2022-07-20 10:30:00,54.77,55.01,54.62,54.99,49154.0,48.7946,49.0084,48.661,48.9906,49154.0
2022-07-20 11:00:00,55.02,55.17,54.97,55.03,77038.0,49.0173,49.151,48.9728,49.0263,77038.0
2022-07-20 11:30:00,55.05,55.06,54.74,54.99,31980.0,49.0441,49.053,48.7679,48.9906,31980.0
2022-07-20 12:00:00,54.99,55.1,54.83,54.9,29076.0,48.9906,49.0886,48.8481,48.9104,29076.0
2022-07-20 12:30:00,54.89,54.91,54.6,54.64,32174.0,48.9015,48.9194,48.6432,48.6788,32174.0
2022-07-20 13:00:00,54.59,54.63,54.46,54.57,27140.0,48.6343,48.6699,48.5184,48.6164,27140.0
2022-07-20 13:30:00,54.54,54.65,54.23,54.27,39860.0,48.5897,48.6877,48.3135,48.3492,39860.0
2022-07-20 14:00:00,54.26,54.43,54.2,54.42,42810.0,48.3403,48.4917,48.2868,48.4828,42810.0
2022-07-20 14:30:00,54.43,54.43,54.24,54.37,74464.0,48.4917,48.4917,48.3224,48.4383,74464.0
2022-07-20 15:00:00,54.37,54.48,54.24,54.3,49164.0,48.4383,48.5363,48.3224,48.3759,49164.0
2022-07-20 15:30:00,54.29,54.37,54.12,54.15,251302.0,48.367,48.4383,48.2155,48.2423,251302.0
2022-07-21 09:30:00,54.0,54.02,53.58,53.78,51892.0,48.1086,48.1264,47.7345,47.9126,51892.0
2022-07-21 10:00:00,53.82,53.85,53.65,53.7,39946.0,47.9483,47.975,47.7968,47.8414,39946.0
2022-07-21 10:30:00,53.73,53.84,53.62,53.77,49198.0,47.8681,47.9661,47.7701,47.9037,49198.0
2022-07-21 11:00:00,53.77,53.96,53.77,53.88,19580.0,47.9037,48.073,47.9037,48.0017,19580.0
2022-07-21 11:30:00,53.88,54.07,53.84,53.99,85296.0,48.0017,48.171,47.9661,48.0997,85296.0
2022-07-21 12:00:00,54.02,54.13,53.97,54.13,10254.0,48.1264,48.2244,48.0819,48.2244,10254.0
2022-07-21 12:30:00,54.13,54.18,54.08,54.1,26540.0,48.2244,48.269,48.1799,48.1977,26540.0
2022-07-21 13:00:00,54.1,54.1,53.95,53.95,31160.0,48.1977,48.1977,48.0641,48.0641,31160.0
2022-07-21 13:30:00,53.94,53.99,53.8,53.93,32666.0,48.0552,48.0997,47.9305,48.0463,32666.0
2022-07-21 14:00:00,53.93,54.01,53.88,53.91,45008.0,48.0463,48.1175,48.0017,48.0284,45008.0
2022-07-21 14:30:00,53.92,53.94,53.81,53.93,66068.0,48.0374,48.0552,47.9394,48.0463,66068.0
2022-07-21 15:00:00,53.95,54.01,53.8,53.87,61774.0,48.0641,48.1175,47.9305,47.9928,61774.0
2022-07-21 15:30:00,53.87,54.01,53.84,53.98,253674.0,47.9928,48.1175,47.9661,48.0908,253674.0
2022-07-22 09:30:00,54.31,54.58,54.2,54.29,56590.0,48.3848,48.6254,48.2868,48.367,56590.0
2022-07-22 10:00:00,54.32,54.73,54.32,54.7,68090.0,48.3937,48.759,48.3937,48.7323,68090.0
2022-07-22 10:30:00,54.74,54.75,54.48,54.58,24196.0,48.7679,48.7768,48.5363,48.6254,24196.0
2022-07-22 11:00:00,54.57,54.62,54.45,54.51,21106.0,48.6164,48.661,48.5095,48.563,21106.0
2022-07-22 11:30:00,54.52,54.71,54.51,54.6,21790.0,48.5719,48.7412,48.563,48.6432,21790.0
2022-07-22 12:00:00,54.63,54.66,54.49,54.6,18794.0,48.6699,48.6966,48.5452,48.6432,18794.0
2022-07-22 12:30:00,54.56,54.63,54.39,54.4,10406.0,48.6075,48.6699,48.4561,48.465,10406.0
2022-07-22 13:00:00,54.4,54.49,54.38,54.46,20286.0,48.465,48.5452,48.4472,48.5184,20286.0
2022-07-22 13:30:00,54.47,54.48,54.38,54.44,51300.0,48.5274,48.5363,48.4472,48.5006,51300.0
2022-07-22 14:00:00,54.44,54.44,54.31,54.35,34888.0,48.5006,48.5006,48.3848,48.4204,34888.0
2022-07-22 14:30:00,54.35,54.43,54.29,54.37,30030.0,48.4204,48.4917,48.367,48.4383,30030.0
2022-07-22 15:00:00,54.37,54.49,54.35,54.43,37534.0,48.4383,48.5452,48.4204,48.4917,37534.0
2022-07-22 15:30:00,54.46,54.7,54.44,54.69,166036.0,48.5184,48.7323,48.5006,48.7234,166036.0
2022-07-25 09:30:00,54.59,55.0,54.44,55.0,47172.0,48.6343,48.9995,48.5006,48.9995,47172.0
2022-07-25 10:00:00,54.96,55.17,54.91,55.09,96192.0,48.9639,49.151,48.9194,49.0797,96192.0
2022-07-25 10:30:00,55.09,55.37,55.01,55.3,23268.0,49.0797,49.3292,49.0084,49.2668,23268.0
2022-07-25 11:00:00,55.3,55.47,55.27,55.44,19036.0,49.2668,49.4183,49.2401,49.3915,19036.0
2022-07-25 11:30:00,55.4,55.47,55.4,55.44,10536.0,49.3559,49.4183,49.3559,49.3915,10536.0
2022-07-25 12:00:00,55.44,55.47,55.23,55.24,16992.0,49.3915,49.4183,49.2044,49.2133,16992.0
2022-07-25 12:30:00,55.3,55.34,55.26,55.26,16664.0,49.2668,49.3024,49.2312,49.2312,16664.0
2022-07-25 13:00:00,55.27,55.34,55.24,55.24,13470.0,49.2401,49.3024,49.2133,49.2133,13470.0
2022-07-25 13:30:00,55.24,55.31,55.18,55.24,21762.0,49.2133,49.2757,49.1599,49.2133,21762.0
2022-07-25 14:00:00,55.18,55.24,55.13,55.22,20886.0,49.1599,49.2133,49.1153,49.1955,20886.0
2022-07-25 14:30:00,55.21,55.29,55.17,55.26,28988.0,49.1866,49.2579,49.151,49.2312,28988.0
2022-07-25 15:00:00,55.27,55.31,55.2,55.22,31434.0,49.2401,49.2757,49.1777,49.1955,31434.0
2022-07-25 15:30:00,55.23,55.42,55.21,55.41,182034.0,49.2044,49.3737,49.1866,49.3648,182034.0
2022-07-26 09:30:00,55.28,55.69,55.26,55.59,53300.0,49.249,49.6143,49.2312,49.5252,53300.0
2022-07-26 10:00:00,55.6,55.65,55.35,55.46,65658.0,49.5341,49.5786,49.3113,49.4093,65658.0
2022-07-26 10:30:00,55.49,55.57,55.31,55.47,36108.0,49.4361,49.5073,49.2757,49.4183,36108.0
2022-07-26 11:00:00,55.48,55.68,55.47,55.54,60978.0,49.4272,49.6053,49.4183,49.4806,60978.0
2022-07-26 11:30:00,55.54,55.6,55.48,55.51,99770.0,49.4806,49.5341,49.4272,49.4539,99770.0
2022-07-26 12:00:00,55.53,55.77,55.43,55.76,122530.0,49.4717,49.6855,49.3826,49.6766,122530.0
2022-07-26 12:30:00,55.81,55.83,55.74,55.75,26070.0,49.7212,49.739,49.6588,49.6677,26070.0
2022-07-26 13:00:00,55.77,55.92,55.75,55.91,57738.0,49.6855,49.8192,49.6677,49.8103,57738.0
2022-07-26 13:30:00,55.92,55.95,55.73,55.73,18654.0,49.8192,49.8459,49.6499,49.6499,18654.0
2022-07-26 14:00:00,55.76,55.8,55.6,55.6,24942.0,49.6766,49.7123,49.5341,49.5341,24942.0
2022-07-26 14:30:00,55.59,55.61,55.48,55.52,46924.0,49.5252,49.543,49.4272,49.4628,46924.0
2022-07-26 15:00:00,55.54,55.59,55.45,55.57,60022.0,49.4806,49.5252,49.4004,49.5073,60022.0
2022-07-26 15:30:00,55.56,55.69,55.48,55.63,157056.0,49.4984,49.6143,49.4272,49.5608,157056.0
2022-07-27 09:30:00,55.56,55.83,55.16,55.6,47872.0,49.4984,49.739,49.1421,49.5341,47872.0
2022-07-27 10:00:00,55.51,55.61,55.16,55.4,50448.0,49.4539,49.543,49.1421,49.3559,50448.0
2022-07-27 10:30:00,55.38,55.45,55.23,55.27,41860.0,49.3381,49.4004,49.2044,49.2401,41860.0
2022-07-27 11:00:00,55.29,55.37,55.25,55.35,19330.0,49.2579,49.3292,49.2223,49.3113,19330.0
2022-07-27 11:30:00,55.37,55.44,55.29,55.37,47220.0,49.3292,49.3915,49.2579,49.3292,47220.0
2022-07-27 12:00:00,55.38,55.42,55.24,55.27,28654.0,49.3381,49.3737,49.2133,49.2401,28654.0
2022-07-27 12:30:00,55.31,55.42,55.27,55.33,22876.0,49.2757,49.3737,49.2401,49.2935,22876.0
2022-07-27 13:00:00,55.33,55.43,55.31,55.34,22246.0,49.2935,49.3826,49.2757,49.3024,22246.0
2022-07-27 13:30:00,55.35,55.42,55.27,55.27,27544.0,49.3113,49.3737,49.2401,49.2401,27544.0
2022-07-27 14:00:00,55.32,55.35,55.09,55.15,37694.0,49.2846,49.3113,49.0797,49.1332,37694.0
2022-07-27 14:30:00,55.13,55.4,55.06,55.26,75132.0,49.1153,49.3559,49.053,49.2312,75132.0
2022-07-27 15:00:00,55.27,55.62,55.27,55.62,71994.0,49.2401,49.5519,49.2401,49.5519,71994.0
2022-07-27 15:30:00,55.63,55.65,55.49,55.52,235728.0,49.5608,49.5786,49.4361,49.4628,235728.0
2022-07-28 09:30:00,56.16,56.47,55.83,55.96,63540.0,50.033,50.3092,49.739,49.8548,63540.0
2022-07-28 10:00:00,55.89,56.27,55.74,56.27,55820.0,49.7924,50.131,49.6588,50.131,55820.0
2022-07-28 10:30:00,56.28,56.67,56.28,56.57,42112.0,50.1399,50.4873,50.1399,50.3982,42112.0
2022-07-28 11:00:00,56.57,56.6,56.38,56.47,37880.0,50.3982,50.425,50.229,50.3092,37880.0
2022-07-28 11:30:00,56.46,56.49,56.31,56.31,32112.0,50.3002,50.327,50.1666,50.1666,32112.0
2022-07-28 12:00:00,56.32,56.47,56.29,56.44,28402.0,50.1755,50.3092,50.1488,50.2824,28402.0
2022-07-28 12:30:00,56.42,56.48,56.35,56.47,26440.0,50.2646,50.3181,50.2022,50.3092,26440.0
2022-07-28 13:00:00,56.47,56.54,56.41,56.54,27090.0,50.3092,50.3715,50.2557,50.3715,27090.0
2022-07-28 13:30:00,56.57,56.84,56.55,56.81,33752.0,50.3982,50.6388,50.3804,50.6121,33752.0
2022-07-28 14:00:00,56.81,56.88,56.71,56.87,40828.0,50.6121,50.6744,50.523,50.6655,40828.0
2022-07-28 14:30:00,56.86,56.99,56.86,56.9,43688.0,50.6566,50.7724,50.6566,50.6922,43688.0
2022-07-28 15:00:00,56.91,56.98,56.87,56.97,37960.0,50.7012,50.7635,50.6655,50.7546,37960.0
2022-07-28 15:30:00,56.97,57.15,56.92,56.99,178562.0,50.7546,50.915,50.7101,50.7724,178562.0
2022-07-29 09:30:00,56.89,57.45,56.81,57.45,63722.0,50.6833,51.1822,50.6121,51.1822,63722.0
2022-07-29 10:00:00,57.42,57.43,57.23,57.31,36800.0,51.1555,51.1644,50.9862,51.0575,36800.0
2022-07-29 10:30:00,57.35,57.52,57.16,57.16,38896.0,51.0931,51.2446,50.9239,50.9239,38896.0
2022-07-29 11:00:00,57.19,57.49,57.18,57.49,24614.0,50.9506,51.2179,50.9417,51.2179,24614.0
2022-07-29 11:30:00,57.49,57.65,57.41,57.63,45928.0,51.2179,51.3604,51.1466,51.3426,45928.0
2022-07-29 12:00:00,57.61,57.62,57.49,57.55,24666.0,51.3248,51.3337,51.2179,51.2713,24666.0
2022-07-29 12:30:00,57.52,57.66,57.52,57.57,117382.0,51.2446,51.3693,51.2446,51.2891,117382.0
2022-07-29 13:00:00,57.57,57.62,57.52,57.57,25236.0,51.2891,51.3337,51.2446,51.2891,25236.0
2022-07-29 13:30:00,57.55,57.55,57.46,57.49,18484.0,51.2713,51.2713,51.1911,51.2179,18484.0
2022-07-29 14:00:00,57.51,57.52,57.32,57.4,32558.0,51.2357,51.2446,51.0664,51.1377,32558.0
2022-07-29 14:30:00,57.4,57.45,57.37,57.39,31642.0,51.1377,51.1822,51.111,51.1288,31642.0
2022-07-29 15:00:00,57.41,57.5,57.41,57.48,48040.0,51.1466,51.2268,51.1466,51.209,48040.0
2022-07-29 15:30:00,57.48,57.59,57.43,57.57,266202.0,51.209,51.307,51.1644,51.2891,266202.0
2022-08-01 09:30:00,57.41,57.77,57.32,57.35,74098.0,51.1466,51.4673,51.0664,51.0931,74098.0
2022-08-01 10:00:00,57.35,57.48,57.09,57.09,53398.0,51.0931,51.209,50.8615,50.8615,53398.0
2022-08-01 10:30:00,57.09,57.38,57.07,57.34,31626.0,50.8615,51.1199,50.8437,51.0842,31626.0
2022-08-01 11:00:00,57.36,57.39,57.09,57.29,42116.0,51.1021,51.1288,50.8615,51.0397,42116.0
2022-08-01 11:30:00,57.31,57.41,57.27,57.29,24090.0,51.0575,51.1466,51.0219,51.0397,24090.0
2022-08-01 12:00:00,57.27,57.31,57.16,57.27,19282.0,51.0219,51.0575,50.9239,51.0219,19282.0
2022-08-01 12:30:00,57.25,57.49,57.24,57.47,16786.0,51.0041,51.2179,50.9951,51.2001,16786.0
2022-08-01 13:00:00,57.48,57.59,57.38,57.48,26104.0,51.209,51.307,51.1199,51.209,26104.0
2022-08-01 13:30:00,57.44,57.52,57.4,57.45,22546.0,51.1733,51.2446,51.1377,51.1822,22546.0
2022-08-01 14:00:00,57.43,57.47,57.35,57.47,23160.0,51.1644,51.2001,51.0931,51.2001,23160.0
2022-08-01 14:30:00,57.46,57.58,57.42,57.54,35876.0,51.1911,51.2981,51.1555,51.2624,35876.0
2022-08-01 15:00:00,57.56,57.68,57.54,57.6,45228.0,51.2802,51.3871,51.2624,51.3159,45228.0
2022-08-01 15:30:00,57.59,57.78,57.56,57.69,225732.0,51.307,51.4762,51.2802,51.3961,225732.0
2022-08-02 09:30:00,57.85,58.0,57.58,57.91,62038.0,51.5386,51.6722,51.2981,51.5921,62038.0
2022-08-02 10:00:00,57.94,58.26,57.93,58.25,56766.0,51.6188,51.9039,51.6099,51.895,56766.0
2022-08-02 10:30:00,58.28,58.43,58.22,58.23,32698.0,51.9217,52.0553,51.8682,51.8771,32698.0
2022-08-02 11:00:00,58.21,58.23,58.11,58.18,37206.0,51.8593,51.8771,51.7702,51.8326,37206.0
2022-08-02 11:30:00,58.18,58.18,58.02,58.04,24762.0,51.8326,51.8326,51.6901,51.7079,24762.0
2022-08-02 12:00:00,58.02,58.08,57.86,57.93,127648.0,51.6901,51.7435,51.5475,51.6099,127648.0
2022-08-02 12:30:00,57.95,58.2,57.93,58.2,27734.0,51.6277,51.8504,51.6099,51.8504,27734.0
2022-08-02 13:00:00,58.21,58.23,57.93,57.95,36440.0,51.8593,51.8771,51.6099,51.6277,36440.0
2022-08-02 13:30:00,57.94,58.1,57.87,57.91,103210.0,51.6188,51.7613,51.5564,51.5921,103210.0
2022-08-02 14:00:00,57.91,58.17,57.88,58.16,47874.0,51.5921,51.8237,51.5653,51.8148,47874.0
2022-08-02 14:30:00,58.17,58.2,58.03,58.08,128750.0,51.8237,51.8504,51.699,51.7435,128750.0
2022-08-02 15:00:00,58.07,58.07,57.74,57.8,85872.0,51.7346,51.7346,51.4406,51.4941,85872.0
2022-08-02 15:30:00,57.8,57.96,57.51,57.58,399448.0,51.4941,51.6366,51.2357,51.2981,399448.0
2022-08-03 09:30:00,57.5,58.5,57.5,57.75,211324.0,51.2268,52.1177,51.2268,51.4495,211324.0
2022-08-03 10:00:00,57.68,57.68,56.84,57.29,133100.0,51.3871,51.3871,50.6388,51.0397,133100.0
2022-08-03 10:30:00,57.29,57.68,57.24,57.68,51114.0,51.0397,51.3871,50.9951,51.3871,51114.0
2022-08-03 11:00:00,57.69,57.94,57.44,57.44,158730.0,51.3961,51.6188,51.1733,51.1733,158730.0
2022-08-03 11:30:00,57.45,57.59,57.27,57.59,45382.0,51.1822,51.307,51.0219,51.307,45382.0
2022-08-03 12:00:00,57.62,58.06,57.61,58.02,63014.0,51.3337,51.7257,51.3248,51.6901,63014.0
2022-08-03 12:30:00,58.02,58.23,58.01,58.23,59674.0,51.6901,51.8771,51.6811,51.8771,59674.0
2022-08-03 13:00:00,58.24,58.45,58.23,58.4,134142.0,51.886,52.0731,51.8771,52.0286,134142.0
2022-08-03 13:30:00,58.43,58.48,58.36,58.43,30908.0,52.0553,52.0999,51.993,52.0553,30908.0
2022-08-03 14:00:00,58.38,58.45,58.34,58.38,63936.0,52.0108,52.0731,51.9751,52.0108,63936.0
2022-08-03 14:30:00,58.38,58.42,58.22,58.29,46412.0,52.0108,52.0464,51.8682,51.9306,46412.0
2022-08-03 15:00:00,58.31,58.44,58.24,58.32,53004.0,51.9484,52.0642,51.886,51.9573,53004.0
2022-08-03 15:30:00,58.33,58.77,58.31,58.69,420470.0,51.9662,52.3582,51.9484,52.287,420470.0
2022-08-04 09:30:00,58.74,59.0,58.47,58.85,90234.0,52.3315,52.5631,52.091,52.4295,90234.0
2022-08-04 10:00:00,58.84,58.97,58.7,58.85,40644.0,52.4206,52.5364,52.2959,52.4295,40644.0
2022-08-04 10:30:00,58.85,59.2,58.8,59.06,75616.0,52.4295,52.7413,52.385,52.6166,75616.0
2022-08-04 11:00:00,59.05,59.31,59.03,59.31,53504.0,52.6077,52.8393,52.5899,52.8393,53504.0
2022-08-04 11:30:00,59.31,59.47,59.3,59.38,66828.0,52.8393,52.9819,52.8304,52.9017,66828.0
2022-08-04 12:00:00,59.42,59.42,59.24,59.37,54482.0,52.9373,52.9373,52.7769,52.8928,54482.0
2022-08-04 12:30:00,59.35,59.35,59.28,59.31,94144.0,52.8749,52.8749,52.8126,52.8393,94144.0
2022-08-04 13:00:00,59.31,59.34,59.15,59.33,95098.0,52.8393,52.866,52.6968,52.8571,95098.0
2022-08-04 13:30:00,59.33,59.48,59.32,59.38,89466.0,52.8571,52.9908,52.8482,52.9017,89466.0
2022-08-04 14:00:00,59.38,59.53,59.37,59.53,69380.0,52.9017,53.0353,52.8928,53.0353,69380.0
2022-08-04 14:30:00,59.53,59.7,59.53,59.68,94220.0,53.0353,53.1868,53.0353,53.1689,94220.0
2022-08-04 15:00:00,59.68,59.83,59.66,59.68,161302.0,53.1689,53.3026,53.1511,53.1689,161302.0
2022-08-04 15:30:00,59.69,59.7,59.43,59.46,646900.0,53.1779,53.1868,52.9462,52.9729,646900.0
2022-08-05 09:30:00,59.34,59.39,58.88,59.13,93048.0,52.866,52.9106,52.4562,52.679,93048.0
2022-08-05 10:00:00,59.13,59.18,58.38,58.56,79622.0,52.679,52.7235,52.0108,52.1711,79622.0
2022-08-05 10:30:00,58.57,58.73,58.41,58.73,63304.0,52.18,52.3226,52.0375,52.3226,63304.0
2022-08-05 11:00:00,58.74,58.89,58.66,58.79,67484.0,52.3315,52.4651,52.2602,52.376,67484.0
2022-08-05 11:30:00,58.8,58.85,58.43,58.54,41710.0,52.385,52.4295,52.0553,52.1533,41710.0
2022-08-05 12:00:00,58.54,58.68,58.44,58.51,42770.0,52.1533,52.278,52.0642,52.1266,42770.0
2022-08-05 12:30:00,58.51,58.64,58.47,58.51,53390.0,52.1266,52.2424,52.091,52.1266,53390.0
2022-08-05 13:00:00,58.52,58.68,58.52,58.66,52304.0,52.1355,52.278,52.1355,52.2602,52304.0
2022-08-05 13:30:00,58.66,58.81,58.6,58.63,45600.0,52.2602,52.3939,52.2068,52.2335,45600.0
2022-08-05 14:00:00,58.63,58.65,58.54,58.54,25140.0,52.2335,52.2513,52.1533,52.1533,25140.0
2022-08-05 14:30:00,58.53,58.66,58.51,58.63,53130.0,52.1444,52.2602,52.1266,52.2335,53130.0
2022-08-05 15:00:00,58.65,58.77,58.63,58.72,52828.0,52.2513,52.3582,52.2335,52.3137,52828.0
2022-08-05 15:30:00,58.72,58.94,58.71,58.88,249974.0,52.3137,52.5097,52.3048,52.4562,249974.0
2022-08-08 09:30:00,59.29,59.7,59.29,59.46,77232.0,52.8215,53.1868,52.8215,52.9729,77232.0
2022-08-08 10:00:00,59.49,59.67,59.4,59.64,67546.0,52.9997,53.16,52.9195,53.1333,67546.0
2022-08-08 10:30:00,59.63,59.72,59.52,59.6,36260.0,53.1244,53.2046,53.0264,53.0977,36260.0
2022-08-08 11:00:00,59.62,59.66,59.51,59.56,40094.0,53.1155,53.1511,53.0175,53.062,40094.0
2022-08-08 11:30:00,59.51,59.57,59.35,59.41,33254.0,53.0175,53.0709,52.8749,52.9284,33254.0
2022-08-08 12:00:00,59.43,59.43,59.09,59.12,26796.0,52.9462,52.9462,52.6433,52.67,26796.0
2022-08-08 12:30:00,59.12,59.16,59.02,59.05,17736.0,52.67,52.7057,52.581,52.6077,17736.0
2022-08-08 13:00:00,59.06,59.18,59.01,59.09,23424.0,52.6166,52.7235,52.572,52.6433,23424.0
2022-08-08 13:30:00,59.02,59.15,59.02,59.12,17684.0,52.581,52.6968,52.581,52.67,17684.0
2022-08-08 14:00:00,59.12,59.12,58.92,58.94,33632.0,52.67,52.67,52.4919,52.5097,33632.0
2022-08-08 14:30:00,58.96,59.04,58.9,59.02,27236.0,52.5275,52.5988,52.474,52.581,27236.0
2022-08-08 15:00:00,59.02,59.09,58.99,59.03,41770.0,52.581,52.6433,52.5542,52.5899,41770.0
2022-08-08 15:30:00,59.02,59.15,59.0,59.12,223310.0,52.581,52.6968,52.5631,52.67,223310.0
2022-08-09 09:30:00,59.44,59.56,59.21,59.41,167706.0,52.9551,53.062,52.7502,52.9284,167706.0
2022-08-09 10:00:00,59.42,59.48,59.19,59.45,222634.0,52.9373,52.9908,52.7324,52.964,222634.0
2022-08-09 10:30:00,59.44,59.54,59.27,59.35,61030.0,52.9551,53.0442,52.8037,52.8749,61030.0
2022-08-09 11:00:00,59.37,59.59,59.34,59.59,49284.0,52.8928,53.0888,52.866,53.0888,49284.0
2022-08-09 11:30:00,59.59,59.74,59.57,59.66,25374.0,53.0888,53.2224,53.0709,53.1511,25374.0
2022-08-09 12:00:00,59.67,59.82,59.67,59.79,27926.0,53.16,53.2937,53.16,53.2669,27926.0
2022-08-09 12:30:00,59.8,59.91,59.74,59.9,35342.0,53.2759,53.3739,53.2224,53.3649,35342.0
2022-08-09 13:00:00,59.9,59.98,59.88,59.92,34776.0,53.3649,53.4362,53.3471,53.3828,34776.0
2022-08-09 13:30:00,59.92,60.06,59.83,59.97,49360.0,53.3828,53.5075,53.3026,53.4273,49360.0
2022-08-09 14:00:00,59.95,60.04,59.88,59.89,52452.0,53.4095,53.4897,53.3471,53.356,52452.0
2022-08-09 14:30:00,59.88,59.99,59.85,59.98,40140.0,53.3471,53.4451,53.3204,53.4362,40140.0
2022-08-09 15:00:00,59.97,60.06,59.93,60.05,49446.0,53.4273,53.5075,53.3917,53.4986,49446.0
2022-08-09 15:30:00,60.05,60.12,59.82,59.87,243682.0,53.4986,53.5609,53.2937,53.3382,243682.0
2022-08-10 09:30:00,59.7,59.7,59.15,59.31,326506.0,53.6412,53.6412,53.147,53.2907,326506.0
2022-08-10 10:00:00,59.31,59.42,59.15,59.32,38436.0,53.2907,53.3896,53.147,53.2997,38436.0
2022-08-10 10:30:00,59.35,59.41,59.13,59.22,46340.0,53.3267,53.3806,53.129,53.2099,46340.0
2022-08-10 11:00:00,59.23,59.27,59.08,59.09,44334.0,53.2189,53.2548,53.0841,53.0931,44334.0
2022-08-10 11:30:00,59.08,59.08,58.78,58.79,46100.0,53.0841,53.0841,52.8145,52.8235,46100.0
2022-08-10 12:00:00,58.76,58.76,58.59,58.65,38398.0,52.7966,52.7966,52.6438,52.6977,38398.0
2022-08-10 12:30:00,58.63,58.88,58.55,58.87,130926.0,52.6798,52.9044,52.6079,52.8954,130926.0
2022-08-10 13:00:00,58.91,58.99,58.82,58.82,76826.0,52.9313,53.0032,52.8505,52.8505,76826.0
2022-08-10 13:30:00,58.82,58.95,58.82,58.85,30952.0,52.8505,52.9673,52.8505,52.8774,30952.0
2022-08-10 14:00:00,58.87,58.93,58.83,58.91,56838.0,52.8954,52.9493,52.8595,52.9313,56838.0
2022-08-10 14:30:00,58.91,58.96,58.84,58.9,51982.0,52.9313,52.9763,52.8684,52.9223,51982.0
2022-08-10 15:00:00,58.91,59.02,58.88,58.99,52696.0,52.9313,53.0302,52.9044,53.0032,52696.0
2022-08-10 15:30:00,58.99,59.13,58.96,59.1,226994.0,53.0032,53.129,52.9763,53.1021,226994.0
2022-08-11 09:30:00,59.03,59.09,58.64,58.82,117474.0,53.0392,53.0931,52.6887,52.8505,117474.0
2022-08-11 10:00:00,58.84,59.38,58.83,59.34,111912.0,52.8684,53.3536,52.8595,53.3177,111912.0
2022-08-11 10:30:00,59.36,59.48,59.24,59.27,62536.0,53.3357,53.4435,53.2278,53.2548,62536.0
2022-08-11 11:00:00,59.3,59.43,59.19,59.35,79390.0,53.2818,53.3986,53.1829,53.3267,79390.0
2022-08-11 11:30:00,59.35,59.64,59.27,59.59,21542.0,53.3267,53.5872,53.2548,53.5423,21542.0
2022-08-11 12:00:00,59.59,59.79,59.51,59.79,85856.0,53.5423,53.722,53.4704,53.722,85856.0
2022-08-11 12:30:00,59.79,59.93,59.77,59.85,25812.0,53.722,53.8478,53.7041,53.7759,25812.0
2022-08-11 13:00:00,59.85,59.88,59.78,59.85,48424.0,53.7759,53.8029,53.713,53.7759,48424.0
2022-08-11 13:30:00,59.84,59.88,59.79,59.86,26972.0,53.767,53.8029,53.722,53.7849,26972.0
2022-08-11 14:00:00,59.88,59.88,59.7,59.77,25508.0,53.8029,53.8029,53.6412,53.7041,25508.0
2022-08-11 14:30:00,59.77,59.79,59.63,59.67,29030.0,53.7041,53.722,53.5783,53.6142,29030.0
2022-08-11 15:00:00,59.65,59.66,59.52,59.53,42188.0,53.5962,53.6052,53.4794,53.4884,42188.0
2022-08-11 15:30:00,59.54,59.57,59.3,59.4,186066.0,53.4974,53.5244,53.2818,53.3716,186066.0
2022-08-12 09:30:00,59.77,59.92,59.6,59.89,59536.0,53.7041,53.8388,53.5513,53.8119,59536.0
2022-08-12 10:00:00,59.88,59.88,59.63,59.77,42178.0,53.8029,53.8029,53.5783,53.7041,42178.0
2022-08-12 10:30:00,59.77,59.9,59.77,59.88,28710.0,53.7041,53.8209,53.7041,53.8029,28710.0
2022-08-12 11:00:00,59.9,59.94,59.85,59.94,33522.0,53.8209,53.8568,53.7759,53.8568,33522.0
2022-08-12 11:30:00,59.95,59.99,59.93,59.93,48572.0,53.8658,53.9017,53.8478,53.8478,48572.0
2022-08-12 12:00:00,59.94,59.95,59.89,59.92,17564.0,53.8568,53.8658,53.8119,53.8388,17564.0
2022-08-12 12:30:00,59.9,59.96,59.89,59.9,44642.0,53.8209,53.8748,53.8119,53.8209,44642.0
2022-08-12 13:00:00,59.9,60.05,59.88,60.03,19924.0,53.8209,53.9556,53.8029,53.9377,19924.0
2022-08-12 13:30:00,60.04,60.15,59.99,60.11,25282.0,53.9467,54.0455,53.9017,54.0095,25282.0
2022-08-12 14:00:00,60.13,60.18,60.08,60.15,27672.0,54.0275,54.0724,53.9826,54.0455,27672.0
2022-08-12 14:30:00,60.16,60.26,60.15,60.21,36798.0,54.0545,54.1443,54.0455,54.0994,36798.0
2022-08-12 15:00:00,60.22,60.38,60.22,60.3,43168.0,54.1084,54.2521,54.1084,54.1803,43168.0
2022-08-12 15:30:00,60.29,60.54,60.25,60.5,155660.0,54.1713,54.3959,54.1353,54.36,155660.0
2022-08-15 09:30:00,60.5,60.65,60.07,60.49,132086.0,54.36,54.4947,53.9736,54.351,132086.0
2022-08-15 10:00:00,60.38,60.57,60.38,60.49,66124.0,54.2521,54.4229,54.2521,54.351,66124.0
2022-08-15 10:30:00,60.49,60.63,60.44,60.56,58622.0,54.351,54.4768,54.3061,54.4139,58622.0
2022-08-15 11:00:00,60.57,60.6,60.42,60.44,47096.0,54.4229,54.4498,54.2881,54.3061,47096.0
2022-08-15 11:30:00,60.47,60.47,60.27,60.37,32598.0,54.333,54.333,54.1533,54.2432,32598.0
2022-08-15 12:00:00,60.38,60.59,60.35,60.59,43554.0,54.2521,54.4408,54.2252,54.4408,43554.0
2022-08-15 12:30:00,60.58,60.65,60.51,60.54,62252.0,54.4318,54.4947,54.369,54.3959,62252.0
2022-08-15 13:00:00,60.56,60.67,60.49,60.66,18592.0,54.4139,54.5127,54.351,54.5037,18592.0
2022-08-15 13:30:00,60.68,60.72,60.63,60.71,20288.0,54.5217,54.5576,54.4768,54.5487,20288.0
2022-08-15 14:00:00,60.72,60.8,60.72,60.77,16952.0,54.5576,54.6295,54.5576,54.6026,16952.0
2022-08-15 14:30:00,60.76,60.77,60.69,60.74,14444.0,54.5936,54.6026,54.5307,54.5756,14444.0
2022-08-15 15:00:00,60.74,60.76,60.65,60.72,19688.0,54.5756,54.5936,54.4947,54.5576,19688.0
2022-08-15 15:30:00,60.72,60.96,60.71,60.91,142230.0,54.5576,54.7733,54.5487,54.7284,142230.0
2022-08-16 09:30:00,60.74,61.1,60.67,60.87,52912.0,54.5756,54.8991,54.5127,54.6924,52912.0
2022-08-16 10:00:00,60.95,61.04,60.81,60.92,62414.0,54.7643,54.8452,54.6385,54.7373,62414.0
2022-08-16 10:30:00,60.92,61.02,60.85,60.93,48552.0,54.7373,54.8272,54.6744,54.7463,48552.0
2022-08-16 11:00:00,60.92,61.05,60.87,60.99,45248.0,54.7373,54.8542,54.6924,54.8002,45248.0
2022-08-16 11:30:00,60.97,60.99,60.84,60.89,23154.0,54.7823,54.8002,54.6655,54.7104,23154.0
2022-08-16 12:00:00,60.87,61.07,60.87,61.06,32222.0,54.6924,54.8721,54.6924,54.8631,32222.0
2022-08-16 12:30:00,61.05,61.18,61.03,61.04,15478.0,54.8542,54.971,54.8362,54.8452,15478.0
2022-08-16 13:00:00,61.01,61.12,61.01,61.09,26400.0,54.8182,54.917,54.8182,54.8901,26400.0
2022-08-16 13:30:00,61.07,61.21,61.04,61.2,24146.0,54.8721,54.9979,54.8452,54.9889,24146.0
2022-08-16 14:00:00,61.18,61.23,61.13,61.16,28584.0,54.971,55.0159,54.926,54.953,28584.0
2022-08-16 14:30:00,61.2,61.21,60.92,61.02,41292.0,54.9889,54.9979,54.7373,54.8272,41292.0
2022-08-16 15:00:00,61.0,61.01,60.93,60.94,22868.0,54.8092,54.8182,54.7463,54.7553,22868.0
2022-08-16 15:30:00,60.93,61.15,60.91,61.13,163428.0,54.7463,54.944,54.7284,54.926,163428.0
2022-08-17 09:30:00,60.85,60.95,60.59,60.66,97158.0,54.6744,54.7643,54.4408,54.5037,97158.0
2022-08-17 10:00:00,60.68,60.82,60.68,60.72,75634.0,54.5217,54.6475,54.5217,54.5576,75634.0
2022-08-17 10:30:00,60.78,60.84,60.6,60.6,46932.0,54.6116,54.6655,54.4498,54.4498,46932.0
2022-08-17 11:00:00,60.59,60.84,60.44,60.77,67586.0,54.4408,54.6655,54.3061,54.6026,67586.0
2022-08-17 11:30:00,60.81,60.82,60.47,60.47,17962.0,54.6385,54.6475,54.333,54.333,17962.0
2022-08-17 12:00:00,60.46,60.7,60.46,60.7,19728.0,54.324,54.5397,54.324,54.5397,19728.0
2022-08-17 12:30:00,60.69,60.76,60.66,60.69,27146.0,54.5307,54.5936,54.5037,54.5307,27146.0
2022-08-17 13:00:00,60.65,60.79,60.63,60.75,37112.0,54.4947,54.6205,54.4768,54.5846,37112.0
2022-08-17 13:30:00,60.72,60.79,60.71,60.76,38172.0,54.5576,54.6205,54.5487,54.5936,38172.0
2022-08-17 14:00:00,60.77,60.9,60.66,60.7,27462.0,54.6026,54.7194,54.5037,54.5397,27462.0
2022-08-17 14:30:00,60.7,60.79,60.68,60.72,33152.0,54.5397,54.6205,54.5217,54.5576,33152.0
2022-08-17 15:00:00,60.68,60.74,60.57,60.66,50424.0,54.5217,54.5756,54.4229,54.5037,50424.0
2022-08-17 15:30:00,60.66,60.82,60.62,60.63,201588.0,54.5037,54.6475,54.4678,54.4768,201588.0
2022-08-18 09:30:00,60.77,60.93,60.63,60.87,75366.0,54.6026,54.7463,54.4768,54.6924,75366.0
2022-08-18 10:00:00,60.88,60.89,60.8,60.82,41646.0,54.7014,54.7104,54.6295,54.6475,41646.0
2022-08-18 10:30:00,60.8,60.83,60.54,60.6,44442.0,54.6295,54.6565,54.3959,54.4498,44442.0
2022-08-18 11:00:00,60.6,60.66,60.53,60.63,40582.0,54.4498,54.5037,54.3869,54.4768,40582.0
2022-08-18 11:30:00,60.63,60.66,60.52,60.52,41442.0,54.4768,54.5037,54.3779,54.3779,41442.0
2022-08-18 12:00:00,60.55,60.55,60.38,60.4,80842.0,54.4049,54.4049,54.2521,54.2701,80842.0
2022-08-18 12:30:00,60.4,60.41,60.15,60.17,57526.0,54.2701,54.2791,54.0455,54.0635,57526.0
2022-08-18 13:00:00,60.2,60.2,60.02,60.02,77012.0,54.0904,54.0904,53.9287,53.9287,77012.0
2022-08-18 13:30:00,60.03,60.05,59.92,60.03,86152.0,53.9377,53.9556,53.8388,53.9377,86152.0
2022-08-18 14:00:00,60.06,60.17,60.0,60.14,49132.0,53.9646,54.0635,53.9107,54.0365,49132.0
2022-08-18 14:30:00,60.13,60.35,60.12,60.35,73304.0,54.0275,54.2252,54.0185,54.2252,73304.0
2022-08-18 15:00:00,60.34,60.34,60.24,60.3,79152.0,54.2162,54.2162,54.1264,54.1803,79152.0
2022-08-18 15:30:00,60.3,60.45,60.15,60.27,387148.0,54.1803,54.315,54.0455,54.1533,387148.0
2022-08-19 09:30:00,60.27,60.74,60.27,60.41,108862.0,54.1533,54.5756,54.1533,54.2791,108862.0
2022-08-19 10:00:00,60.49,60.71,60.46,60.52,24154.0,54.351,54.5487,54.324,54.3779,24154.0
2022-08-19 10:30:00,60.59,60.73,60.59,60.63,18498.0,54.4408,54.5666,54.4408,54.4768,18498.0
2022-08-19 11:00:00,60.65,60.67,60.45,60.6,36798.0,54.4947,54.5127,54.315,54.4498,36798.0
2022-08-19 11:30:00,60.6,60.79,60.55,60.79,23416.0,54.4498,54.6205,54.4049,54.6205,23416.0
2022-08-19 12:00:00,60.83,60.9,60.72,60.85,17498.0,54.6565,54.7194,54.5576,54.6744,17498.0
2022-08-19 12:30:00,60.83,60.94,60.81,60.87,27698.0,54.6565,54.7553,54.6385,54.6924,27698.0
2022-08-19 13:00:00,60.84,60.95,60.83,60.92,15804.0,54.6655,54.7643,54.6565,54.7373,15804.0
2022-08-19 13:30:00,60.9,60.9,60.79,60.79,16024.0,54.7194,54.7194,54.6205,54.6205,16024.0
2022-08-19 14:00:00,60.78,60.84,60.69,60.77,26200.0,54.6116,54.6655,54.5307,54.6026,26200.0
2022-08-19 14:30:00,60.76,60.76,60.5,60.53,26084.0,54.5936,54.5936,54.36,54.3869,26084.0
2022-08-19 15:00:00,60.55,60.83,60.49,60.71,165510.0,54.4049,54.6565,54.351,54.5487,165510.0
2022-08-19 15:30:00,60.71,60.91,60.67,60.82,181746.0,54.5487,54.7284,54.5127,54.6475,181746.0
2022-08-22 09:30:00,60.54,60.87,60.54,60.76,111888.0,54.3959,54.6924,54.3959,54.5936,111888.0
2022-08-22 10:00:00,60.75,60.97,60.7,60.82,80264.0,54.5846,54.7823,54.5397,54.6475,80264.0
2022-08-22 10:30:00,60.85,60.87,60.72,60.75,87862.0,54.6744,54.6924,54.5576,54.5846,87862.0
2022-08-22 11:00:00,60.77,60.83,60.66,60.7,64644.0,54.6026,54.6565,54.5037,54.5397,64644.0
2022-08-22 11:30:00,60.7,60.73,60.49,60.73,51920.0,54.5397,54.5666,54.351,54.5666,51920.0
2022-08-22 12:00:00,60.71,60.73,60.54,60.65,45324.0,54.5487,54.5666,54.3959,54.4947,45324.0
2022-08-22 12:30:00,60.65,60.65,60.51,60.54,26082.0,54.4947,54.4947,54.369,54.3959,26082.0
2022-08-22 13:00:00,60.54,60.59,60.51,60.58,55914.0,54.3959,54.4408,54.369,54.4318,55914.0
2022-08-22 13:30:00,60.57,60.59,60.42,60.44,79310.0,54.4229,54.4408,54.2881,54.3061,79310.0
2022-08-22 14:00:00,60.46,60.49,60.21,60.28,42256.0,54.324,54.351,54.0994,54.1623,42256.0
2022-08-22 14:30:00,60.28,60.38,60.24,60.26,78824.0,54.1623,54.2521,54.1264,54.1443,78824.0
2022-08-22 15:00:00,60.27,60.43,60.27,60.3,65248.0,54.1533,54.2971,54.1533,54.1803,65248.0
2022-08-22 15:30:00,60.31,60.37,60.16,60.34,252128.0,54.1893,54.2432,54.0545,54.2162,252128.0
2022-08-23 09:30:00,60.38,60.38,59.87,59.93,57560.0,54.2521,54.2521,53.7939,53.8478,57560.0
2022-08-23 10:00:00,59.92,60.18,59.92,60.13,59168.0,53.8388,54.0724,53.8388,54.0275,59168.0
2022-08-23 10:30:00,60.13,60.27,60.01,60.05,55098.0,54.0275,54.1533,53.9197,53.9556,55098.0
2022-08-23 11:00:00,60.05,60.05,59.74,59.82,32196.0,53.9556,53.9556,53.6771,53.749,32196.0
2022-08-23 11:30:00,59.81,59.92,59.81,59.88,24344.0,53.74,53.8388,53.74,53.8029,24344.0
2022-08-23 12:00:00,59.86,59.86,59.69,59.71,26874.0,53.7849,53.7849,53.6322,53.6501,26874.0
2022-08-23 12:30:00,59.72,59.88,59.67,59.86,15052.0,53.6591,53.8029,53.6142,53.7849,15052.0
2022-08-23 13:00:00,59.87,59.92,59.79,59.87,21192.0,53.7939,53.8388,53.722,53.7939,21192.0
2022-08-23 13:30:00,59.88,59.93,59.67,59.67,16760.0,53.8029,53.8478,53.6142,53.6142,16760.0
2022-08-23 14:00:00,59.64,59.72,59.55,59.72,28228.0,53.5872,53.6591,53.5064,53.6591,28228.0
2022-08-23 14:30:00,59.72,59.75,59.61,59.71,25244.0,53.6591,53.6861,53.5603,53.6501,25244.0
2022-08-23 15:00:00,59.69,59.88,59.69,59.87,24694.0,53.6322,53.8029,53.6322,53.7939,24694.0
2022-08-23 15:30:00,59.87,59.99,59.75,59.76,187688.0,53.7939,53.9017,53.6861,53.6951,187688.0
2022-08-24 09:30:00,59.77,59.85,59.54,59.71,61406.0,53.7041,53.7759,53.4974,53.6501,61406.0
2022-08-24 10:00:00,59.66,59.79,59.58,59.74,75726.0,53.6052,53.722,53.5333,53.6771,75726.0
2022-08-24 10:30:00,59.73,59.76,59.43,59.44,36782.0,53.6681,53.6951,53.3986,53.4075,36782.0
2022-08-24 11:00:00,59.44,59.56,59.29,59.49,105852.0,53.4075,53.5154,53.2728,53.4525,105852.0
2022-08-24 11:30:00,59.49,59.58,59.46,59.48,70348.0,53.4525,53.5333,53.4255,53.4435,70348.0
2022-08-24 12:00:00,59.46,59.46,59.24,59.24,61124.0,53.4255,53.4255,53.2278,53.2278,61124.0
2022-08-24 12:30:00,59.24,59.27,59.06,59.1,32556.0,53.2278,53.2548,53.0661,53.1021,32556.0
2022-08-24 13:00:00,59.08,59.25,59.07,59.24,48266.0,53.0841,53.2368,53.0751,53.2278,48266.0
2022-08-24 13:30:00,59.27,59.38,59.17,59.35,75232.0,53.2548,53.3536,53.1649,53.3267,75232.0
2022-08-24 14:00:00,59.35,59.48,59.34,59.48,80414.0,53.3267,53.4435,53.3177,53.4435,80414.0
2022-08-24 14:30:00,59.49,59.52,59.41,59.46,34358.0,53.4525,53.4794,53.3806,53.4255,34358.0
2022-08-24 15:00:00,59.47,59.59,59.42,59.45,39004.0,53.4345,53.5423,53.3896,53.4165,39004.0
2022-08-24 15:30:00,59.45,59.69,59.43,59.64,243878.0,53.4165,53.6322,53.3986,53.5872,243878.0
2022-08-25 09:30:00,59.73,59.73,59.19,59.51,37302.0,53.6681,53.6681,53.1829,53.4704,37302.0
2022-08-25 10:00:00,59.54,59.74,59.51,59.74,30906.0,53.4974,53.6771,53.4704,53.6771,30906.0
2022-08-25 10:30:00,59.63,59.66,59.57,59.59,10038.0,53.5783,53.6052,53.5244,53.5423,10038.0
2022-08-25 11:00:00,59.6,59.6,59.46,59.46,15776.0,53.5513,53.5513,53.4255,53.4255,15776.0
2022-08-25 11:30:00,59.44,59.55,59.44,59.52,14532.0,53.4075,53.5064,53.4075,53.4794,14532.0
2022-08-25 12:00:00,59.53,59.56,59.42,59.47,28228.0,53.4884,53.5154,53.3896,53.4345,28228.0
2022-08-25 12:30:00,59.45,59.47,59.32,59.4,579146.0,53.4165,53.4345,53.2997,53.3716,579146.0
2022-08-25 13:00:00,59.38,59.43,59.33,59.43,12480.0,53.3536,53.3986,53.3087,53.3986,12480.0
2022-08-25 13:30:00,59.43,59.56,59.37,59.56,35420.0,53.3986,53.5154,53.3447,53.5154,35420.0
2022-08-25 14:00:00,59.56,59.57,59.39,59.49,44976.0,53.5154,53.5244,53.3626,53.4525,44976.0
2022-08-25 14:30:00,59.49,59.49,59.38,59.42,56478.0,53.4525,53.4525,53.3536,53.3896,56478.0
2022-08-25 15:00:00,59.42,59.68,59.42,59.65,163578.0,53.3896,53.6232,53.3896,53.5962,163578.0
2022-08-25 15:30:00,59.66,59.7,59.52,59.7,533220.0,53.6052,53.6412,53.4794,53.6412,533220.0
2022-08-26 09:30:00,59.82,60.22,59.69,60.02,303282.0,53.749,54.1084,53.6322,53.9287,303282.0
2022-08-26 10:00:00,60.04,60.16,59.6,59.66,174812.0,53.9467,54.0545,53.5513,53.6052,174812.0
2022-08-26 10:30:00,59.63,59.82,59.6,59.74,156678.0,53.5783,53.749,53.5513,53.6771,156678.0
2022-08-26 11:00:00,59.7,59.8,59.63,59.71,55572.0,53.6412,53.731,53.5783,53.6501,55572.0
2022-08-26 11:30:00,59.72,59.79,59.68,59.76,47920.0,53.6591,53.722,53.6232,53.6951,47920.0
2022-08-26 12:00:00,59.76,59.8,59.65,59.79,33696.0,53.6951,53.731,53.5962,53.722,33696.0
2022-08-26 12:30:00,59.77,59.86,59.73,59.8,43314.0,53.7041,53.7849,53.6681,53.731,43314.0
2022-08-26 13:00:00,59.79,59.85,59.74,59.82,239048.0,53.722,53.7759,53.6771,53.749,239048.0
2022-08-26 13:30:00,59.81,59.84,59.62,59.65,111370.0,53.74,53.767,53.5693,53.5962,111370.0
2022-08-26 14:00:00,59.63,59.68,59.52,59.62,101888.0,53.5783,53.6232,53.4794,53.5693,101888.0
2022-08-26 14:30:00,59.58,59.67,59.34,59.38,94386.0,53.5333,53.6142,53.3177,53.3536,94386.0
2022-08-26 15:00:00,59.38,59.49,59.3,59.46,200274.0,53.3536,53.4525,53.2818,53.4255,200274.0
2022-08-26 15:30:00,59.45,59.6,59.42,59.55,504394.0,53.4165,53.5513,53.3896,53.5064,504394.0
2022-08-29 09:30:00,59.3,59.3,58.9,59.08,90758.0,53.2818,53.2818,52.9223,53.0841,90758.0
2022-08-29 10:00:00,59.08,59.58,59.06,59.52,37944.0,53.0841,53.5333,53.0661,53.4794,37944.0
2022-08-29 10:30:00,59.49,59.63,59.38,59.49,55322.0,53.4525,53.5783,53.3536,53.4525,55322.0
2022-08-29 11:00:00,59.48,59.92,59.47,59.85,57492.0,53.4435,53.8388,53.4345,53.7759,57492.0
2022-08-29 11:30:00,59.85,59.9,59.76,59.86,24538.0,53.7759,53.8209,53.6951,53.7849,24538.0
2022-08-29 12:00:00,59.88,60.01,59.83,59.86,22344.0,53.8029,53.9197,53.758,53.7849,22344.0
2022-08-29 12:30:00,59.86,60.05,59.84,59.93,19664.0,53.7849,53.9556,53.767,53.8478,19664.0
2022-08-29 13:00:00,59.96,60.07,59.96,59.99,50322.0,53.8748,53.9736,53.8748,53.9017,50322.0
2022-08-29 13:30:00,59.97,60.15,59.95,60.06,28808.0,53.8838,54.0455,53.8658,53.9646,28808.0
2022-08-29 14:00:00,60.04,60.06,59.91,59.96,25882.0,53.9467,53.9646,53.8298,53.8748,25882.0
2022-08-29 14:30:00,59.98,60.18,59.97,60.17,39426.0,53.8927,54.0724,53.8838,54.0635,39426.0
2022-08-29 15:00:00,60.16,60.27,59.96,59.96,31544.0,54.0545,54.1533,53.8748,53.8748,31544.0
2022-08-29 15:30:00,59.96,60.03,59.72,59.73,156748.0,53.8748,53.9377,53.6591,53.6681,156748.0
2022-08-30 09:30:00,59.9,59.9,59.24,59.59,89502.0,53.8209,53.8209,53.2278,53.5423,89502.0
2022-08-30 10:00:00,59.6,59.68,59.34,59.38,191524.0,53.5513,53.6232,53.3177,53.3536,191524.0
2022-08-30 10:30:00,59.37,59.38,58.91,59.04,93736.0,53.3447,53.3536,52.9313,53.0481,93736.0
2022-08-30 11:00:00,59.1,59.36,59.1,59.34,64542.0,53.1021,53.3357,53.1021,53.3177,64542.0
2022-08-30 11:30:00,59.34,59.41,59.2,59.2,37120.0,53.3177,53.3806,53.1919,53.1919,37120.0
2022-08-30 12:00:00,59.17,59.25,59.13,59.18,24690.0,53.1649,53.2368,53.129,53.1739,24690.0
2022-08-30 12:30:00,59.16,59.19,59.02,59.02,36320.0,53.156,53.1829,53.0302,53.0302,36320.0
2022-08-30 13:00:00,59.04,59.09,58.87,59.01,645236.0,53.0481,53.0931,52.8954,53.0212,645236.0
2022-08-30 13:30:00,59.02,59.09,58.82,58.94,75866.0,53.0302,53.0931,52.8505,52.9583,75866.0
2022-08-30 14:00:00,58.94,59.02,58.82,58.84,50078.0,52.9583,53.0302,52.8505,52.8684,50078.0
2022-08-30 14:30:00,58.83,58.88,58.77,58.81,64968.0,52.8595,52.9044,52.8055,52.8415,64968.0
2022-08-30 15:00:00,58.82,58.96,58.74,58.74,50940.0,52.8505,52.9763,52.7786,52.7786,50940.0
2022-08-30 15:30:00,58.69,58.69,58.29,58.43,240412.0,52.7337,52.7337,52.3743,52.5,240412.0
2022-08-31 09:30:00,58.39,58.64,58.27,58.48,51112.0,52.4641,52.6887,52.3563,52.545,51112.0
2022-08-31 10:00:00,58.46,58.54,58.2,58.27,65944.0,52.527,52.5989,52.2934,52.3563,65944.0
2022-08-31 10:30:00,58.25,58.8,58.24,58.76,66264.0,52.3383,52.8325,52.3293,52.7966,66264.0
2022-08-31 11:00:00,58.74,58.79,58.47,58.6,62140.0,52.7786,52.8235,52.536,52.6528,62140.0
2022-08-31 11:30:00,58.58,58.73,58.58,58.63,41516.0,52.6348,52.7696,52.6348,52.6798,41516.0
2022-08-31 12:00:00,58.63,58.67,58.32,58.39,42098.0,52.6798,52.7157,52.4012,52.4641,42098.0
2022-08-31 12:30:00,58.38,58.41,58.24,58.28,66724.0,52.4551,52.4821,52.3293,52.3653,66724.0
2022-08-31 13:00:00,58.27,58.38,58.21,58.26,83852.0,52.3563,52.4551,52.3024,52.3473,83852.0
2022-08-31 13:30:00,58.25,58.3,58.09,58.1,45954.0,52.3383,52.3832,52.1946,52.2035,45954.0
2022-08-31 14:00:00,58.12,58.13,57.89,57.89,46366.0,52.2215,52.2305,52.0149,52.0149,46366.0
2022-08-31 14:30:00,57.89,57.9,57.69,57.75,86168.0,52.0149,52.0238,51.8352,51.8891,86168.0
2022-08-31 15:00:00,57.74,57.94,57.69,57.69,84778.0,51.8801,52.0598,51.8352,51.8352,84778.0
2022-08-31 15:30:00,57.68,57.77,57.61,57.64,445586.0,51.8262,51.907,51.7633,51.7902,445586.0
2022-09-01 09:30:00,57.69,57.87,57.48,57.81,81746.0,51.8352,51.9969,51.6465,51.943,81746.0
2022-09-01 10:00:00,57.79,57.93,57.47,57.77,111446.0,51.925,52.0508,51.6375,51.907,111446.0
2022-09-01 10:30:00,57.76,57.97,57.75,57.95,139654.0,51.898,52.0867,51.8891,52.0688,139654.0
2022-09-01 11:00:00,57.95,58.44,57.94,58.4,81506.0,52.0688,52.509,52.0598,52.4731,81506.0
2022-09-01 11:30:00,58.41,58.65,58.41,58.47,61938.0,52.4821,52.6977,52.4821,52.536,61938.0
2022-09-01 12:00:00,58.46,58.46,58.31,58.34,77782.0,52.527,52.527,52.3922,52.4192,77782.0
2022-09-01 12:30:00,58.33,58.35,58.03,58.07,42610.0,52.4102,52.4282,52.1406,52.1766,42610.0
2022-09-01 13:00:00,58.04,58.32,58.03,58.31,50232.0,52.1496,52.4012,52.1406,52.3922,50232.0
2022-09-01 13:30:00,58.3,58.52,58.26,58.52,71612.0,52.3832,52.5809,52.3473,52.5809,71612.0
2022-09-01 14:00:00,58.52,58.6,58.48,58.58,59984.0,52.5809,52.6528,52.545,52.6348,59984.0
2022-09-01 14:30:00,58.6,58.63,58.28,58.47,32182.0,52.6528,52.6798,52.3653,52.536,32182.0
2022-09-01 15:00:00,58.48,58.62,58.31,58.33,50416.0,52.545,52.6708,52.3922,52.4102,50416.0
2022-09-01 15:30:00,58.32,58.53,58.26,58.52,387238.0,52.4012,52.5899,52.3473,52.5809,387238.0
2022-09-02 09:30:00,58.49,58.89,58.41,58.76,181870.0,52.554,52.9134,52.4821,52.7966,181870.0
2022-09-02 10:00:00,58.78,59.09,58.63,59.07,102906.0,52.8145,53.0931,52.6798,53.0751,102906.0
2022-09-02 10:30:00,59.07,59.24,59.01,59.09,80632.0,53.0751,53.2278,53.0212,53.0931,80632.0
2022-09-02 11:00:00,59.1,59.18,58.95,59.02,43326.0,53.1021,53.1739,52.9673,53.0302,43326.0
2022-09-02 11:30:00,59.03,59.13,58.99,59.12,32620.0,53.0392,53.129,53.0032,53.12,32620.0
2022-09-02 12:00:00,59.13,59.17,58.85,58.88,33882.0,53.129,53.1649,52.8774,52.9044,33882.0
2022-09-02 12:30:00,58.88,58.93,58.57,58.63,44772.0,52.9044,52.9493,52.6258,52.6798,44772.0
2022-09-02 13:00:00,58.62,58.62,58.33,58.37,147020.0,52.6708,52.6708,52.4102,52.4461,147020.0
2022-09-02 13:30:00,58.36,58.49,58.19,58.34,96062.0,52.4372,52.554,52.2844,52.4192,96062.0
2022-09-02 14:00:00,58.33,58.54,58.28,58.51,74220.0,52.4102,52.5989,52.3653,52.5719,74220.0
2022-09-02 14:30:00,58.49,58.53,58.36,58.36,96280.0,52.554,52.5899,52.4372,52.4372,96280.0
2022-09-02 15:00:00,58.35,58.59,58.34,58.34,83758.0,52.4282,52.6438,52.4192,52.4192,83758.0
2022-09-02 15:30:00,58.33,58.34,57.99,58.11,352062.0,52.4102,52.4192,52.1047,52.2125,352062.0
2022-09-06 09:30:00,57.85,58.32,57.73,58.32,128974.0,51.9789,52.4012,51.8711,52.4012,128974.0
2022-09-06 10:00:00,58.32,58.47,58.06,58.45,88502.0,52.4012,52.536,52.1676,52.518,88502.0
2022-09-06 10:30:00,58.47,58.67,58.26,58.59,82696.0,52.536,52.7157,52.3473,52.6438,82696.0
2022-09-06 11:00:00,58.6,58.72,58.2,58.22,55274.0,52.6528,52.7606,52.2934,52.3114,55274.0
2022-09-06 11:30:00,58.23,58.32,58.13,58.2,62306.0,52.3203,52.4012,52.2305,52.2934,62306.0
2022-09-06 12:00:00,58.19,58.21,57.76,57.79,63058.0,52.2844,52.3024,51.898,51.925,63058.0
2022-09-06 12:30:00,57.79,57.99,57.79,57.91,70686.0,51.925,52.1047,51.925,52.0328,70686.0
2022-09-06 13:00:00,57.9,57.9,57.67,57.76,43372.0,52.0238,52.0238,51.8172,51.898,43372.0
2022-09-06 13:30:00,57.74,57.9,57.6,57.9,63968.0,51.8801,52.0238,51.7543,52.0238,63968.0
2022-09-06 14:00:00,57.91,57.99,57.77,57.83,53346.0,52.0328,52.1047,51.907,51.9609,53346.0
2022-09-06 14:30:00,57.84,57.91,57.74,57.79,51328.0,51.9699,52.0328,51.8801,51.925,51328.0
2022-09-06 15:00:00,57.8,58.02,57.76,57.86,95406.0,51.934,52.1317,51.898,51.9879,95406.0
2022-09-06 15:30:00,57.84,57.99,57.66,57.82,377350.0,51.9699,52.1047,51.8082,51.952,377350.0
2022-09-07 09:30:00,58.02,58.58,57.94,58.4,90196.0,52.1317,52.6348,52.0598,52.4731,90196.0
2022-09-07 10:00:00,58.41,58.79,58.35,58.66,41876.0,52.4821,52.8235,52.4282,52.7067,41876.0
2022-09-07 10:30:00,58.69,58.84,58.6,58.69,36832.0,52.7337,52.8684,52.6528,52.7337,36832.0
2022-09-07 11:00:00,58.67,58.9,58.67,58.84,19620.0,52.7157,52.9223,52.7157,52.8684,19620.0
2022-09-07 11:30:00,58.83,58.98,58.68,58.68,60502.0,52.8595,52.9942,52.7247,52.7247,60502.0
2022-09-07 12:00:00,58.67,58.76,58.56,58.73,36430.0,52.7157,52.7966,52.6169,52.7696,36430.0
2022-09-07 12:30:00,58.75,59.04,58.73,59.04,54004.0,52.7876,53.0481,52.7696,53.0481,54004.0
2022-09-07 13:00:00,59.06,59.19,59.04,59.19,30740.0,53.0661,53.1829,53.0481,53.1829,30740.0
2022-09-07 13:30:00,59.2,59.45,59.17,59.43,40958.0,53.1919,53.4165,53.1649,53.3986,40958.0
2022-09-07 14:00:00,59.42,59.5,59.2,59.33,54118.0,53.3896,53.4615,53.1919,53.3087,54118.0
2022-09-07 14:30:00,59.38,59.48,59.32,59.44,39362.0,53.3536,53.4435,53.2997,53.4075,39362.0
2022-09-07 15:00:00,59.44,59.45,59.29,59.43,41688.0,53.4075,53.4165,53.2728,53.3986,41688.0
2022-09-07 15:30:00,59.43,59.64,59.35,59.59,236980.0,53.3986,53.5872,53.3267,53.5423,236980.0
2022-09-08 09:30:00,59.27,59.52,59.13,59.32,62592.0,53.2548,53.4794,53.129,53.2997,62592.0
2022-09-08 10:00:00,59.31,59.46,59.18,59.46,32494.0,53.2907,53.4255,53.1739,53.4255,32494.0
2022-09-08 10:30:00,59.42,59.67,59.41,59.52,31200.0,53.3896,53.6142,53.3806,53.4794,31200.0
2022-09-08 11:00:00,59.47,59.6,59.45,59.52,30618.0,53.4345,53.5513,53.4165,53.4794,30618.0
2022-09-08 11:30:00,59.53,59.6,59.4,59.51,49064.0,53.4884,53.5513,53.3716,53.4704,49064.0
2022-09-08 12:00:00,59.51,59.51,59.05,59.33,58744.0,53.4704,53.4704,53.0571,53.3087,58744.0
2022-09-08 12:30:00,59.33,59.55,59.31,59.46,38918.0,53.3087,53.5064,53.2907,53.4255,38918.0
2022-09-08 13:00:00,59.45,59.63,59.38,59.55,23440.0,53.4165,53.5783,53.3536,53.5064,23440.0
2022-09-08 13:30:00,59.56,59.69,59.44,59.54,34758.0,53.5154,53.6322,53.4075,53.4974,34758.0
2022-09-08 14:00:00,59.55,59.63,59.52,59.58,33346.0,53.5064,53.5783,53.4794,53.5333,33346.0
2022-09-08 14:30:00,59.58,59.63,59.24,59.25,40454.0,53.5333,53.5783,53.2278,53.2368,40454.0
2022-09-08 15:00:00,59.26,59.31,59.16,59.22,53554.0,53.2458,53.2907,53.156,53.2099,53554.0
2022-09-08 15:30:00,59.22,59.33,59.02,59.24,242604.0,53.2099,53.3087,53.0302,53.2278,242604.0
2022-09-09 09:30:00,59.49,59.54,59.17,59.52,46420.0,53.4525,53.4974,53.1649,53.4794,46420.0
2022-09-09 10:00:00,59.53,59.8,59.48,59.76,47186.0,53.4884,53.731,53.4435,53.6951,47186.0
2022-09-09 10:30:00,59.8,60.1,59.75,60.06,70646.0,53.731,54.0006,53.6861,53.9646,70646.0
2022-09-09 11:00:00,60.07,60.07,59.83,59.84,28074.0,53.9736,53.9736,53.758,53.767,28074.0
2022-09-09 11:30:00,59.85,59.98,59.81,59.87,55812.0,53.7759,53.8927,53.74,53.7939,55812.0
2022-09-09 12:00:00,59.88,59.88,59.66,59.72,22962.0,53.8029,53.8029,53.6052,53.6591,22962.0
2022-09-09 12:30:00,59.74,59.85,59.69,59.82,24100.0,53.6771,53.7759,53.6322,53.749,24100.0
2022-09-09 13:00:00,59.83,59.9,59.77,59.85,23566.0,53.758,53.8209,53.7041,53.7759,23566.0
2022-09-09 13:30:00,59.88,59.99,59.85,59.96,35202.0,53.8029,53.9017,53.7759,53.8748,35202.0
2022-09-09 14:00:00,59.95,60.02,59.87,60.01,24428.0,53.8658,53.9287,53.7939,53.9197,24428.0
2022-09-09 14:30:00,60.04,60.12,59.99,60.09,27654.0,53.9467,54.0185,53.9017,53.9916,27654.0
2022-09-09 15:00:00,60.08,60.15,60.04,60.04,45898.0,53.9826,54.0455,53.9467,53.9467,45898.0
2022-09-09 15:30:00,60.02,60.08,59.9,59.98,314584.0,53.9287,53.9826,53.8209,53.8927,314584.0
2022-09-12 09:30:00,60.06,60.27,59.77,60.27,79904.0,53.9646,54.1533,53.7041,54.1533,79904.0
2022-09-12 10:00:00,60.25,60.54,60.1,60.5,100710.0,54.1353,54.3959,54.0006,54.36,100710.0
2022-09-12 10:30:00,60.49,60.8,60.48,60.76,40304.0,54.351,54.6295,54.342,54.5936,40304.0
2022-09-12 11:00:00,60.76,60.88,60.73,60.77,38374.0,54.5936,54.7014,54.5666,54.6026,38374.0
2022-09-12 11:30:00,60.76,60.8,60.46,60.59,57046.0,54.5936,54.6295,54.324,54.4408,57046.0
2022-09-12 12:00:00,60.59,60.76,60.51,60.74,53398.0,54.4408,54.5936,54.369,54.5756,53398.0
2022-09-12 12:30:00,60.73,60.74,60.6,60.74,43938.0,54.5666,54.5756,54.4498,54.5756,43938.0
2022-09-12 13:00:00,60.73,60.9,60.63,60.88,60352.0,54.5666,54.7194,54.4768,54.7014,60352.0
2022-09-12 13:30:00,60.87,60.88,60.77,60.83,108768.0,54.6924,54.7014,54.6026,54.6565,108768.0
2022-09-12 14:00:00,60.83,60.9,60.72,60.85,78196.0,54.6565,54.7194,54.5576,54.6744,78196.0
2022-09-12 14:30:00,60.84,60.88,60.77,60.79,52042.0,54.6655,54.7014,54.6026,54.6205,52042.0
2022-09-12 15:00:00,60.79,60.9,60.66,60.67,72818.0,54.6205,54.7194,54.5037,54.5127,72818.0
2022-09-12 15:30:00,60.67,61.06,60.66,61.03,372768.0,54.5127,54.8631,54.5037,54.8362,372768.0
2022-09-13 09:30:00,60.44,60.64,60.16,60.42,68116.0,54.3061,54.4858,54.0545,54.2881,68116.0
2022-09-13 10:00:00,60.39,60.61,60.17,60.53,107146.0,54.2611,54.4588,54.0635,54.3869,107146.0
2022-09-13 10:30:00,60.51,60.54,60.13,60.13,53714.0,54.369,54.3959,54.0275,54.0275,53714.0
2022-09-13 11:00:00,60.13,60.27,60.02,60.04,29188.0,54.0275,54.1533,53.9287,53.9467,29188.0
2022-09-13 11:30:00,59.98,60.19,59.96,60.02,33114.0,53.8927,54.0814,53.8748,53.9287,33114.0
2022-09-13 12:00:00,60.02,60.2,59.98,60.05,32666.0,53.9287,54.0904,53.8927,53.9556,32666.0
2022-09-13 12:30:00,59.99,60.09,59.86,59.94,27722.0,53.9017,53.9916,53.7849,53.8568,27722.0
2022-09-13 13:00:00,59.98,60.06,59.93,59.99,27160.0,53.8927,53.9646,53.8478,53.9017,27160.0
2022-09-13 13:30:00,59.99,59.99,59.84,59.86,38570.0,53.9017,53.9017,53.767,53.7849,38570.0
2022-09-13 14:00:00,59.84,59.84,59.56,59.57,36820.0,53.767,53.767,53.5154,53.5244,36820.0
2022-09-13 14:30:00,59.57,59.58,59.31,59.33,45128.0,53.5244,53.5333,53.2907,53.3087,45128.0
2022-09-13 15:00:00,59.35,59.36,58.99,59.0,61102.0,53.3267,53.3357,53.0032,53.0122,61102.0
2022-09-13 15:30:00,58.99,59.01,58.64,58.85,237456.0,53.0032,53.0212,52.6887,52.8774,237456.0
2022-09-14 09:30:00,58.96,59.51,58.94,59.42,42622.0,52.9763,53.4704,52.9583,53.3896,42622.0
2022-09-14 10:00:00,59.43,59.81,59.43,59.64,62764.0,53.3986,53.74,53.3986,53.5872,62764.0
2022-09-14 10:30:00,59.66,59.92,59.66,59.8,51026.0,53.6052,53.8388,53.6052,53.731,51026.0
2022-09-14 11:00:00,59.8,59.88,59.46,59.63,25250.0,53.731,53.8029,53.4255,53.5783,25250.0
2022-09-14 11:30:00,59.54,59.68,59.51,59.56,22656.0,53.4974,53.6232,53.4704,53.5154,22656.0
2022-09-14 12:00:00,59.55,59.57,59.35,59.38,25082.0,53.5064,53.5244,53.3267,53.3536,25082.0
2022-09-14 12:30:00,59.38,59.57,59.38,59.52,26252.0,53.3536,53.5244,53.3536,53.4794,26252.0
2022-09-14 13:00:00,59.55,59.63,59.49,59.59,22284.0,53.5064,53.5783,53.4525,53.5423,22284.0
2022-09-14 13:30:00,59.59,59.63,59.35,59.4,25372.0,53.5423,53.5783,53.3267,53.3716,25372.0
2022-09-14 14:00:00,59.41,59.46,59.31,59.44,29372.0,53.3806,53.4255,53.2907,53.4075,29372.0
2022-09-14 14:30:00,59.44,59.49,59.26,59.27,27236.0,53.4075,53.4525,53.2458,53.2548,27236.0
2022-09-14 15:00:00,59.28,59.35,59.11,59.19,55452.0,53.2638,53.3267,53.111,53.1829,55452.0
2022-09-14 15:30:00,59.19,59.42,59.09,59.35,281368.0,53.1829,53.3896,53.0931,53.3267,281368.0
2022-09-15 09:30:00,58.99,59.06,58.37,58.52,47516.0,53.0032,53.0661,52.4461,52.5809,47516.0
2022-09-15 10:00:00,58.54,58.77,58.34,58.34,36044.0,52.5989,52.8055,52.4192,52.4192,36044.0
2022-09-15 10:30:00,58.37,58.47,58.16,58.25,44904.0,52.4461,52.536,52.2575,52.3383,44904.0
2022-09-15 11:00:00,58.26,58.63,58.24,58.58,30900.0,52.3473,52.6798,52.3293,52.6348,30900.0
2022-09-15 11:30:00,58.62,58.62,58.3,58.36,33786.0,52.6708,52.6708,52.3832,52.4372,33786.0
2022-09-15 12:00:00,58.38,58.38,58.07,58.13,38388.0,52.4551,52.4551,52.1766,52.2305,38388.0
2022-09-15 12:30:00,58.12,58.26,57.99,58.04,46096.0,52.2215,52.3473,52.1047,52.1496,46096.0
2022-09-15 13:00:00,58.06,58.32,58.05,58.27,62226.0,52.1676,52.4012,52.1586,52.3563,62226.0
2022-09-15 13:30:00,58.24,58.31,58.15,58.18,25574.0,52.3293,52.3922,52.2485,52.2754,25574.0
2022-09-15 14:00:00,58.21,58.21,57.94,58.11,39360.0,52.3024,52.3024,52.0598,52.2125,39360.0
2022-09-15 14:30:00,58.18,58.26,58.03,58.05,22462.0,52.2754,52.3473,52.1406,52.1586,22462.0
2022-09-15 15:00:00,58.03,58.03,57.71,57.76,40628.0,52.1406,52.1406,51.8531,51.898,40628.0
2022-09-15 15:30:00,57.76,57.92,57.63,57.65,221282.0,51.898,52.0418,51.7812,51.7992,221282.0
2022-09-16 09:30:00,57.57,57.99,57.5,57.95,558376.0,51.7273,52.1047,51.6644,52.0688,558376.0
2022-09-16 10:00:00,57.95,58.2,57.81,57.88,48480.0,52.0688,52.2934,51.943,52.0059,48480.0
2022-09-16 10:30:00,57.91,58.02,57.78,57.78,46028.0,52.0328,52.1317,51.916,51.916,46028.0
2022-09-16 11:00:00,57.82,57.95,57.71,57.85,49994.0,51.952,52.0688,51.8531,51.9789,49994.0
2022-09-16 11:30:00,57.82,57.88,57.74,57.85,42942.0,51.952,52.0059,51.8801,51.9789,42942.0
2022-09-16 12:00:00,57.85,57.85,57.52,57.63,31180.0,51.9789,51.9789,51.6824,51.7812,31180.0
2022-09-16 12:30:00,57.66,57.73,57.58,57.72,61366.0,51.8082,51.8711,51.7363,51.8621,61366.0
2022-09-16 13:00:00,57.73,57.76,57.67,57.69,40504.0,51.8711,51.898,51.8172,51.8352,40504.0
2022-09-16 13:30:00,57.69,57.85,57.69,57.85,42728.0,51.8352,51.9789,51.8352,51.9789,42728.0
2022-09-16 14:00:00,57.86,57.98,57.8,57.9,57460.0,51.9879,52.0957,51.934,52.0238,57460.0
2022-09-16 14:30:00,57.9,58.06,57.87,57.97,66850.0,52.0238,52.1676,51.9969,52.0867,66850.0
2022-09-16 15:00:00,57.96,58.01,57.73,57.9,78398.0,52.0777,52.1227,51.8711,52.0238,78398.0
2022-09-16 15:30:00,57.91,57.96,57.65,57.71,454350.0,52.0328,52.0777,51.7992,51.8531,454350.0
2022-09-19 09:30:00,57.59,57.59,57.0,57.16,71214.0,51.7453,51.7453,51.2152,51.3589,71214.0
2022-09-19 10:00:00,57.17,57.76,57.15,57.74,75224.0,51.3679,51.898,51.35,51.8801,75224.0
2022-09-19 10:30:00,57.74,57.83,57.63,57.64,44290.0,51.8801,51.9609,51.7812,51.7902,44290.0
2022-09-19 11:00:00,57.65,57.76,57.52,57.57,49942.0,51.7992,51.898,51.6824,51.7273,49942.0
2022-09-19 11:30:00,57.52,57.55,57.35,57.39,39350.0,51.6824,51.7094,51.5297,51.5656,39350.0
2022-09-19 12:00:00,57.4,57.51,57.36,57.44,36592.0,51.5746,51.6734,51.5386,51.6105,36592.0
2022-09-19 12:30:00,57.41,57.6,57.41,57.55,50538.0,51.5836,51.7543,51.5836,51.7094,50538.0
2022-09-19 13:00:00,57.57,57.62,57.48,57.48,42862.0,51.7273,51.7723,51.6465,51.6465,42862.0
2022-09-19 13:30:00,57.49,57.57,57.36,57.36,75852.0,51.6554,51.7273,51.5386,51.5386,75852.0
2022-09-19 14:00:00,57.38,57.38,57.25,57.31,63418.0,51.5566,51.5566,51.4398,51.4937,63418.0
2022-09-19 14:30:00,57.32,57.44,57.25,57.4,59834.0,51.5027,51.6105,51.4398,51.5746,59834.0
2022-09-19 15:00:00,57.39,57.84,57.39,57.77,119508.0,51.5656,51.9699,51.5656,51.907,119508.0
2022-09-19 15:30:00,57.79,57.96,57.69,57.94,644686.0,51.925,52.0777,51.8352,52.0598,644686.0
2022-09-20 09:30:00,57.5,57.69,56.94,56.97,83652.0,51.6644,51.8352,51.1613,51.1882,83652.0
2022-09-20 10:00:00,56.95,56.98,56.57,56.85,115860.0,51.1703,51.1972,50.8288,51.0804,115860.0
2022-09-20 10:30:00,56.88,57.02,56.83,56.96,83786.0,51.1074,51.2331,51.0624,51.1792,83786.0
2022-09-20 11:00:00,56.96,56.98,56.54,56.59,60778.0,51.1792,51.1972,50.8019,50.8468,60778.0
2022-09-20 11:30:00,56.6,56.85,56.47,56.84,41598.0,50.8558,51.0804,50.739,51.0714,41598.0
2022-09-20 12:00:00,56.85,56.91,56.73,56.76,24358.0,51.0804,51.1343,50.9726,50.9995,24358.0
2022-09-20 12:30:00,56.73,56.78,56.65,56.69,29530.0,50.9726,51.0175,50.9007,50.9366,29530.0
2022-09-20 13:00:00,56.66,56.74,56.61,56.71,25946.0,50.9097,50.9816,50.8648,50.9546,25946.0
2022-09-20 13:30:00,56.69,56.76,56.61,56.62,30282.0,50.9366,50.9995,50.8648,50.8737,30282.0
2022-09-20 14:00:00,56.64,56.93,56.64,56.9,43164.0,50.8917,51.1523,50.8917,51.1253,43164.0
2022-09-20 14:30:00,56.86,56.88,56.62,56.86,40508.0,51.0894,51.1074,50.8737,51.0894,40508.0
2022-09-20 15:00:00,56.84,56.93,56.76,56.9,60956.0,51.0714,51.1523,50.9995,51.1253,60956.0
2022-09-20 15:30:00,56.9,57.31,56.84,57.15,803940.0,51.1253,51.4937,51.0714,51.35,803940.0
2022-09-21 09:30:00,57.65,57.99,57.35,57.9,75084.0,51.7992,52.1047,51.5297,52.0238,75084.0
2022-09-21 10:00:00,57.9,58.02,57.71,57.76,54346.0,52.0238,52.1317,51.8531,51.898,54346.0
2022-09-21 10:30:00,57.8,57.93,57.72,57.75,25576.0,51.934,52.0508,51.8621,51.8891,25576.0
2022-09-21 11:00:00,57.76,57.81,57.56,57.63,104584.0,51.898,51.943,51.7183,51.7812,104584.0
2022-09-21 11:30:00,57.62,57.77,57.62,57.73,17386.0,51.7723,51.907,51.7723,51.8711,17386.0
2022-09-21 12:00:00,57.74,57.84,57.7,57.76,34776.0,51.8801,51.9699,51.8441,51.898,34776.0
2022-09-21 12:30:00,57.77,57.77,57.62,57.72,66622.0,51.907,51.907,51.7723,51.8621,66622.0
2022-09-21 13:00:00,57.7,57.81,57.68,57.69,29160.0,51.8441,51.943,51.8262,51.8352,29160.0
2022-09-21 13:30:00,57.71,57.73,57.52,57.6,60414.0,51.8531,51.8711,51.6824,51.7543,60414.0
2022-09-21 14:00:00,57.55,57.55,56.92,57.03,237396.0,51.7094,51.7094,51.1433,51.2421,237396.0
2022-09-21 14:30:00,57.0,57.74,56.84,57.54,76152.0,51.2152,51.8801,51.0714,51.7004,76152.0
2022-09-21 15:00:00,57.54,57.63,56.96,57.04,118516.0,51.7004,51.7812,51.1792,51.2511,118516.0
2022-09-21 15:30:00,57.01,57.15,56.59,56.6,380696.0,51.2242,51.35,50.8468,50.8558,380696.0
2022-09-22 09:30:00,56.63,56.65,56.27,56.6,90054.0,50.8827,50.9007,50.5593,50.8558,90054.0
2022-09-22 10:00:00,56.58,56.99,56.49,56.98,168416.0,50.8378,51.2062,50.7569,51.1972,168416.0
2022-09-22 10:30:00,56.98,57.08,56.77,56.77,79256.0,51.1972,51.2871,51.0085,51.0085,79256.0
2022-09-22 11:00:00,56.77,56.84,56.63,56.82,84442.0,51.0085,51.0714,50.8827,51.0534,84442.0
2022-09-22 11:30:00,56.79,56.99,56.7,56.74,47564.0,51.0265,51.2062,50.9456,50.9816,47564.0
2022-09-22 12:00:00,56.74,57.08,56.74,56.94,61176.0,50.9816,51.2871,50.9816,51.1613,61176.0
2022-09-22 12:30:00,56.95,57.13,56.92,57.07,130680.0,51.1703,51.332,51.1433,51.2781,130680.0
2022-09-22 13:00:00,57.07,57.1,56.83,56.94,84260.0,51.2781,51.305,51.0624,51.1613,84260.0
2022-09-22 13:30:00,56.95,56.97,56.81,56.85,84068.0,51.1703,51.1882,51.0445,51.0804,84068.0
2022-09-22 14:00:00,56.87,57.09,56.86,57.09,66756.0,51.0984,51.296,51.0894,51.296,66756.0
2022-09-22 14:30:00,57.09,57.15,56.91,57.06,55374.0,51.296,51.35,51.1343,51.2691,55374.0
2022-09-22 15:00:00,57.08,57.34,56.99,57.05,244498.0,51.2871,51.5207,51.2062,51.2601,244498.0
2022-09-22 15:30:00,57.08,57.3,56.92,56.96,338160.0,51.2871,51.4847,51.1433,51.1792,338160.0
2022-09-23 09:30:00,56.3,56.5,55.62,56.07,88754.0,50.5862,50.7659,49.9752,50.3796,88754.0
2022-09-23 10:00:00,56.07,56.27,56.04,56.13,32390.0,50.3796,50.5593,50.3526,50.4335,32390.0
2022-09-23 10:30:00,56.12,56.12,55.69,55.75,47740.0,50.4245,50.4245,50.0381,50.092,47740.0
2022-09-23 11:00:00,55.74,55.91,55.6,55.77,32160.0,50.0831,50.2358,49.9573,50.11,32160.0
2022-09-23 11:30:00,55.78,55.78,55.6,55.63,28436.0,50.119,50.119,49.9573,49.9842,28436.0
2022-09-23 12:00:00,55.63,55.63,55.34,55.34,28952.0,49.9842,49.9842,49.7236,49.7236,28952.0
2022-09-23 12:30:00,55.3,55.61,55.29,55.58,43012.0,49.6877,49.9662,49.6787,49.9393,43012.0
2022-09-23 13:00:00,55.58,55.78,55.55,55.72,47898.0,49.9393,50.119,49.9123,50.0651,47898.0
2022-09-23 13:30:00,55.71,55.73,55.48,55.62,42304.0,50.0561,50.0741,49.8494,49.9752,42304.0
2022-09-23 14:00:00,55.61,55.75,55.24,55.38,69508.0,49.9662,50.092,49.6338,49.7596,69508.0
2022-09-23 14:30:00,55.38,55.38,55.07,55.1,68856.0,49.7596,49.7596,49.481,49.508,68856.0
2022-09-23 15:00:00,55.09,55.58,55.02,55.56,66360.0,49.499,49.9393,49.4361,49.9213,66360.0
2022-09-23 15:30:00,55.58,55.84,55.55,55.82,300302.0,49.9393,50.1729,49.9123,50.1549,300302.0
2022-09-26 09:30:00,55.74,55.79,55.02,55.07,54188.0,50.0831,50.128,49.4361,49.481,54188.0
2022-09-26 10:00:00,55.13,55.29,54.95,55.26,90746.0,49.535,49.6787,49.3732,49.6518,90746.0
2022-09-26 10:30:00,55.23,55.24,55.04,55.09,63688.0,49.6248,49.6338,49.4541,49.499,63688.0
2022-09-26 11:00:00,55.09,55.11,54.69,54.71,45516.0,49.499,49.517,49.1396,49.1576,45516.0
2022-09-26 11:30:00,54.72,54.76,54.5,54.63,38262.0,49.1666,49.2025,48.9689,49.0857,38262.0
2022-09-26 12:00:00,54.61,54.61,54.2,54.22,41334.0,49.0677,49.0677,48.6993,48.7173,41334.0
2022-09-26 12:30:00,54.23,54.26,54.07,54.16,38490.0,48.7263,48.7533,48.5825,48.6634,38490.0
2022-09-26 13:00:00,54.14,54.14,53.71,53.77,60926.0,48.6454,48.6454,48.2591,48.313,60926.0
2022-09-26 13:30:00,53.76,53.99,53.76,53.8,44652.0,48.304,48.5107,48.304,48.3399,44652.0
2022-09-26 14:00:00,53.81,54.16,53.81,54.01,35212.0,48.3489,48.6634,48.3489,48.5286,35212.0
2022-09-26 14:30:00,53.99,54.27,53.95,54.2,31772.0,48.5107,48.7622,48.4747,48.6993,31772.0
2022-09-26 15:00:00,54.22,54.42,54.22,54.33,30062.0,48.7173,48.897,48.7173,48.8162,30062.0
2022-09-26 15:30:00,54.32,54.88,54.26,54.42,372318.0,48.8072,49.3103,48.7533,48.897,372318.0
2022-09-27 09:30:00,54.63,54.69,54.27,54.47,194300.0,49.0857,49.1396,48.7622,48.9419,194300.0
2022-09-27 10:00:00,54.42,54.44,53.91,53.92,66232.0,48.897,48.915,48.4388,48.4478,66232.0
2022-09-27 10:30:00,53.94,54.2,53.94,53.97,108970.0,48.4657,48.6993,48.4657,48.4927,108970.0
2022-09-27 11:00:00,53.9,53.98,53.35,53.35,50536.0,48.4298,48.5017,47.9356,47.9356,50536.0
2022-09-27 11:30:00,53.38,53.52,53.29,53.31,56182.0,47.9626,48.0884,47.8817,47.8997,56182.0
2022-09-27 12:00:00,53.32,53.35,53.08,53.17,49838.0,47.9087,47.9356,47.693,47.7739,49838.0
2022-09-27 12:30:00,53.13,53.32,53.1,53.3,69006.0,47.7379,47.9087,47.711,47.8907,69006.0
2022-09-27 13:00:00,53.24,53.27,53.06,53.09,56810.0,47.8368,47.8637,47.675,47.702,56810.0
2022-09-27 13:30:00,53.07,53.1,52.76,52.85,67476.0,47.684,47.711,47.4055,47.4864,67476.0
2022-09-27 14:00:00,52.85,53.03,52.84,53.0,95686.0,47.4864,47.6481,47.4774,47.6211,95686.0
2022-09-27 14:30:00,53.04,53.27,52.94,53.19,96668.0,47.6571,47.8637,47.5672,47.7918,96668.0
2022-09-27 15:00:00,53.17,53.25,53.09,53.15,87536.0,47.7739,47.8458,47.702,47.7559,87536.0
2022-09-27 15:30:00,53.17,53.18,52.88,52.94,348682.0,47.7739,47.7829,47.5133,47.5672,348682.0
2022-09-28 09:30:00,53.56,53.79,52.85,53.73,78894.0,48.1243,48.331,47.4864,48.277,78894.0
2022-09-28 10:00:00,53.7,53.94,53.63,53.8,69700.0,48.2501,48.4657,48.1872,48.3399,69700.0
2022-09-28 10:30:00,53.85,54.02,53.62,53.85,75196.0,48.3849,48.5376,48.1782,48.3849,75196.0
2022-09-28 11:00:00,53.8,54.16,53.76,53.98,68880.0,48.3399,48.6634,48.304,48.5017,68880.0
2022-09-28 11:30:00,53.93,53.95,53.65,53.88,49430.0,48.4567,48.4747,48.2052,48.4118,49430.0
2022-09-28 12:00:00,53.88,54.12,53.85,53.95,49944.0,48.4118,48.6275,48.3849,48.4747,49944.0
2022-09-28 12:30:00,53.96,54.1,53.92,54.05,36814.0,48.4837,48.6095,48.4478,48.5646,36814.0
2022-09-28 13:00:00,54.06,54.16,53.93,53.93,53376.0,48.5736,48.6634,48.4567,48.4567,53376.0
2022-09-28 13:30:00,53.94,53.94,53.71,53.83,59926.0,48.4657,48.4657,48.2591,48.3669,59926.0
2022-09-28 14:00:00,53.85,53.88,53.72,53.77,55346.0,48.3849,48.4118,48.2681,48.313,55346.0
2022-09-28 14:30:00,53.78,54.01,53.77,53.91,52754.0,48.322,48.5286,48.313,48.4388,52754.0
2022-09-28 15:00:00,53.89,54.16,53.88,54.01,69110.0,48.4208,48.6634,48.4118,48.5286,69110.0
2022-09-28 15:30:00,53.99,54.25,53.9,53.91,293190.0,48.5107,48.7443,48.4298,48.4388,293190.0
2022-09-29 09:30:00,53.74,53.74,52.62,52.65,47532.0,48.286,48.286,47.2797,47.3067,47532.0
2022-09-29 10:00:00,52.6,52.6,52.28,52.52,38752.0,47.2617,47.2617,46.9742,47.1898,38752.0
2022-09-29 10:30:00,52.52,52.65,52.42,52.6,31012.0,47.1898,47.3067,47.1,47.2617,31012.0
2022-09-29 11:00:00,52.6,52.79,52.47,52.55,40254.0,47.2617,47.4324,47.1449,47.2168,40254.0
2022-09-29 11:30:00,52.51,52.65,52.32,52.49,28668.0,47.1809,47.3067,47.0101,47.1629,28668.0
2022-09-29 12:00:00,52.46,52.51,52.15,52.16,33298.0,47.1359,47.1809,46.8574,46.8664,33298.0
2022-09-29 12:30:00,52.13,52.3,52.09,52.2,26996.0,46.8394,46.9922,46.8035,46.9023,26996.0
2022-09-29 13:00:00,52.18,52.2,51.84,51.88,65630.0,46.8843,46.9023,46.5789,46.6148,65630.0
2022-09-29 13:30:00,51.84,51.92,51.63,51.65,68134.0,46.5789,46.6507,46.3902,46.4081,68134.0
2022-09-29 14:00:00,51.66,51.82,51.43,51.76,117028.0,46.4171,46.5609,46.2105,46.507,117028.0
2022-09-29 14:30:00,51.77,51.94,51.6,51.6,72196.0,46.516,46.6687,46.3632,46.3632,72196.0
2022-09-29 15:00:00,51.59,51.81,51.49,51.55,109364.0,46.3542,46.5519,46.2644,46.3183,109364.0
2022-09-29 15:30:00,51.54,51.74,51.28,51.35,403008.0,46.3093,46.489,46.0757,46.1386,403008.0
2022-09-30 09:30:00,51.83,51.9,51.1,51.5,120246.0,46.5699,46.6328,45.914,46.2734,120246.0
2022-09-30 10:00:00,51.52,51.58,51.06,51.33,79704.0,46.2913,46.3452,45.878,46.1206,79704.0
2022-09-30 10:30:00,51.35,51.52,51.19,51.19,88054.0,46.1386,46.2913,45.9948,45.9948,88054.0
2022-09-30 11:00:00,51.19,51.5,51.1,51.32,71774.0,45.9948,46.2734,45.914,46.1116,71774.0
2022-09-30 11:30:00,51.33,51.34,50.78,50.97,141766.0,46.1206,46.1296,45.6264,45.7972,141766.0
2022-09-30 12:00:00,50.95,51.01,50.74,50.89,52026.0,45.7792,45.8331,45.5905,45.7253,52026.0
2022-09-30 12:30:00,50.92,51.06,50.9,51.02,38924.0,45.7522,45.878,45.7343,45.8421,38924.0
2022-09-30 13:00:00,50.99,51.05,50.85,50.93,42234.0,45.8151,45.869,45.6893,45.7612,42234.0
2022-09-30 13:30:00,50.92,51.01,50.73,50.87,42312.0,45.7522,45.8331,45.5815,45.7073,42312.0
2022-09-30 14:00:00,50.85,50.9,50.59,50.6,50382.0,45.6893,45.7343,45.4557,45.4647,50382.0
2022-09-30 14:30:00,50.6,50.69,50.46,50.47,52232.0,45.4647,45.5456,45.3389,45.3479,52232.0
2022-09-30 15:00:00,50.46,50.75,50.45,50.74,53084.0,45.3389,45.5995,45.3299,45.5905,53084.0
2022-09-30 15:30:00,50.76,50.82,50.24,50.38,516716.0,45.6085,45.6624,45.1412,45.267,516716.0
2022-10-03 09:30:00,51.27,51.39,50.68,51.38,221644.0,46.0667,46.1745,45.5366,46.1655,221644.0
2022-10-03 10:00:00,51.41,52.3,51.35,52.14,169846.0,46.1925,46.9922,46.1386,46.8484,169846.0
2022-10-03 10:30:00,52.15,52.24,51.95,52.02,88840.0,46.8574,46.9383,46.6777,46.7406,88840.0
2022-10-03 11:00:00,52.04,52.26,51.97,51.98,59272.0,46.7586,46.9562,46.6957,46.7046,59272.0
2022-10-03 11:30:00,51.96,52.06,51.81,51.86,39616.0,46.6867,46.7765,46.5519,46.5968,39616.0
2022-10-03 12:00:00,51.85,52.05,51.83,51.88,52730.0,46.5878,46.7675,46.5699,46.6148,52730.0
2022-10-03 12:30:00,51.9,52.13,51.85,52.02,48548.0,46.6328,46.8394,46.5878,46.7406,48548.0
2022-10-03 13:00:00,52.06,52.33,52.01,52.1,50434.0,46.7765,47.0191,46.7316,46.8125,50434.0
2022-10-03 13:30:00,52.09,52.12,51.96,52.02,49060.0,46.8035,46.8304,46.6867,46.7406,49060.0
2022-10-03 14:00:00,52.02,52.2,52.02,52.16,140742.0,46.7406,46.9023,46.7406,46.8664,140742.0
2022-10-03 14:30:00,52.17,52.19,51.99,52.12,70328.0,46.8754,46.8933,46.7136,46.8304,70328.0
2022-10-03 15:00:00,52.09,52.13,51.9,52.09,103468.0,46.8035,46.8394,46.6328,46.8035,103468.0
2022-10-03 15:30:00,52.09,52.16,51.92,51.98,579772.0,46.8035,46.8664,46.6507,46.7046,579772.0
2022-10-04 09:30:00,52.18,53.12,52.0,53.03,95328.0,46.8843,47.729,46.7226,47.6481,95328.0
2022-10-04 10:00:00,53.05,53.27,52.97,53.22,69964.0,47.6661,47.8637,47.5942,47.8188,69964.0
2022-10-04 10:30:00,53.27,53.33,52.78,52.94,126852.0,47.8637,47.9176,47.4235,47.5672,126852.0
2022-10-04 11:00:00,52.92,53.06,52.8,52.94,104874.0,47.5492,47.675,47.4414,47.5672,104874.0
2022-10-04 11:30:00,52.94,53.02,52.72,52.76,135690.0,47.5672,47.6391,47.3695,47.4055,135690.0
2022-10-04 12:00:00,52.79,53.05,52.79,52.99,64342.0,47.4324,47.6661,47.4324,47.6121,64342.0
2022-10-04 12:30:00,52.99,53.2,52.8,52.81,78200.0,47.6121,47.8008,47.4414,47.4504,78200.0
2022-10-04 13:00:00,52.81,52.84,52.53,52.69,34512.0,47.4504,47.4774,47.1988,47.3426,34512.0
2022-10-04 13:30:00,52.69,52.86,52.69,52.83,42630.0,47.3426,47.4953,47.3426,47.4684,42630.0
2022-10-04 14:00:00,52.82,52.88,52.65,52.65,76912.0,47.4594,47.5133,47.3067,47.3067,76912.0
2022-10-04 14:30:00,52.63,52.77,52.63,52.74,77288.0,47.2887,47.4145,47.2887,47.3875,77288.0
2022-10-04 15:00:00,52.72,52.9,52.56,52.89,118434.0,47.3695,47.5313,47.2258,47.5223,118434.0
2022-10-04 15:30:00,52.88,53.09,52.78,53.08,446062.0,47.5133,47.702,47.4235,47.693,446062.0
2022-10-05 09:30:00,52.32,52.41,51.7,51.82,73076.0,47.0101,47.091,46.4531,46.5609,73076.0
2022-10-05 10:00:00,51.81,51.82,51.35,51.49,74064.0,46.5519,46.5609,46.1386,46.2644,74064.0
2022-10-05 10:30:00,51.48,51.65,51.3,51.6,92722.0,46.2554,46.4081,46.0937,46.3632,92722.0
2022-10-05 11:00:00,51.63,51.91,51.54,51.81,92070.0,46.3902,46.6418,46.3093,46.5519,92070.0
2022-10-05 11:30:00,51.82,51.97,51.81,51.92,135258.0,46.5609,46.6957,46.5519,46.6507,135258.0
2022-10-05 12:00:00,51.91,52.15,51.76,52.1,79794.0,46.6418,46.8574,46.507,46.8125,79794.0
2022-10-05 12:30:00,52.1,52.23,51.95,52.18,80642.0,46.8125,46.9293,46.6777,46.8843,80642.0
2022-10-05 13:00:00,52.19,52.47,52.17,52.39,52322.0,46.8933,47.1449,46.8754,47.073,52322.0
2022-10-05 13:30:00,52.37,52.54,52.31,52.4,74530.0,47.0551,47.2078,47.0012,47.082,74530.0
2022-10-05 14:00:00,52.43,52.72,52.41,52.64,69706.0,47.109,47.3695,47.091,47.2977,69706.0
2022-10-05 14:30:00,52.66,52.73,52.53,52.63,110562.0,47.3156,47.3785,47.1988,47.2887,110562.0
2022-10-05 15:00:00,52.66,52.8,52.66,52.74,106858.0,47.3156,47.4414,47.3156,47.3875,106858.0
2022-10-05 15:30:00,52.74,52.77,52.36,52.45,472358.0,47.3875,47.4145,47.0461,47.1269,472358.0
2022-10-06 09:30:00,52.24,52.24,51.22,51.29,68816.0,46.9383,46.9383,46.0218,46.0847,68816.0
2022-10-06 10:00:00,51.29,51.48,51.11,51.24,170850.0,46.0847,46.2554,45.9229,46.0397,170850.0
2022-10-06 10:30:00,51.27,51.81,51.21,51.8,127224.0,46.0667,46.5519,46.0128,46.5429,127224.0
2022-10-06 11:00:00,51.81,51.94,51.63,51.87,186608.0,46.5519,46.6687,46.3902,46.6058,186608.0
2022-10-06 11:30:00,51.9,51.92,51.6,51.63,122670.0,46.6328,46.6507,46.3632,46.3902,122670.0
2022-10-06 12:00:00,51.63,51.76,51.44,51.74,145940.0,46.3902,46.507,46.2195,46.489,145940.0
2022-10-06 12:30:00,51.74,51.76,51.57,51.63,115414.0,46.489,46.507,46.3363,46.3902,115414.0
2022-10-06 13:00:00,51.65,51.66,51.42,51.5,147326.0,46.4081,46.4171,46.2015,46.2734,147326.0
2022-10-06 13:30:00,51.49,51.54,51.37,51.44,96184.0,46.2644,46.3093,46.1566,46.2195,96184.0
2022-10-06 14:00:00,51.44,51.44,51.2,51.4,113948.0,46.2195,46.2195,46.0038,46.1835,113948.0
2022-10-06 14:30:00,51.4,51.53,51.32,51.41,119618.0,46.1835,46.3003,46.1116,46.1925,119618.0
2022-10-06 15:00:00,51.4,51.52,51.35,51.43,187976.0,46.1835,46.2913,46.1386,46.2105,187976.0
2022-10-06 15:30:00,51.43,51.5,51.31,51.36,727382.0,46.2105,46.2734,46.1026,46.1476,727382.0
2022-10-07 09:30:00,51.32,51.56,51.04,51.38,191062.0,46.1116,46.3273,45.86,46.1655,191062.0
2022-10-07 10:00:00,51.32,51.51,51.17,51.17,85466.0,46.1116,46.2823,45.9769,45.9769,85466.0
2022-10-07 10:30:00,51.08,51.25,51.02,51.19,76520.0,45.896,46.0487,45.8421,45.9948,76520.0
2022-10-07 11:00:00,51.17,51.24,51.02,51.08,109558.0,45.9769,46.0397,45.8421,45.896,109558.0
2022-10-07 11:30:00,51.07,51.08,50.74,50.77,42322.0,45.887,45.896,45.5905,45.6174,42322.0
2022-10-07 12:00:00,50.75,50.77,50.58,50.58,43140.0,45.5995,45.6174,45.4467,45.4467,43140.0
2022-10-07 12:30:00,50.58,50.6,50.43,50.45,58414.0,45.4467,45.4647,45.312,45.3299,58414.0
2022-10-07 13:00:00,50.45,50.63,50.37,50.53,86454.0,45.3299,45.4917,45.258,45.4018,86454.0
2022-10-07 13:30:00,50.52,50.52,50.37,50.4,57480.0,45.3928,45.3928,45.258,45.285,57480.0
2022-10-07 14:00:00,50.4,50.49,50.35,50.4,51296.0,45.285,45.3659,45.2401,45.285,51296.0
2022-10-07 14:30:00,50.38,50.46,50.27,50.41,74392.0,45.267,45.3389,45.1682,45.294,74392.0
2022-10-07 15:00:00,50.43,50.47,50.13,50.15,104602.0,45.312,45.3479,45.0424,45.0604,104602.0
2022-10-07 15:30:00,50.11,50.67,50.09,50.6,554362.0,45.0244,45.5276,45.0065,45.4647,554362.0
2022-10-10 09:30:00,50.84,51.64,50.74,51.32,184490.0,45.6803,46.3992,45.5905,46.1116,184490.0
2022-10-10 10:00:00,51.31,51.34,50.96,51.22,64764.0,46.1026,46.1296,45.7882,46.0218,64764.0
2022-10-10 10:30:00,51.21,51.24,50.79,50.96,71824.0,46.0128,46.0397,45.6354,45.7882,71824.0
2022-10-10 11:00:00,50.94,51.24,50.89,51.08,32912.0,45.7702,46.0397,45.7253,45.896,32912.0
2022-10-10 11:30:00,51.1,51.13,50.99,51.02,35436.0,45.914,45.9409,45.8151,45.8421,35436.0
2022-10-10 12:00:00,51.01,51.09,50.87,50.9,21436.0,45.8331,45.905,45.7073,45.7343,21436.0
2022-10-10 12:30:00,50.92,51.08,50.88,50.95,50372.0,45.7522,45.896,45.7163,45.7792,50372.0
2022-10-10 13:00:00,50.93,51.21,50.92,51.19,38674.0,45.7612,46.0128,45.7522,45.9948,38674.0
2022-10-10 13:30:00,51.21,51.39,51.1,51.36,139042.0,46.0128,46.1745,45.914,46.1476,139042.0
2022-10-10 14:00:00,51.38,51.44,51.26,51.28,58718.0,46.1655,46.2195,46.0577,46.0757,58718.0
2022-10-10 14:30:00,51.27,51.4,51.19,51.22,52216.0,46.0667,46.1835,45.9948,46.0218,52216.0
2022-10-10 15:00:00,51.21,51.38,51.1,51.22,86574.0,46.0128,46.1655,45.914,46.0218,86574.0
2022-10-10 15:30:00,51.23,51.37,51.06,51.12,278726.0,46.0308,46.1566,45.878,45.9319,278726.0
2022-10-11 09:30:00,50.93,51.13,50.6,51.05,306012.0,45.7612,45.9409,45.4647,45.869,306012.0
2022-10-11 10:00:00,51.06,51.11,50.72,50.72,86156.0,45.878,45.9229,45.5725,45.5725,86156.0
2022-10-11 10:30:00,50.73,50.91,50.59,50.72,104064.0,45.5815,45.7432,45.4557,45.5725,104064.0
2022-10-11 11:00:00,50.72,50.87,50.66,50.71,82138.0,45.5725,45.7073,45.5186,45.5635,82138.0
2022-10-11 11:30:00,50.71,50.93,50.67,50.81,66692.0,45.5635,45.7612,45.5276,45.6534,66692.0
2022-10-11 12:00:00,50.8,50.91,50.68,50.9,57134.0,45.6444,45.7432,45.5366,45.7343,57134.0
2022-10-11 12:30:00,50.9,50.98,50.83,50.88,142112.0,45.7343,45.8061,45.6714,45.7163,142112.0
2022-10-11 13:00:00,50.88,51.13,50.81,51.03,188914.0,45.7163,45.9409,45.6534,45.8511,188914.0
2022-10-11 13:30:00,51.04,51.23,50.96,51.13,206336.0,45.86,46.0308,45.7882,45.9409,206336.0
2022-10-11 14:00:00,51.12,51.17,50.94,51.0,85488.0,45.9319,45.9769,45.7702,45.8241,85488.0
2022-10-11 14:30:00,50.99,51.12,50.52,50.54,69356.0,45.8151,45.9319,45.3928,45.4108,69356.0
2022-10-11 15:00:00,50.54,50.67,50.35,50.66,110230.0,45.4108,45.5276,45.2401,45.5186,110230.0
2022-10-11 15:30:00,50.63,50.73,50.51,50.58,323796.0,45.4917,45.5815,45.3838,45.4467,323796.0
2022-10-12 09:30:00,50.18,50.36,49.95,49.99,94456.0,45.0873,45.2491,44.8807,44.9166,94456.0
2022-10-12 10:00:00,49.98,50.2,49.85,49.99,74810.0,44.9076,45.1053,44.7908,44.9166,74810.0
2022-10-12 10:30:00,49.98,50.1,49.86,49.87,48692.0,44.9076,45.0154,44.7998,44.8088,48692.0
2022-10-12 11:00:00,49.86,49.94,49.58,49.6,49886.0,44.7998,44.8717,44.5482,44.5662,49886.0
2022-10-12 11:30:00,49.61,49.65,49.35,49.37,53312.0,44.5752,44.6111,44.3416,44.3595,53312.0
2022-10-12 12:00:00,49.37,49.44,49.13,49.16,37400.0,44.3595,44.4224,44.1439,44.1708,37400.0
2022-10-12 12:30:00,49.17,49.29,49.05,49.1,49612.0,44.1798,44.2877,44.072,44.1169,49612.0
2022-10-12 13:00:00,49.09,49.09,48.87,49.01,47018.0,44.1079,44.1079,43.9103,44.0361,47018.0
2022-10-12 13:30:00,49.0,49.01,48.67,48.73,83514.0,44.0271,44.0361,43.7306,43.7845,83514.0
2022-10-12 14:00:00,48.74,48.9,48.73,48.87,54422.0,43.7935,43.9372,43.7845,43.9103,54422.0
2022-10-12 14:30:00,48.88,48.97,48.45,48.48,100444.0,43.9193,44.0001,43.5329,43.5599,100444.0
2022-10-12 15:00:00,48.49,48.56,48.41,48.46,99674.0,43.5688,43.6317,43.497,43.5419,99674.0
2022-10-12 15:30:00,48.46,48.56,48.26,48.29,356042.0,43.5419,43.6317,43.3622,43.3891,356042.0
2022-10-13 09:30:00,47.71,48.31,47.47,48.08,86312.0,42.868,43.4071,42.6524,43.2005,86312.0
2022-10-13 10:00:00,48.09,48.66,48.08,48.42,92716.0,43.2094,43.7216,43.2005,43.5059,92716.0
2022-10-13 10:30:00,48.45,48.52,47.95,47.95,116702.0,43.5329,43.5958,43.0836,43.0836,116702.0
2022-10-13 11:00:00,47.95,48.81,47.94,48.69,133886.0,43.0836,43.8564,43.0747,43.7485,133886.0
2022-10-13 11:30:00,48.71,49.22,48.7,48.98,103332.0,43.7665,44.2248,43.7575,44.0091,103332.0
2022-10-13 12:00:00,49.02,49.29,49.01,49.05,59200.0,44.0451,44.2877,44.0361,44.072,59200.0
2022-10-13 12:30:00,48.98,49.37,48.96,49.24,58458.0,44.0091,44.3595,43.9911,44.2427,58458.0
2022-10-13 13:00:00,49.24,49.69,49.16,49.65,130288.0,44.2427,44.6471,44.1708,44.6111,130288.0
2022-10-13 13:30:00,49.67,50.02,49.67,50.02,129650.0,44.6291,44.9436,44.6291,44.9436,129650.0
2022-10-13 14:00:00,49.98,50.07,49.77,49.8,97178.0,44.9076,44.9885,44.7189,44.7459,97178.0
2022-10-13 14:30:00,49.8,50.24,49.8,50.22,72098.0,44.7459,45.1412,44.7459,45.1233,72098.0
2022-10-13 15:00:00,50.22,50.38,50.18,50.26,106602.0,45.1233,45.267,45.0873,45.1592,106602.0
2022-10-13 15:30:00,50.26,50.35,50.04,50.27,354836.0,45.1592,45.2401,44.9615,45.1682,354836.0
2022-10-14 09:30:00,50.66,50.98,50.51,50.75,85818.0,45.5186,45.8061,45.3838,45.5995,85818.0
2022-10-14 10:00:00,50.76,50.83,49.64,50.01,56234.0,45.6085,45.6714,44.6021,44.9346,56234.0
2022-10-14 10:30:00,49.93,50.24,49.88,49.98,38336.0,44.8627,45.1412,44.8178,44.9076,38336.0
2022-10-14 11:00:00,49.99,50.13,49.67,49.82,29046.0,44.9166,45.0424,44.6291,44.7639,29046.0
2022-10-14 11:30:00,49.82,49.82,49.43,49.56,34500.0,44.7639,44.7639,44.4134,44.5302,34500.0
2022-10-14 12:00:00,49.49,49.71,49.48,49.71,29772.0,44.4674,44.665,44.4584,44.665,29772.0
2022-10-14 12:30:00,49.71,49.85,49.63,49.68,33248.0,44.665,44.7908,44.5931,44.6381,33248.0
2022-10-14 13:00:00,49.7,49.91,49.62,49.89,38098.0,44.656,44.8447,44.5842,44.8268,38098.0
2022-10-14 13:30:00,49.88,49.99,49.85,49.98,169626.0,44.8178,44.9166,44.7908,44.9076,169626.0
2022-10-14 14:00:00,49.98,50.01,49.87,49.99,39802.0,44.9076,44.9346,44.8088,44.9166,39802.0
2022-10-14 14:30:00,49.97,49.98,49.84,49.97,141482.0,44.8986,44.9076,44.7818,44.8986,141482.0
2022-10-14 15:00:00,49.99,50.07,49.74,50.05,63876.0,44.9166,44.9885,44.692,44.9705,63876.0
2022-10-14 15:30:00,50.04,50.21,49.92,50.06,397538.0,44.9615,45.1143,44.8537,44.9795,397538.0
2022-10-17 09:30:00,50.85,51.16,50.56,50.56,86982.0,45.6893,45.9679,45.4288,45.4288,86982.0
2022-10-17 10:00:00,50.63,51.03,50.49,50.76,123846.0,45.4917,45.8511,45.3659,45.6085,123846.0
2022-10-17 10:30:00,50.74,51.17,50.6,51.04,84306.0,45.5905,45.9769,45.4647,45.86,84306.0
2022-10-17 11:00:00,51.06,51.09,50.82,51.08,77682.0,45.878,45.905,45.6624,45.896,77682.0
2022-10-17 11:30:00,51.08,51.17,50.9,50.96,35566.0,45.896,45.9769,45.7343,45.7882,35566.0
2022-10-17 12:00:00,50.97,51.07,50.78,50.81,42858.0,45.7972,45.887,45.6264,45.6534,42858.0
2022-10-17 12:30:00,50.81,50.82,50.6,50.71,36270.0,45.6534,45.6624,45.4647,45.5635,36270.0
2022-10-17 13:00:00,50.72,50.79,50.6,50.76,39976.0,45.5725,45.6354,45.4647,45.6085,39976.0
2022-10-17 13:30:00,50.79,50.92,50.77,50.91,51250.0,45.6354,45.7522,45.6174,45.7432,51250.0
2022-10-17 14:00:00,50.9,50.98,50.57,50.62,45510.0,45.7343,45.8061,45.4377,45.4827,45510.0
2022-10-17 14:30:00,50.6,50.71,50.59,50.69,46244.0,45.4647,45.5635,45.4557,45.5456,46244.0
2022-10-17 15:00:00,50.67,50.73,50.59,50.61,94078.0,45.5276,45.5815,45.4557,45.4737,94078.0
2022-10-17 15:30:00,50.63,50.77,50.59,50.67,275470.0,45.4917,45.6174,45.4557,45.5276,275470.0
2022-10-18 09:30:00,51.61,51.88,51.45,51.78,90590.0,46.3722,46.6148,46.2284,46.5249,90590.0
2022-10-18 10:00:00,51.85,52.11,51.74,51.97,201214.0,46.5878,46.8215,46.489,46.6957,201214.0
2022-10-18 10:30:00,51.96,52.09,51.54,51.56,191142.0,46.6867,46.8035,46.3093,46.3273,191142.0
2022-10-18 11:00:00,51.51,51.65,51.27,51.46,32928.0,46.2823,46.4081,46.0667,46.2374,32928.0
2022-10-18 11:30:00,51.48,51.52,51.28,51.33,37660.0,46.2554,46.2913,46.0757,46.1206,37660.0
2022-10-18 12:00:00,51.32,51.56,51.31,51.55,116966.0,46.1116,46.3273,46.1026,46.3183,116966.0
2022-10-18 12:30:00,51.57,51.7,51.49,51.51,36596.0,46.3363,46.4531,46.2644,46.2823,36596.0
2022-10-18 13:00:00,51.51,51.65,51.43,51.63,104566.0,46.2823,46.4081,46.2105,46.3902,104566.0
2022-10-18 13:30:00,51.62,51.77,51.6,51.76,35078.0,46.3812,46.516,46.3632,46.507,35078.0
2022-10-18 14:00:00,51.76,51.83,51.65,51.83,30018.0,46.507,46.5699,46.4081,46.5699,30018.0
2022-10-18 14:30:00,51.84,51.84,51.55,51.67,28934.0,46.5789,46.5789,46.3183,46.4261,28934.0
2022-10-18 15:00:00,51.65,51.71,51.52,51.68,35864.0,46.4081,46.462,46.2913,46.4351,35864.0
2022-10-18 15:30:00,51.66,51.77,51.58,51.76,238046.0,46.4171,46.516,46.3452,46.507,238046.0
2022-10-19 09:30:00,51.04,51.33,50.92,51.15,128642.0,45.86,46.1206,45.7522,45.9589,128642.0
2022-10-19 10:00:00,51.2,51.43,51.17,51.39,56282.0,46.0038,46.2105,45.9769,46.1745,56282.0
2022-10-19 10:30:00,51.41,51.44,51.09,51.16,67562.0,46.1925,46.2195,45.905,45.9679,67562.0
2022-10-19 11:00:00,51.17,51.24,51.04,51.08,26338.0,45.9769,46.0397,45.86,45.896,26338.0
2022-10-19 11:30:00,51.04,51.17,50.95,51.02,27510.0,45.86,45.9769,45.7792,45.8421,27510.0
2022-10-19 12:00:00,51.02,51.02,50.77,50.85,66516.0,45.8421,45.8421,45.6174,45.6893,66516.0
2022-10-19 12:30:00,50.85,50.91,50.66,50.7,52882.0,45.6893,45.7432,45.5186,45.5546,52882.0
2022-10-19 13:00:00,50.71,50.78,50.56,50.73,48632.0,45.5635,45.6264,45.4288,45.5815,48632.0
2022-10-19 13:30:00,50.74,50.92,50.66,50.92,35308.0,45.5905,45.7522,45.5186,45.7522,35308.0
2022-10-19 14:00:00,50.88,51.05,50.87,50.91,21322.0,45.7163,45.869,45.7073,45.7432,21322.0
2022-10-19 14:30:00,50.9,50.93,50.76,50.79,61558.0,45.7343,45.7612,45.6085,45.6354,61558.0
2022-10-19 15:00:00,50.81,51.06,50.8,50.85,46484.0,45.6534,45.878,45.6444,45.6893,46484.0
2022-10-19 15:30:00,50.87,50.96,50.81,50.88,288768.0,45.7073,45.7882,45.6534,45.7163,288768.0
2022-10-20 09:30:00,50.9,50.9,50.27,50.62,80320.0,45.7343,45.7343,45.1682,45.4827,80320.0
2022-10-20 10:00:00,50.67,50.99,50.56,50.65,51360.0,45.5276,45.8151,45.4288,45.5096,51360.0
2022-10-20 10:30:00,50.6,50.6,50.26,50.45,42930.0,45.4647,45.4647,45.1592,45.3299,42930.0
2022-10-20 11:00:00,50.46,50.52,50.1,50.16,31952.0,45.3389,45.3928,45.0154,45.0694,31952.0
2022-10-20 11:30:00,50.19,50.37,50.09,50.12,50956.0,45.0963,45.258,45.0065,45.0334,50956.0
2022-10-20 12:00:00,50.12,50.19,50.04,50.09,46790.0,45.0334,45.0963,44.9615,45.0065,46790.0
2022-10-20 12:30:00,50.09,50.12,49.9,49.96,26756.0,45.0065,45.0334,44.8357,44.8897,26756.0
2022-10-20 13:00:00,49.96,50.02,49.8,50.02,30958.0,44.8897,44.9436,44.7459,44.9436,30958.0
2022-10-20 13:30:00,50.01,50.01,49.8,49.87,35092.0,44.9346,44.9346,44.7459,44.8088,35092.0
2022-10-20 14:00:00,49.85,49.87,49.59,49.6,26922.0,44.7908,44.8088,44.5572,44.5662,26922.0
2022-10-20 14:30:00,49.6,49.78,49.56,49.73,166092.0,44.5662,44.7279,44.5302,44.683,166092.0
2022-10-20 15:00:00,49.74,49.88,49.62,49.68,47826.0,44.692,44.8178,44.5842,44.6381,47826.0
2022-10-20 15:30:00,49.68,50.05,49.6,49.97,279408.0,44.6381,44.9705,44.5662,44.8986,279408.0
2022-10-21 09:30:00,50.15,50.49,49.68,50.49,179142.0,45.0604,45.3659,44.6381,45.3659,179142.0
2022-10-21 10:00:00,50.41,50.47,50.1,50.15,57680.0,45.294,45.3479,45.0154,45.0604,57680.0
2022-10-21 10:30:00,50.17,50.3,50.01,50.01,34132.0,45.0783,45.1951,44.9346,44.9346,34132.0
2022-10-21 11:00:00,49.99,50.47,49.99,50.46,51344.0,44.9166,45.3479,44.9166,45.3389,51344.0
2022-10-21 11:30:00,50.47,50.57,50.44,50.54,41718.0,45.3479,45.4377,45.3209,45.4108,41718.0
2022-10-21 12:00:00,50.59,50.73,50.57,50.6,26020.0,45.4557,45.5815,45.4377,45.4647,26020.0
2022-10-21 12:30:00,50.62,51.03,50.59,50.97,26128.0,45.4827,45.8511,45.4557,45.7972,26128.0
2022-10-21 13:00:00,50.99,51.05,50.85,51.01,25772.0,45.8151,45.869,45.6893,45.8331,25772.0
2022-10-21 13:30:00,51.05,51.23,51.05,51.23,38576.0,45.869,46.0308,45.869,46.0308,38576.0
2022-10-21 14:00:00,51.24,51.34,51.15,51.2,40020.0,46.0397,46.1296,45.9589,46.0038,40020.0
2022-10-21 14:30:00,51.21,51.3,51.13,51.29,65502.0,46.0128,46.0937,45.9409,46.0847,65502.0
2022-10-21 15:00:00,51.3,51.47,51.3,51.45,85936.0,46.0937,46.2464,46.0937,46.2284,85936.0
2022-10-21 15:30:00,51.47,51.47,51.03,51.16,271814.0,46.2464,46.2464,45.8511,45.9679,271814.0
2022-10-24 09:30:00,51.64,52.0,51.52,51.75,212122.0,46.3992,46.7226,46.2913,46.498,212122.0
2022-10-24 10:00:00,51.81,51.81,50.9,51.12,92552.0,46.5519,46.5519,45.7343,45.9319,92552.0
2022-10-24 10:30:00,51.1,51.25,50.8,51.04,67166.0,45.914,46.0487,45.6444,45.86,67166.0
2022-10-24 11:00:00,50.99,51.21,50.96,51.12,58110.0,45.8151,46.0128,45.7882,45.9319,58110.0
2022-10-24 11:30:00,51.13,51.35,51.01,51.29,73504.0,45.9409,46.1386,45.8331,46.0847,73504.0
2022-10-24 12:00:00,51.26,51.32,51.13,51.3,41266.0,46.0577,46.1116,45.9409,46.0937,41266.0
2022-10-24 12:30:00,51.31,51.32,51.01,51.01,58296.0,46.1026,46.1116,45.8331,45.8331,58296.0
2022-10-24 13:00:00,51.01,51.02,50.83,50.95,62462.0,45.8331,45.8421,45.6714,45.7792,62462.0
2022-10-24 13:30:00,50.95,51.1,50.92,51.07,42060.0,45.7792,45.914,45.7522,45.887,42060.0
2022-10-24 14:00:00,51.07,51.27,51.06,51.23,43488.0,45.887,46.0667,45.878,46.0308,43488.0
2022-10-24 14:30:00,51.24,51.52,51.22,51.44,79346.0,46.0397,46.2913,46.0218,46.2195,79346.0
2022-10-24 15:00:00,51.44,51.47,51.3,51.37,55290.0,46.2195,46.2464,46.0937,46.1566,55290.0
2022-10-24 15:30:00,51.35,51.35,51.1,51.18,348422.0,46.1386,46.1386,45.914,45.9858,348422.0
2022-10-25 09:30:00,51.22,51.74,51.02,51.73,48968.0,46.0218,46.489,45.8421,46.48,48968.0
2022-10-25 10:00:00,51.73,51.92,51.65,51.85,32524.0,46.48,46.6507,46.4081,46.5878,32524.0
2022-10-25 10:30:00,51.86,52.1,51.76,51.99,30494.0,46.5968,46.8125,46.507,46.7136,30494.0
2022-10-25 11:00:00,51.91,52.16,51.82,52.09,40888.0,46.6418,46.8664,46.5609,46.8035,40888.0
2022-10-25 11:30:00,52.07,52.44,52.06,52.35,103804.0,46.7855,47.118,46.7765,47.0371,103804.0
2022-10-25 12:00:00,52.35,52.52,52.28,52.42,57256.0,47.0371,47.1898,46.9742,47.1,57256.0
2022-10-25 12:30:00,52.44,52.56,52.38,52.39,30154.0,47.118,47.2258,47.0641,47.073,30154.0
2022-10-25 13:00:00,52.36,52.4,52.29,52.32,25584.0,47.0461,47.082,46.9832,47.0101,25584.0
2022-10-25 13:30:00,52.38,52.45,52.2,52.23,18548.0,47.0641,47.1269,46.9023,46.9293,18548.0
2022-10-25 14:00:00,52.26,52.31,52.19,52.24,34518.0,46.9562,47.0012,46.8933,46.9383,34518.0
2022-10-25 14:30:00,52.23,52.31,52.1,52.16,50752.0,46.9293,47.0012,46.8125,46.8664,50752.0
2022-10-25 15:00:00,52.17,52.42,52.13,52.36,117336.0,46.8754,47.1,46.8394,47.0461,117336.0
2022-10-25 15:30:00,52.37,52.51,52.33,52.39,283282.0,47.0551,47.1809,47.0191,47.073,283282.0
2022-10-26 09:30:00,52.68,52.97,52.2,52.31,91892.0,47.3336,47.5942,46.9023,47.0012,91892.0
2022-10-26 10:00:00,52.35,52.65,52.35,52.5,86556.0,47.0371,47.3067,47.0371,47.1719,86556.0
2022-10-26 10:30:00,52.46,52.46,52.2,52.29,96328.0,47.1359,47.1359,46.9023,46.9832,96328.0
2022-10-26 11:00:00,52.27,52.42,52.26,52.34,89584.0,46.9652,47.1,46.9562,47.0281,89584.0
2022-10-26 11:30:00,52.36,52.68,52.36,52.62,27060.0,47.0461,47.3336,47.0461,47.2797,27060.0
2022-10-26 12:00:00,52.62,52.74,52.34,52.35,92832.0,47.2797,47.3875,47.0281,47.0371,92832.0
2022-10-26 12:30:00,52.37,52.49,52.29,52.32,29050.0,47.0551,47.1629,46.9832,47.0101,29050.0
2022-10-26 13:00:00,52.32,52.54,52.3,52.48,37508.0,47.0101,47.2078,46.9922,47.1539,37508.0
2022-10-26 13:30:00,52.48,52.62,52.46,52.62,30608.0,47.1539,47.2797,47.1359,47.2797,30608.0
2022-10-26 14:00:00,52.59,52.63,52.4,52.4,15004.0,47.2527,47.2887,47.082,47.082,15004.0
2022-10-26 14:30:00,52.4,52.45,52.33,52.4,29942.0,47.082,47.1269,47.0191,47.082,29942.0
2022-10-26 15:00:00,52.41,52.46,52.31,52.41,29932.0,47.091,47.1359,47.0012,47.091,29932.0
2022-10-26 15:30:00,52.42,52.51,52.34,52.4,313330.0,47.1,47.1809,47.0281,47.082,313330.0
2022-10-27 09:30:00,52.83,53.45,52.74,53.23,58080.0,47.4684,48.0255,47.3875,47.8278,58080.0
2022-10-27 10:00:00,53.17,53.25,52.85,53.19,157474.0,47.7739,47.8458,47.4864,47.7918,157474.0
2022-10-27 10:30:00,53.19,53.23,52.82,52.94,71128.0,47.7918,47.8278,47.4594,47.5672,71128.0
2022-10-27 11:00:00,52.95,53.02,52.88,53.01,51304.0,47.5762,47.6391,47.5133,47.6301,51304.0
2022-10-27 11:30:00,52.99,53.05,52.77,52.85,82072.0,47.6121,47.6661,47.4145,47.4864,82072.0
2022-10-27 12:00:00,52.88,52.94,52.74,52.74,26368.0,47.5133,47.5672,47.3875,47.3875,26368.0
2022-10-27 12:30:00,52.77,52.96,52.77,52.95,34344.0,47.4145,47.5852,47.4145,47.5762,34344.0
2022-10-27 13:00:00,52.95,53.05,52.92,52.95,37818.0,47.5762,47.6661,47.5492,47.5762,37818.0
2022-10-27 13:30:00,52.88,52.9,52.75,52.75,41914.0,47.5133,47.5313,47.3965,47.3965,41914.0
2022-10-27 14:00:00,52.76,52.85,52.71,52.78,31362.0,47.4055,47.4864,47.3606,47.4235,31362.0
2022-10-27 14:30:00,52.77,52.77,52.52,52.52,63960.0,47.4145,47.4145,47.1898,47.1898,63960.0
2022-10-27 15:00:00,52.53,52.7,52.52,52.69,68970.0,47.1988,47.3516,47.1898,47.3426,68970.0
2022-10-27 15:30:00,52.69,52.82,52.48,52.57,300378.0,47.3426,47.4594,47.1539,47.2348,300378.0
2022-10-28 09:30:00,52.66,53.16,52.66,53.04,94612.0,47.3156,47.7649,47.3156,47.6571,94612.0
2022-10-28 10:00:00,53.0,53.35,52.92,53.11,85184.0,47.6211,47.9356,47.5492,47.72,85184.0
2022-10-28 10:30:00,53.19,53.42,53.17,53.26,71526.0,47.7918,47.9985,47.7739,47.8547,71526.0
2022-10-28 11:00:00,53.27,53.3,53.01,53.05,47216.0,47.8637,47.8907,47.6301,47.6661,47216.0
2022-10-28 11:30:00,53.08,53.4,53.04,53.25,86742.0,47.693,47.9805,47.6571,47.8458,86742.0
2022-10-28 12:00:00,53.25,53.4,53.19,53.35,42500.0,47.8458,47.9805,47.7918,47.9356,42500.0
2022-10-28 12:30:00,53.34,53.38,53.24,53.34,36658.0,47.9266,47.9626,47.8368,47.9266,36658.0
2022-10-28 13:00:00,53.35,53.35,53.17,53.21,45822.0,47.9356,47.9356,47.7739,47.8098,45822.0
2022-10-28 13:30:00,53.22,53.3,53.2,53.24,61742.0,47.8188,47.8907,47.8008,47.8368,61742.0
2022-10-28 14:00:00,53.23,53.37,53.19,53.37,69690.0,47.8278,47.9536,47.7918,47.9536,69690.0
2022-10-28 14:30:00,53.37,53.58,53.34,53.58,74666.0,47.9536,48.1423,47.9266,48.1423,74666.0
2022-10-28 15:00:00,53.58,53.76,53.57,53.74,154002.0,48.1423,48.304,48.1333,48.286,154002.0
2022-10-28 15:30:00,53.74,54.0,53.7,53.87,281344.0,48.286,48.5196,48.2501,48.4028,281344.0
2022-10-31 09:30:00,53.88,54.02,53.47,53.51,116458.0,48.4118,48.5376,48.0434,48.0794,116458.0
2022-10-31 10:00:00,53.42,53.72,53.27,53.56,56184.0,47.9985,48.2681,47.8637,48.1243,56184.0
2022-10-31 10:30:00,53.63,53.8,53.5,53.72,36054.0,48.1872,48.3399,48.0704,48.2681,36054.0
2022-10-31 11:00:00,53.71,53.88,53.71,53.81,50080.0,48.2591,48.4118,48.2591,48.3489,50080.0
2022-10-31 11:30:00,53.79,53.99,53.72,53.73,62890.0,48.331,48.5107,48.2681,48.277,62890.0
2022-10-31 12:00:00,53.67,53.72,53.5,53.56,37096.0,48.2231,48.2681,48.0704,48.1243,37096.0
2022-10-31 12:30:00,53.54,53.57,53.42,53.52,27430.0,48.1063,48.1333,47.9985,48.0884,27430.0
2022-10-31 13:00:00,53.48,53.62,53.45,53.62,31192.0,48.0524,48.1782,48.0255,48.1782,31192.0
2022-10-31 13:30:00,53.62,53.68,53.58,53.64,48472.0,48.1782,48.2321,48.1423,48.1962,48472.0
2022-10-31 14:00:00,53.62,53.71,53.46,53.46,37802.0,48.1782,48.2591,48.0344,48.0344,37802.0
2022-10-31 14:30:00,53.45,53.57,53.45,53.48,42892.0,48.0255,48.1333,48.0255,48.0524,42892.0
2022-10-31 15:00:00,53.44,53.54,53.24,53.54,76592.0,48.0165,48.1063,47.8368,48.1063,76592.0
2022-10-31 15:30:00,53.51,53.62,53.4,53.56,324346.0,48.0794,48.1782,47.9805,48.1243,324346.0
2022-11-01 09:30:00,53.77,53.77,53.26,53.49,60986.0,48.313,48.313,47.8547,48.0614,60986.0
2022-11-01 10:00:00,53.52,53.6,53.37,53.41,26926.0,48.0884,48.1602,47.9536,47.9895,26926.0
2022-11-01 10:30:00,53.41,53.63,53.41,53.51,26998.0,47.9895,48.1872,47.9895,48.0794,26998.0
2022-11-01 11:00:00,53.51,53.62,53.4,53.57,32326.0,48.0794,48.1782,47.9805,48.1333,32326.0
2022-11-01 11:30:00,53.58,53.87,53.57,53.85,59142.0,48.1423,48.4028,48.1333,48.3849,59142.0
2022-11-01 12:00:00,53.87,54.05,53.84,53.88,31770.0,48.4028,48.5646,48.3759,48.4118,31770.0
2022-11-01 12:30:00,53.87,53.88,53.77,53.85,23682.0,48.4028,48.4118,48.313,48.3849,23682.0
2022-11-01 13:00:00,53.84,53.88,53.79,53.84,31758.0,48.3759,48.4118,48.331,48.3759,31758.0
2022-11-01 13:30:00,53.84,53.96,53.77,53.95,52358.0,48.3759,48.4837,48.313,48.4747,52358.0
2022-11-01 14:00:00,53.97,54.04,53.85,54.04,181790.0,48.4927,48.5556,48.3849,48.5556,181790.0
2022-11-01 14:30:00,54.04,54.07,53.72,53.85,174998.0,48.5556,48.5825,48.2681,48.3849,174998.0
2022-11-01 15:00:00,53.82,53.98,53.82,53.88,112918.0,48.3579,48.5017,48.3579,48.4118,112918.0
2022-11-01 15:30:00,53.9,54.18,53.88,54.13,315936.0,48.4298,48.6814,48.4118,48.6364,315936.0
2022-11-02 09:30:00,54.08,55.04,52.79,54.98,113712.0,48.5915,49.4541,47.4324,49.4002,113712.0
2022-11-02 10:00:00,55.0,55.06,54.66,54.99,134646.0,49.4182,49.4721,49.1127,49.4092,134646.0
2022-11-02 10:30:00,54.98,54.98,54.73,54.77,160466.0,49.4002,49.4002,49.1756,49.2115,160466.0
2022-11-02 11:00:00,54.76,55.42,54.76,55.25,86790.0,49.2025,49.7955,49.2025,49.6428,86790.0
2022-11-02 11:30:00,55.19,55.23,54.99,55.02,62146.0,49.5889,49.6248,49.4092,49.4361,62146.0
2022-11-02 12:00:00,55.05,55.09,54.94,54.98,118552.0,49.4631,49.499,49.3642,49.4002,118552.0
2022-11-02 12:30:00,54.98,55.22,54.96,55.13,59472.0,49.4002,49.6158,49.3822,49.535,59472.0
2022-11-02 13:00:00,55.11,55.24,55.05,55.1,66000.0,49.517,49.6338,49.4631,49.508,66000.0
2022-11-02 13:30:00,55.12,55.33,55.1,55.13,157218.0,49.526,49.7147,49.508,49.535,157218.0
2022-11-02 14:00:00,55.26,55.58,54.95,55.42,86728.0,49.6518,49.9393,49.3732,49.7955,86728.0
2022-11-02 14:30:00,55.44,55.52,54.65,54.81,145774.0,49.8135,49.8854,49.1037,49.2474,145774.0
2022-11-02 15:00:00,54.8,55.2,54.54,54.63,184286.0,49.2385,49.5979,49.0048,49.0857,184286.0
2022-11-02 15:30:00,54.66,54.72,54.38,54.45,530956.0,49.1127,49.1666,48.8611,48.924,530956.0
2022-11-03 09:30:00,54.1,54.6,53.85,54.44,139850.0,48.6095,49.0587,48.3849,48.915,139850.0
2022-11-03 10:00:00,54.45,54.77,54.27,54.38,125628.0,48.924,49.2115,48.7622,48.8611,125628.0
2022-11-03 10:30:00,54.36,54.52,54.26,54.42,100200.0,48.8431,48.9869,48.7533,48.897,100200.0
2022-11-03 11:00:00,54.42,54.43,54.2,54.23,133906.0,48.897,48.906,48.6993,48.7263,133906.0
2022-11-03 11:30:00,54.24,54.79,54.24,54.76,34488.0,48.7353,49.2295,48.7353,49.2025,34488.0
2022-11-03 12:00:00,54.78,54.91,54.73,54.73,50704.0,49.2205,49.3373,49.1756,49.1756,50704.0
2022-11-03 12:30:00,54.73,54.88,54.61,54.85,53304.0,49.1756,49.3103,49.0677,49.2834,53304.0
2022-11-03 13:00:00,54.84,54.89,54.74,54.88,36138.0,49.2744,49.3193,49.1845,49.3103,36138.0
2022-11-03 13:30:00,54.91,55.04,54.85,55.03,36920.0,49.3373,49.4541,49.2834,49.4451,36920.0
2022-11-03 14:00:00,55.01,55.17,54.97,55.17,52032.0,49.4271,49.5709,49.3912,49.5709,52032.0
2022-11-03 14:30:00,55.13,55.19,55.08,55.12,43242.0,49.535,49.5889,49.49,49.526,43242.0
2022-11-03 15:00:00,55.11,55.11,54.87,54.88,74518.0,49.517,49.517,49.3013,49.3103,74518.0
2022-11-03 15:30:00,54.87,54.91,54.6,54.65,382628.0,49.3013,49.3373,49.0587,49.1037,382628.0
2022-11-04 09:30:00,55.02,55.09,54.62,54.89,74832.0,49.4361,49.499,49.0767,49.3193,74832.0
2022-11-04 10:00:00,54.9,55.35,54.9,55.09,66948.0,49.3283,49.7326,49.3283,49.499,66948.0
2022-11-04 10:30:00,55.07,55.37,55.03,55.05,37788.0,49.481,49.7506,49.4451,49.4631,37788.0
2022-11-04 11:00:00,55.02,55.38,54.93,54.94,40626.0,49.4361,49.7596,49.3553,49.3642,40626.0
2022-11-04 11:30:00,54.93,55.09,54.57,54.57,107382.0,49.3553,49.499,49.0318,49.0318,107382.0
2022-11-04 12:00:00,54.6,54.77,54.49,54.74,40476.0,49.0587,49.2115,48.9599,49.1845,40476.0
2022-11-04 12:30:00,54.7,54.72,54.56,54.62,46118.0,49.1486,49.1666,49.0228,49.0767,46118.0
2022-11-04 13:00:00,54.6,54.65,54.46,54.54,41268.0,49.0587,49.1037,48.933,49.0048,41268.0
2022-11-04 13:30:00,54.52,54.6,54.46,54.57,45132.0,48.9869,49.0587,48.933,49.0318,45132.0
2022-11-04 14:00:00,54.62,54.84,54.58,54.84,61648.0,49.0767,49.2744,49.0408,49.2744,61648.0
2022-11-04 14:30:00,54.84,55.11,54.77,55.1,70680.0,49.2744,49.517,49.2115,49.508,70680.0
2022-11-04 15:00:00,55.08,55.16,55.01,55.13,75142.0,49.49,49.5619,49.4271,49.535,75142.0
2022-11-04 15:30:00,55.13,55.43,55.02,55.35,508664.0,49.535,49.8045,49.4361,49.7326,508664.0
2022-11-07 09:30:00,55.3,55.39,54.95,54.97,151344.0,49.6877,49.7686,49.3732,49.3912,151344.0
2022-11-07 10:00:00,54.97,55.02,54.66,54.7,77702.0,49.3912,49.4361,49.1127,49.1486,77702.0
2022-11-07 10:30:00,54.72,54.83,54.6,54.63,63072.0,49.1666,49.2654,49.0587,49.0857,63072.0
2022-11-07 11:00:00,54.63,54.66,54.43,54.57,90536.0,49.0857,49.1127,48.906,49.0318,90536.0
2022-11-07 11:30:00,54.55,54.55,54.07,54.09,81452.0,49.0138,49.0138,48.5825,48.6005,81452.0
2022-11-07 12:00:00,54.06,54.26,53.99,54.09,235164.0,48.5736,48.7533,48.5107,48.6005,235164.0
2022-11-07 12:30:00,54.09,54.32,53.99,54.24,92860.0,48.6005,48.8072,48.5107,48.7353,92860.0
2022-11-07 13:00:00,54.24,54.33,54.03,54.05,272706.0,48.7353,48.8162,48.5466,48.5646,272706.0
2022-11-07 13:30:00,54.07,54.33,53.96,54.31,149674.0,48.5825,48.8162,48.4837,48.7982,149674.0
2022-11-07 14:00:00,54.35,54.52,54.3,54.48,115326.0,48.8341,48.9869,48.7892,48.9509,115326.0
2022-11-07 14:30:00,54.48,54.63,54.4,54.57,61922.0,48.9509,49.0857,48.879,49.0318,61922.0
2022-11-07 15:00:00,54.58,54.64,54.35,54.45,166912.0,49.0408,49.0947,48.8341,48.924,166912.0
2022-11-07 15:30:00,54.46,54.54,54.1,54.24,548024.0,48.933,49.0048,48.6095,48.7353,548024.0
2022-11-08 09:30:00,54.56,54.56,54.07,54.22,51418.0,49.0228,49.0228,48.5825,48.7173,51418.0
2022-11-08 10:00:00,54.16,54.67,54.08,54.67,59164.0,48.6634,49.1216,48.5915,49.1216,59164.0
2022-11-08 10:30:00,54.7,54.93,54.63,54.68,45826.0,49.1486,49.3553,49.0857,49.1306,45826.0
2022-11-08 11:00:00,54.69,54.74,54.36,54.44,56344.0,49.1396,49.1845,48.8431,48.915,56344.0
2022-11-08 11:30:00,54.41,54.65,54.41,54.48,87910.0,48.888,49.1037,48.888,48.9509,87910.0
2022-11-08 12:00:00,54.45,54.49,54.35,54.44,45774.0,48.924,48.9599,48.8341,48.915,45774.0
2022-11-08 12:30:00,54.44,54.56,54.34,54.54,53986.0,48.915,49.0228,48.8251,49.0048,53986.0
2022-11-08 13:00:00,54.55,54.63,54.16,54.16,70692.0,49.0138,49.0857,48.6634,48.6634,70692.0
2022-11-08 13:30:00,54.12,54.28,54.02,54.12,65524.0,48.6275,48.7712,48.5376,48.6275,65524.0
2022-11-08 14:00:00,54.15,54.17,53.71,53.71,73484.0,48.6544,48.6724,48.2591,48.2591,73484.0
2022-11-08 14:30:00,53.7,54.07,53.69,53.96,113260.0,48.2501,48.5825,48.2411,48.4837,113260.0
2022-11-08 15:00:00,53.95,54.3,53.94,54.23,150752.0,48.4747,48.7892,48.4657,48.7263,150752.0
2022-11-08 15:30:00,54.22,54.31,53.96,54.02,473072.0,48.7173,48.7982,48.4837,48.5376,473072.0
2022-11-09 09:30:00,53.86,54.16,53.63,53.88,69382.0,48.3938,48.6634,48.1872,48.4118,69382.0
2022-11-09 10:00:00,53.88,54.31,53.88,54.01,64732.0,48.4118,48.7982,48.4118,48.5286,64732.0
2022-11-09 10:30:00,54.02,54.1,53.66,54.08,55700.0,48.5376,48.6095,48.2141,48.5915,55700.0
2022-11-09 11:00:00,54.08,54.35,54.05,54.27,42004.0,48.5915,48.8341,48.5646,48.7622,42004.0
2022-11-09 11:30:00,54.28,54.35,54.19,54.22,36720.0,48.7712,48.8341,48.6904,48.7173,36720.0
2022-11-09 12:00:00,54.21,54.31,54.14,54.18,43918.0,48.7083,48.7982,48.6454,48.6814,43918.0
2022-11-09 12:30:00,54.15,54.21,53.95,54.07,40996.0,48.6544,48.7083,48.4747,48.5825,40996.0
2022-11-09 13:00:00,54.06,54.09,53.82,53.85,44192.0,48.5736,48.6005,48.3579,48.3849,44192.0
2022-11-09 13:30:00,53.8,53.8,53.6,53.71,65280.0,48.3399,48.3399,48.1602,48.2591,65280.0
2022-11-09 14:00:00,53.72,53.98,53.69,53.82,49648.0,48.2681,48.5017,48.2411,48.3579,49648.0
2022-11-09 14:30:00,53.78,53.9,53.72,53.74,59132.0,48.322,48.4298,48.2681,48.286,59132.0
2022-11-09 15:00:00,53.74,53.94,53.74,53.78,85334.0,48.286,48.4657,48.286,48.322,85334.0
2022-11-09 15:30:00,53.77,53.77,53.52,53.58,264930.0,48.313,48.313,48.0884,48.1423,264930.0
2022-11-10 09:30:00,54.27,54.56,53.57,54.47,117582.0,49.2321,49.4952,48.5971,49.4136,117582.0
2022-11-10 10:00:00,54.41,54.76,54.15,54.67,66922.0,49.3591,49.6766,49.1233,49.595,66922.0
2022-11-10 10:30:00,54.68,55.09,54.58,55.02,62758.0,49.6041,49.976,49.5133,49.9125,62758.0
2022-11-10 11:00:00,54.98,55.07,54.77,55.01,49502.0,49.8762,49.9579,49.6857,49.9034,49502.0
2022-11-10 11:30:00,54.99,55.22,54.96,55.2,49028.0,49.8853,50.0939,49.8581,50.0758,49028.0
2022-11-10 12:00:00,55.16,55.19,54.82,54.82,42784.0,50.0395,50.0667,49.7311,49.7311,42784.0
2022-11-10 12:30:00,54.79,54.82,54.53,54.6,46396.0,49.7038,49.7311,49.468,49.5315,46396.0
2022-11-10 13:00:00,54.62,54.93,54.62,54.93,52140.0,49.5496,49.8309,49.5496,49.8309,52140.0
2022-11-10 13:30:00,54.89,55.16,54.83,55.12,56198.0,49.7946,50.0395,49.7401,50.0032,56198.0
2022-11-10 14:00:00,55.11,55.31,54.91,55.06,79504.0,49.9941,50.1756,49.8127,49.9488,79504.0
2022-11-10 14:30:00,55.04,55.07,54.85,55.01,59156.0,49.9306,49.9579,49.7583,49.9034,59156.0
2022-11-10 15:00:00,55.02,55.47,55.02,55.41,109028.0,49.9125,50.3207,49.9125,50.2663,109028.0
2022-11-10 15:30:00,55.41,55.63,55.31,55.52,261484.0,50.2663,50.4659,50.1756,50.3661,261484.0
2022-11-11 09:30:00,55.58,55.67,54.96,55.41,76262.0,50.4205,50.5022,49.8581,50.2663,76262.0
2022-11-11 10:00:00,55.36,55.42,55.04,55.2,52288.0,50.2209,50.2754,49.9306,50.0758,52288.0
2022-11-11 10:30:00,55.21,55.21,54.76,54.78,73350.0,50.0849,50.0849,49.6766,49.6948,73350.0
2022-11-11 11:00:00,54.76,55.09,54.63,54.85,106054.0,49.6766,49.976,49.5587,49.7583,106054.0
2022-11-11 11:30:00,54.86,54.91,54.68,54.68,40534.0,49.7674,49.8127,49.6041,49.6041,40534.0
2022-11-11 12:00:00,54.67,54.92,54.61,54.85,42542.0,49.595,49.8218,49.5406,49.7583,42542.0
2022-11-11 12:30:00,54.85,54.91,54.56,54.63,28332.0,49.7583,49.8127,49.4952,49.5587,28332.0
2022-11-11 13:00:00,54.59,54.74,54.56,54.59,40588.0,49.5224,49.6585,49.4952,49.5224,40588.0
2022-11-11 13:30:00,54.6,55.0,54.58,54.94,33634.0,49.5315,49.8944,49.5133,49.8399,33634.0
2022-11-11 14:00:00,54.95,55.04,54.87,55.03,40892.0,49.849,49.9306,49.7764,49.9216,40892.0
2022-11-11 14:30:00,55.01,55.09,54.88,55.06,44240.0,49.9034,49.976,49.7855,49.9488,44240.0
2022-11-11 15:00:00,55.06,55.23,55.02,55.19,59348.0,49.9488,50.103,49.9125,50.0667,59348.0
2022-11-11 15:30:00,55.19,55.38,54.99,55.3,512382.0,50.0667,50.2391,49.8853,50.1665,512382.0
2022-11-14 09:30:00,55.42,55.51,55.05,55.17,101316.0,50.2754,50.357,49.9397,50.0486,101316.0
2022-11-14 10:00:00,55.13,55.41,55.06,55.16,111054.0,50.0123,50.2663,49.9488,50.0395,111054.0
2022-11-14 10:30:00,55.15,55.32,55.13,55.23,48786.0,50.0304,50.1846,50.0123,50.103,48786.0
2022-11-14 11:00:00,55.23,55.23,54.77,54.84,25462.0,50.103,50.103,49.6857,49.7492,25462.0
2022-11-14 11:30:00,54.84,55.1,54.83,54.99,51910.0,49.7492,49.9851,49.7401,49.8853,51910.0
2022-11-14 12:00:00,55.0,55.19,54.93,55.16,28374.0,49.8944,50.0667,49.8309,50.0395,28374.0
2022-11-14 12:30:00,55.14,55.27,55.13,55.23,23504.0,50.0214,50.1393,50.0123,50.103,23504.0
2022-11-14 13:00:00,55.24,55.33,55.12,55.22,29168.0,50.1121,50.1937,50.0032,50.0939,29168.0
2022-11-14 13:30:00,55.23,55.27,55.13,55.17,31508.0,50.103,50.1393,50.0123,50.0486,31508.0
2022-11-14 14:00:00,55.15,55.15,54.77,54.87,58430.0,50.0304,50.0304,49.6857,49.7764,58430.0
2022-11-14 14:30:00,54.85,54.92,54.69,54.7,70202.0,49.7583,49.8218,49.6131,49.6222,70202.0
2022-11-14 15:00:00,54.71,54.83,54.6,54.66,59964.0,49.6313,49.7401,49.5315,49.5859,59964.0
2022-11-14 15:30:00,54.67,54.68,54.27,54.29,245606.0,49.595,49.6041,49.2321,49.2503,245606.0
2022-11-15 09:30:00,54.87,55.26,54.56,55.26,47898.0,49.7764,50.1302,49.4952,50.1302,47898.0
2022-11-15 10:00:00,55.22,55.27,54.91,54.98,33356.0,50.0939,50.1393,49.8127,49.8762,33356.0
2022-11-15 10:30:00,55.02,55.04,54.74,54.8,30166.0,49.9125,49.9306,49.6585,49.7129,30166.0
2022-11-15 11:00:00,54.78,54.86,54.58,54.66,34770.0,49.6948,49.7674,49.5133,49.5859,34770.0
2022-11-15 11:30:00,54.74,54.89,54.67,54.82,20584.0,49.6585,49.7946,49.595,49.7311,20584.0
2022-11-15 12:00:00,54.81,54.82,54.63,54.64,41206.0,49.722,49.7311,49.5587,49.5678,41206.0
2022-11-15 12:30:00,54.63,54.7,54.57,54.64,61238.0,49.5587,49.6222,49.5043,49.5678,61238.0
2022-11-15 13:00:00,54.66,54.72,54.16,54.18,43864.0,49.5859,49.6403,49.1323,49.1505,43864.0
2022-11-15 13:30:00,54.19,54.38,54.07,54.26,105036.0,49.1595,49.3319,49.0507,49.223,105036.0
2022-11-15 14:00:00,54.23,54.63,54.15,54.58,53190.0,49.1958,49.5587,49.1233,49.5133,53190.0
2022-11-15 14:30:00,54.6,54.74,54.46,54.73,60172.0,49.5315,49.6585,49.4045,49.6494,60172.0
2022-11-15 15:00:00,54.73,54.81,54.53,54.61,65292.0,49.6494,49.722,49.468,49.5406,65292.0
2022-11-15 15:30:00,54.6,54.82,54.55,54.77,273902.0,49.5315,49.7311,49.4861,49.6857,273902.0
2022-11-16 09:30:00,54.89,55.24,54.89,54.9,126904.0,49.7946,50.1121,49.7946,49.8036,126904.0
2022-11-16 10:00:00,54.91,55.52,54.91,55.34,125838.0,49.8127,50.3661,49.8127,50.2028,125838.0
2022-11-16 10:30:00,55.28,55.41,55.16,55.32,75116.0,50.1484,50.2663,50.0395,50.1846,75116.0
2022-11-16 11:00:00,55.31,55.37,55.24,55.32,38492.0,50.1756,50.23,50.1121,50.1846,38492.0
2022-11-16 11:30:00,55.33,55.33,55.08,55.19,55920.0,50.1937,50.1937,49.9669,50.0667,55920.0
2022-11-16 12:00:00,55.2,55.2,55.0,55.09,60220.0,50.0758,50.0758,49.8944,49.976,60220.0
2022-11-16 12:30:00,55.1,55.21,55.04,55.1,71224.0,49.9851,50.0849,49.9306,49.9851,71224.0
2022-11-16 13:00:00,55.08,55.15,55.0,55.02,64868.0,49.9669,50.0304,49.8944,49.9125,64868.0
2022-11-16 13:30:00,55.03,55.09,54.94,54.97,72976.0,49.9216,49.976,49.8399,49.8671,72976.0
2022-11-16 14:00:00,54.96,55.13,54.96,55.02,99776.0,49.8581,50.0123,49.8581,49.9125,99776.0
2022-11-16 14:30:00,55.04,55.13,54.99,55.13,74638.0,49.9306,50.0123,49.8853,50.0123,74638.0
2022-11-16 15:00:00,55.13,55.24,54.99,55.22,71288.0,50.0123,50.1121,49.8853,50.0939,71288.0
2022-11-16 15:30:00,55.22,55.24,54.98,55.08,336098.0,50.0939,50.1121,49.8762,49.9669,336098.0
2022-11-17 09:30:00,54.47,54.6,54.17,54.2,92934.0,49.4136,49.5315,49.1414,49.1686,92934.0
2022-11-17 10:00:00,54.19,54.37,54.04,54.29,68346.0,49.1595,49.3228,49.0235,49.2503,68346.0
2022-11-17 10:30:00,54.29,54.29,53.95,54.04,62132.0,49.2503,49.2503,48.9418,49.0235,62132.0
2022-11-17 11:00:00,54.07,54.41,54.02,54.35,54476.0,49.0507,49.3591,49.0053,49.3047,54476.0
2022-11-17 11:30:00,54.37,54.42,54.21,54.35,41500.0,49.3228,49.3682,49.1777,49.3047,41500.0
2022-11-17 12:00:00,54.4,54.58,54.4,54.54,16100.0,49.3501,49.5133,49.3501,49.4771,16100.0
2022-11-17 12:30:00,54.55,54.68,54.45,54.49,71602.0,49.4861,49.6041,49.3954,49.4317,71602.0
2022-11-17 13:00:00,54.51,54.63,54.48,54.58,27304.0,49.4498,49.5587,49.4226,49.5133,27304.0
2022-11-17 13:30:00,54.59,54.72,54.56,54.66,30792.0,49.5224,49.6403,49.4952,49.5859,30792.0
2022-11-17 14:00:00,54.67,54.7,54.51,54.59,26766.0,49.595,49.6222,49.4498,49.5224,26766.0
2022-11-17 14:30:00,54.59,54.62,54.42,54.48,38270.0,49.5224,49.5496,49.3682,49.4226,38270.0
2022-11-17 15:00:00,54.47,54.51,54.27,54.37,46354.0,49.4136,49.4498,49.2321,49.3228,46354.0
2022-11-17 15:30:00,54.36,54.49,54.32,54.45,317590.0,49.3138,49.4317,49.2775,49.3954,317590.0
2022-11-18 09:30:00,55.02,55.54,54.74,55.42,99832.0,49.9125,50.3842,49.6585,50.2754,99832.0
2022-11-18 10:00:00,55.22,55.48,55.17,55.47,24262.0,50.0939,50.3298,50.0486,50.3207,24262.0
2022-11-18 10:30:00,55.43,55.55,55.24,55.35,53500.0,50.2844,50.3933,50.1121,50.2119,53500.0
2022-11-18 11:00:00,55.37,55.7,55.3,55.7,33296.0,50.23,50.5294,50.1665,50.5294,33296.0
2022-11-18 11:30:00,55.71,55.92,55.7,55.91,17646.0,50.5384,50.729,50.5294,50.7199,17646.0
2022-11-18 12:00:00,55.88,55.9,55.63,55.67,37732.0,50.6927,50.7108,50.4659,50.5022,37732.0
2022-11-18 12:30:00,55.67,55.77,55.58,55.67,35106.0,50.5022,50.5929,50.4205,50.5022,35106.0
2022-11-18 13:00:00,55.67,55.94,55.66,55.86,49478.0,50.5022,50.7471,50.4931,50.6745,49478.0
2022-11-18 13:30:00,55.85,55.95,55.73,55.74,20488.0,50.6654,50.7562,50.5566,50.5657,20488.0
2022-11-18 14:00:00,55.74,55.86,55.74,55.85,18950.0,50.5657,50.6745,50.5657,50.6654,18950.0
2022-11-18 14:30:00,55.86,55.96,55.77,55.94,24272.0,50.6745,50.7652,50.5929,50.7471,24272.0
2022-11-18 15:00:00,55.94,55.99,55.8,55.83,30536.0,50.7471,50.7925,50.6201,50.6473,30536.0
2022-11-18 15:30:00,55.84,56.06,55.78,55.99,175658.0,50.6564,50.856,50.6019,50.7925,175658.0
2022-11-21 09:30:00,55.87,56.38,55.87,56.22,60264.0,50.6836,51.1462,50.6836,51.0011,60264.0
2022-11-21 10:00:00,56.18,56.56,56.18,56.56,60126.0,50.9648,51.3095,50.9648,51.3095,60126.0
2022-11-21 10:30:00,56.56,56.6,56.34,56.44,74050.0,51.3095,51.3458,51.11,51.2007,74050.0
2022-11-21 11:00:00,56.41,56.42,56.25,56.28,35980.0,51.1735,51.1825,51.0283,51.0555,35980.0
2022-11-21 11:30:00,56.27,56.39,56.2,56.27,35682.0,51.0465,51.1553,50.983,51.0465,35682.0
2022-11-21 12:00:00,56.27,56.45,56.27,56.42,27534.0,51.0465,51.2098,51.0465,51.1825,27534.0
2022-11-21 12:30:00,56.42,56.56,56.38,56.4,22418.0,51.1825,51.3095,51.1462,51.1644,22418.0
2022-11-21 13:00:00,56.4,56.6,56.4,56.5,42892.0,51.1644,51.3458,51.1644,51.2551,42892.0
2022-11-21 13:30:00,56.49,56.51,56.32,56.32,46316.0,51.246,51.2642,51.0918,51.0918,46316.0
2022-11-21 14:00:00,56.35,56.49,56.35,56.39,33080.0,51.119,51.246,51.119,51.1553,33080.0
2022-11-21 14:30:00,56.38,56.44,56.31,56.43,103110.0,51.1462,51.2007,51.0827,51.1916,103110.0
2022-11-21 15:00:00,56.43,56.51,56.37,56.39,68732.0,51.1916,51.2642,51.1372,51.1553,68732.0
2022-11-21 15:30:00,56.38,56.66,56.38,56.53,245944.0,51.1462,51.4003,51.1462,51.2823,245944.0
2022-11-22 09:30:00,56.52,57.16,56.52,56.99,215274.0,51.2733,51.8538,51.2733,51.6996,215274.0
2022-11-22 10:00:00,56.93,56.93,56.44,56.52,124380.0,51.6452,51.6452,51.2007,51.2733,124380.0
2022-11-22 10:30:00,56.54,56.59,56.1,56.28,102610.0,51.2914,51.3368,50.8922,51.0555,102610.0
2022-11-22 11:00:00,56.29,56.3,55.91,56.02,152804.0,51.0646,51.0737,50.7199,50.8197,152804.0
2022-11-22 11:30:00,55.99,56.17,55.98,56.11,63408.0,50.7925,50.9557,50.7834,50.9013,63408.0
2022-11-22 12:00:00,56.1,56.1,55.81,55.86,92178.0,50.8922,50.8922,50.6292,50.6745,92178.0
2022-11-22 12:30:00,55.87,56.12,55.85,55.86,63170.0,50.6836,50.9104,50.6654,50.6745,63170.0
2022-11-22 13:00:00,55.87,56.15,55.87,56.13,50392.0,50.6836,50.9376,50.6836,50.9195,50392.0
2022-11-22 13:30:00,56.15,56.3,56.04,56.3,75402.0,50.9376,51.0737,50.8378,51.0737,75402.0
2022-11-22 14:00:00,56.28,56.38,56.22,56.34,107092.0,51.0555,51.1462,51.0011,51.11,107092.0
2022-11-22 14:30:00,56.33,56.56,56.32,56.53,45714.0,51.1009,51.3095,51.0918,51.2823,45714.0
2022-11-22 15:00:00,56.52,56.52,56.42,56.44,134254.0,51.2733,51.2733,51.1825,51.2007,134254.0
2022-11-22 15:30:00,56.43,56.48,56.3,56.35,539224.0,51.1916,51.237,51.0737,51.119,539224.0
2022-11-23 09:30:00,56.26,56.41,56.03,56.12,100810.0,51.0374,51.1735,50.8287,50.9104,100810.0
2022-11-23 10:00:00,56.13,56.32,56.04,56.29,107662.0,50.9195,51.0918,50.8378,51.0646,107662.0
2022-11-23 10:30:00,56.27,56.46,56.21,56.32,86632.0,51.0465,51.2188,50.992,51.0918,86632.0
2022-11-23 11:00:00,56.33,56.35,56.11,56.21,85074.0,51.1009,51.119,50.9013,50.992,85074.0
2022-11-23 11:30:00,56.23,56.24,55.99,56.01,66610.0,51.0102,51.0192,50.7925,50.8106,66610.0
2022-11-23 12:00:00,55.99,56.09,55.91,56.08,65336.0,50.7925,50.8832,50.7199,50.8741,65336.0
2022-11-23 12:30:00,56.06,56.16,55.93,55.98,52824.0,50.856,50.9467,50.738,50.7834,52824.0
2022-11-23 13:00:00,55.97,56.0,55.89,55.97,54496.0,50.7743,50.8015,50.7017,50.7743,54496.0
2022-11-23 13:30:00,55.99,56.15,55.96,56.15,64472.0,50.7925,50.9376,50.7652,50.9376,64472.0
2022-11-23 14:00:00,56.15,56.35,56.1,56.26,91092.0,50.9376,51.119,50.8922,51.0374,91092.0
2022-11-23 14:30:00,56.27,56.29,56.11,56.16,124598.0,51.0465,51.0646,50.9013,50.9467,124598.0
2022-11-23 15:00:00,56.15,56.37,56.14,56.34,361440.0,50.9376,51.1372,50.9285,51.11,361440.0
2022-11-23 15:30:00,56.34,56.51,56.32,56.48,722424.0,51.11,51.2642,51.0918,51.237,722424.0
2022-11-25 09:30:00,56.83,57.08,56.48,57.07,165682.0,51.5545,51.7813,51.237,51.7722,165682.0
2022-11-25 10:00:00,57.07,57.13,56.83,57.09,107898.0,51.7722,51.8266,51.5545,51.7903,107898.0
2022-11-25 10:30:00,57.08,57.08,56.85,56.85,107572.0,51.7813,51.7813,51.5726,51.5726,107572.0
2022-11-25 11:00:00,56.85,56.9,56.78,56.84,50832.0,51.5726,51.618,51.5091,51.5635,50832.0
2022-11-25 11:30:00,56.83,56.95,56.8,56.84,89568.0,51.5545,51.6633,51.5273,51.5635,89568.0
2022-11-25 12:00:00,56.85,56.91,56.81,56.88,73738.0,51.5726,51.627,51.5363,51.5998,73738.0
2022-11-25 12:30:00,56.87,56.9,56.67,56.85,210550.0,51.5908,51.618,51.4093,51.5726,210550.0
2022-11-28 09:30:00,56.52,56.76,55.99,56.34,148018.0,51.2733,51.491,50.7925,51.11,148018.0
2022-11-28 10:00:00,56.34,56.63,56.2,56.6,98708.0,51.11,51.373,50.983,51.3458,98708.0
2022-11-28 10:30:00,56.67,56.67,56.45,56.45,168948.0,51.4093,51.4093,51.2098,51.2098,168948.0
2022-11-28 11:00:00,56.43,56.49,56.34,56.44,107820.0,51.1916,51.246,51.11,51.2007,107820.0
2022-11-28 11:30:00,56.45,56.63,56.44,56.56,151064.0,51.2098,51.373,51.2007,51.3095,151064.0
2022-11-28 12:00:00,56.56,56.68,56.41,56.6,82784.0,51.3095,51.4184,51.1735,51.3458,82784.0
2022-11-28 12:30:00,56.61,56.67,56.44,56.47,99920.0,51.3549,51.4093,51.2007,51.2279,99920.0
2022-11-28 13:00:00,56.45,56.51,56.38,56.48,72654.0,51.2098,51.2642,51.1462,51.237,72654.0
2022-11-28 13:30:00,56.48,56.56,56.42,56.43,72890.0,51.237,51.3095,51.1825,51.1916,72890.0
2022-11-28 14:00:00,56.43,56.47,56.34,56.35,83390.0,51.1916,51.2279,51.11,51.119,83390.0
2022-11-28 14:30:00,56.35,56.46,56.33,56.39,108620.0,51.119,51.2188,51.1009,51.1553,108620.0
2022-11-28 15:00:00,56.38,56.58,56.35,56.48,201238.0,51.1462,51.3277,51.119,51.237,201238.0
2022-11-28 15:30:00,56.48,56.68,56.46,56.62,680352.0,51.237,51.4184,51.2188,51.364,680352.0
2022-11-29 09:30:00,56.37,56.42,55.91,56.3,106510.0,51.1372,51.1825,50.7199,51.0737,106510.0
2022-11-29 10:00:00,56.29,56.46,56.24,56.32,110316.0,51.0646,51.2188,51.0192,51.0918,110316.0
2022-11-29 10:30:00,56.32,56.39,56.27,56.32,89294.0,51.0918,51.1553,51.0465,51.0918,89294.0
2022-11-29 11:00:00,56.33,56.39,56.01,56.07,55436.0,51.1009,51.1553,50.8106,50.865,55436.0
2022-11-29 11:30:00,56.07,56.24,56.07,56.22,50822.0,50.865,51.0192,50.865,51.0011,50822.0
2022-11-29 12:00:00,56.21,56.23,56.08,56.12,46306.0,50.992,51.0102,50.8741,50.9104,46306.0
2022-11-29 12:30:00,56.12,56.24,56.04,56.06,46508.0,50.9104,51.0192,50.8378,50.856,46508.0
2022-11-29 13:00:00,56.06,56.13,56.05,56.07,50564.0,50.856,50.9195,50.8469,50.865,50564.0
2022-11-29 13:30:00,56.06,56.22,56.02,56.2,74544.0,50.856,51.0011,50.8197,50.983,74544.0
2022-11-29 14:00:00,56.2,56.38,56.2,56.24,73306.0,50.983,51.1462,50.983,51.0192,73306.0
2022-11-29 14:30:00,56.23,56.27,56.18,56.24,61336.0,51.0102,51.0465,50.9648,51.0192,61336.0
2022-11-29 15:00:00,56.24,56.33,56.23,56.24,143166.0,51.0192,51.1009,51.0102,51.0192,143166.0
2022-11-29 15:30:00,56.24,56.48,56.24,56.42,507866.0,51.0192,51.237,51.0192,51.1825,507866.0
2022-11-30 09:30:00,56.3,56.7,56.16,56.7,131666.0,51.0737,51.4365,50.9467,51.4365,131666.0
2022-11-30 10:00:00,56.7,56.73,56.43,56.49,140460.0,51.4365,51.4638,51.1916,51.246,140460.0
2022-11-30 10:30:00,56.49,56.75,56.49,56.63,54480.0,51.246,51.4819,51.246,51.373,54480.0
2022-11-30 11:00:00,56.61,56.71,56.58,56.69,67518.0,51.3549,51.4456,51.3277,51.4275,67518.0
2022-11-30 11:30:00,56.71,56.74,56.63,56.66,55798.0,51.4456,51.4728,51.373,51.4003,55798.0
2022-11-30 12:00:00,56.67,56.7,56.48,56.54,58504.0,51.4093,51.4365,51.237,51.2914,58504.0
2022-11-30 12:30:00,56.54,56.63,56.45,56.57,46358.0,51.2914,51.373,51.2098,51.3186,46358.0
2022-11-30 13:00:00,56.57,56.72,56.57,56.68,100212.0,51.3186,51.4547,51.3186,51.4184,100212.0
2022-11-30 13:30:00,56.67,57.1,56.61,57.09,155202.0,51.4093,51.7994,51.3549,51.7903,155202.0
2022-11-30 14:00:00,57.1,57.26,57.05,57.21,211230.0,51.7994,51.9446,51.7541,51.8992,211230.0
2022-11-30 14:30:00,57.21,57.47,57.2,57.4,119570.0,51.8992,52.1351,51.8901,52.0716,119570.0
2022-11-30 15:00:00,57.44,57.84,57.43,57.84,88772.0,52.1079,52.4707,52.0988,52.4707,88772.0
2022-11-30 15:30:00,57.83,58.24,57.83,58.13,557860.0,52.4616,52.8336,52.4616,52.7338,557860.0
2022-12-01 09:30:00,59.0,59.15,58.58,59.02,132434.0,53.523,53.6591,53.142,53.5412,132434.0
2022-12-01 10:00:00,59.04,59.17,58.64,58.64,51518.0,53.5593,53.6773,53.1965,53.1965,51518.0
2022-12-01 10:30:00,58.7,58.82,58.53,58.77,104144.0,53.2509,53.3597,53.0967,53.3144,104144.0
2022-12-01 11:00:00,58.76,58.76,58.41,58.46,55630.0,53.3053,53.3053,52.9878,53.0332,55630.0
2022-12-01 11:30:00,58.45,58.58,58.43,58.54,53938.0,53.0241,53.142,53.0059,53.1057,53938.0
2022-12-01 12:00:00,58.55,58.59,58.41,58.52,60600.0,53.1148,53.1511,52.9878,53.0876,60600.0
2022-12-01 12:30:00,58.54,58.6,58.32,58.41,55198.0,53.1057,53.1602,52.9062,52.9878,55198.0
2022-12-01 13:00:00,58.41,58.51,58.21,58.21,29432.0,52.9878,53.0785,52.8064,52.8064,29432.0
2022-12-01 13:30:00,58.23,58.27,58.12,58.24,27632.0,52.8245,52.8608,52.7247,52.8336,27632.0
2022-12-01 14:00:00,58.24,58.33,58.12,58.27,63486.0,52.8336,52.9152,52.7247,52.8608,63486.0
2022-12-01 14:30:00,58.29,58.44,58.24,58.41,40726.0,52.8789,53.015,52.8336,52.9878,40726.0
2022-12-01 15:00:00,58.4,58.4,58.23,58.29,63754.0,52.9787,52.9787,52.8245,52.8789,63754.0
2022-12-01 15:30:00,58.29,58.47,58.12,58.15,443158.0,52.8789,53.0422,52.7247,52.7519,443158.0
2022-12-02 09:30:00,57.63,57.83,57.32,57.36,116874.0,52.2802,52.4616,51.999,52.0353,116874.0
2022-12-02 10:00:00,57.39,57.46,57.25,57.36,41946.0,52.0625,52.126,51.9355,52.0353,41946.0
2022-12-02 10:30:00,57.34,57.56,57.32,57.49,31832.0,52.0171,52.2167,51.999,52.1532,31832.0
2022-12-02 11:00:00,57.49,57.59,57.44,57.54,36830.0,52.1532,52.2439,52.1079,52.1986,36830.0
2022-12-02 11:30:00,57.54,57.79,57.51,57.65,43256.0,52.1986,52.4254,52.1714,52.2984,43256.0
2022-12-02 12:00:00,57.65,57.85,57.62,57.85,22956.0,52.2984,52.4798,52.2711,52.4798,22956.0
2022-12-02 12:30:00,57.85,57.87,57.74,57.8,25984.0,52.4798,52.4979,52.38,52.4344,25984.0
2022-12-02 13:00:00,57.81,57.92,57.81,57.92,39464.0,52.4435,52.5433,52.4435,52.5433,39464.0
2022-12-02 13:30:00,57.93,58.08,57.92,58.04,33968.0,52.5524,52.6884,52.5433,52.6522,33968.0
2022-12-02 14:00:00,58.03,58.08,57.88,58.01,46138.0,52.6431,52.6884,52.507,52.6249,46138.0
2022-12-02 14:30:00,58.0,58.02,57.88,57.93,45342.0,52.6159,52.634,52.507,52.5524,45342.0
2022-12-02 15:00:00,57.95,58.07,57.82,57.84,48434.0,52.5705,52.6794,52.4526,52.4707,48434.0
2022-12-02 15:30:00,57.83,58.0,57.73,57.95,281078.0,52.4616,52.6159,52.3709,52.5705,281078.0
2022-12-05 09:30:00,57.45,57.94,57.23,57.94,84122.0,52.1169,52.5614,51.9173,52.5614,84122.0
2022-12-05 10:00:00,57.92,57.92,57.7,57.81,68654.0,52.5433,52.5433,52.3437,52.4435,68654.0
2022-12-05 10:30:00,57.79,58.1,57.74,58.07,40548.0,52.4254,52.7066,52.38,52.6794,40548.0
2022-12-05 11:00:00,58.08,58.1,57.88,57.98,30498.0,52.6884,52.7066,52.507,52.5977,30498.0
2022-12-05 11:30:00,57.99,58.0,57.56,57.56,46186.0,52.6068,52.6159,52.2167,52.2167,46186.0
2022-12-05 12:00:00,57.51,57.69,57.49,57.65,49034.0,52.1714,52.3346,52.1532,52.2984,49034.0
2022-12-05 12:30:00,57.62,57.65,57.49,57.52,36628.0,52.2711,52.2984,52.1532,52.1804,36628.0
2022-12-05 13:00:00,57.53,57.68,57.52,57.66,38250.0,52.1895,52.3256,52.1804,52.3074,38250.0
2022-12-05 13:30:00,57.67,57.71,57.56,57.56,26894.0,52.3165,52.3528,52.2167,52.2167,26894.0
2022-12-05 14:00:00,57.57,57.6,57.48,57.5,40690.0,52.2258,52.253,52.1441,52.1623,40690.0
2022-12-05 14:30:00,57.49,57.58,57.37,57.56,70638.0,52.1532,52.2349,52.0443,52.2167,70638.0
2022-12-05 15:00:00,57.56,57.86,57.55,57.81,44190.0,52.2167,52.4889,52.2076,52.4435,44190.0
2022-12-05 15:30:00,57.82,57.95,57.69,57.7,202408.0,52.4526,52.5705,52.3346,52.3437,202408.0
2022-12-06 09:30:00,57.7,58.24,57.7,58.08,58218.0,52.3437,52.8336,52.3437,52.6884,58218.0
2022-12-06 10:00:00,58.1,58.11,57.72,57.73,84296.0,52.7066,52.7157,52.3619,52.3709,84296.0
2022-12-06 10:30:00,57.74,57.87,57.63,57.72,66498.0,52.38,52.4979,52.2802,52.3619,66498.0
2022-12-06 11:00:00,57.77,57.85,57.71,57.83,45560.0,52.4072,52.4798,52.3528,52.4616,45560.0
2022-12-06 11:30:00,57.81,57.9,57.77,57.83,23050.0,52.4435,52.5251,52.4072,52.4616,23050.0
2022-12-06 12:00:00,57.85,57.97,57.83,57.88,25164.0,52.4798,52.5887,52.4616,52.507,25164.0
2022-12-06 12:30:00,57.87,57.92,57.83,57.87,25720.0,52.4979,52.5433,52.4616,52.4979,25720.0
2022-12-06 13:00:00,57.85,57.85,57.7,57.72,24056.0,52.4798,52.4798,52.3437,52.3619,24056.0
2022-12-06 13:30:00,57.74,57.78,57.64,57.78,31048.0,52.38,52.4163,52.2893,52.4163,31048.0
2022-12-06 14:00:00,57.8,57.96,57.74,57.95,35334.0,52.4344,52.5796,52.38,52.5705,35334.0
2022-12-06 14:30:00,57.96,58.09,57.95,58.03,47538.0,52.5796,52.6975,52.5705,52.6431,47538.0
2022-12-06 15:00:00,58.04,58.33,58.03,58.29,100860.0,52.6522,52.9152,52.6431,52.8789,100860.0
2022-12-06 15:30:00,58.28,58.58,58.26,58.55,292800.0,52.8699,53.142,52.8517,53.1148,292800.0
2022-12-07 09:30:00,58.43,58.61,58.28,58.42,33528.0,53.0059,53.1692,52.8699,52.9969,33528.0
2022-12-07 10:00:00,58.39,58.61,58.31,58.6,59034.0,52.9697,53.1692,52.8971,53.1602,59034.0
2022-12-07 10:30:00,58.63,58.65,58.44,58.57,34106.0,53.1874,53.2055,53.015,53.133,34106.0
2022-12-07 11:00:00,58.55,58.6,58.35,58.35,30042.0,53.1148,53.1602,52.9334,52.9334,30042.0
2022-12-07 11:30:00,58.39,58.43,58.18,58.3,33660.0,52.9697,53.0059,52.7792,52.888,33660.0
2022-12-07 12:00:00,58.32,58.32,58.01,58.14,84962.0,52.9062,52.9062,52.6249,52.7429,84962.0
2022-12-07 12:30:00,58.17,58.34,58.09,58.27,12810.0,52.7701,52.9243,52.6975,52.8608,12810.0
2022-12-07 13:00:00,58.3,58.49,58.26,58.47,24348.0,52.888,53.0604,52.8517,53.0422,24348.0
2022-12-07 13:30:00,58.49,58.49,58.28,58.31,16416.0,53.0604,53.0604,52.8699,52.8971,16416.0
2022-12-07 14:00:00,58.3,58.37,58.18,58.35,28720.0,52.888,52.9515,52.7792,52.9334,28720.0
2022-12-07 14:30:00,58.35,58.43,58.27,58.29,19556.0,52.9334,53.0059,52.8608,52.8789,19556.0
2022-12-07 15:00:00,58.27,58.32,58.01,58.02,63356.0,52.8608,52.9062,52.6249,52.634,63356.0
2022-12-07 15:30:00,58.01,58.05,57.86,57.99,374096.0,52.6249,52.6612,52.4889,52.6068,374096.0
2022-12-08 09:30:00,58.1,58.19,57.86,58.01,44752.0,52.7066,52.7882,52.4889,52.6249,44752.0
2022-12-08 10:00:00,57.99,58.3,57.92,58.3,66002.0,52.6068,52.888,52.5433,52.888,66002.0
2022-12-08 10:30:00,58.32,58.47,58.13,58.47,51600.0,52.9062,53.0422,52.7338,53.0422,51600.0
2022-12-08 11:00:00,58.48,58.54,58.17,58.33,57280.0,53.0513,53.1057,52.7701,52.9152,57280.0
2022-12-08 11:30:00,58.4,58.48,58.34,58.46,44770.0,52.9787,53.0513,52.9243,53.0332,44770.0
2022-12-08 12:00:00,58.46,58.63,58.46,58.59,37940.0,53.0332,53.1874,53.0332,53.1511,37940.0
2022-12-08 12:30:00,58.6,58.67,58.57,58.63,33674.0,53.1602,53.2237,53.133,53.1874,33674.0
2022-12-08 13:00:00,58.63,58.69,58.6,58.68,31484.0,53.1874,53.2418,53.1602,53.2327,31484.0
2022-12-08 13:30:00,58.68,58.84,58.68,58.77,39108.0,53.2327,53.3779,53.2327,53.3144,39108.0
2022-12-08 14:00:00,58.77,58.77,58.6,58.6,52524.0,53.3144,53.3144,53.1602,53.1602,52524.0
2022-12-08 14:30:00,58.61,58.69,58.52,58.54,51428.0,53.1692,53.2418,53.0876,53.1057,51428.0
2022-12-08 15:00:00,58.54,58.64,58.49,58.61,47178.0,53.1057,53.1965,53.0604,53.1692,47178.0
2022-12-08 15:30:00,58.62,58.65,58.46,58.51,241732.0,53.1783,53.2055,53.0332,53.0785,241732.0
2022-12-09 09:30:00,58.28,58.74,58.28,58.6,83840.0,52.8699,53.2872,52.8699,53.1602,83840.0
2022-12-09 10:00:00,58.62,58.77,58.51,58.56,69394.0,53.1783,53.3144,53.0785,53.1239,69394.0
2022-12-09 10:30:00,58.56,58.62,58.36,58.54,56846.0,53.1239,53.1783,52.9424,53.1057,56846.0
2022-12-09 11:00:00,58.54,58.65,58.44,58.6,28216.0,53.1057,53.2055,53.015,53.1602,28216.0
2022-12-09 11:30:00,58.56,58.72,58.49,58.69,35272.0,53.1239,53.269,53.0604,53.2418,35272.0
2022-12-09 12:00:00,58.72,58.76,58.56,58.59,18948.0,53.269,53.3053,53.1239,53.1511,18948.0
2022-12-09 12:30:00,58.6,58.76,58.6,58.74,18952.0,53.1602,53.3053,53.1602,53.2872,18952.0
2022-12-09 13:00:00,58.74,58.77,58.68,58.73,24156.0,53.2872,53.3144,53.2327,53.2781,24156.0
2022-12-09 13:30:00,58.72,58.74,58.57,58.59,27248.0,53.269,53.2872,53.133,53.1511,27248.0
2022-12-09 14:00:00,58.59,58.6,58.46,58.6,34270.0,53.1511,53.1602,53.0332,53.1602,34270.0
2022-12-09 14:30:00,58.59,58.63,58.51,58.55,55948.0,53.1511,53.1874,53.0785,53.1148,55948.0
2022-12-09 15:00:00,58.55,58.57,58.39,58.4,42134.0,53.1148,53.133,52.9697,52.9787,42134.0
2022-12-09 15:30:00,58.4,58.57,58.38,58.42,230528.0,52.9787,53.133,52.9606,52.9969,230528.0
2022-12-12 09:30:00,58.88,58.98,58.24,58.3,104244.0,53.4142,53.5049,52.8336,52.888,104244.0
2022-12-12 10:00:00,58.3,58.32,57.88,58.01,72608.0,52.888,52.9062,52.507,52.6249,72608.0
2022-12-12 10:30:00,58.02,58.33,58.02,58.21,70564.0,52.634,52.9152,52.634,52.8064,70564.0
2022-12-12 11:00:00,58.22,58.4,58.2,58.35,83320.0,52.8154,52.9787,52.7973,52.9334,83320.0
2022-12-12 11:30:00,58.35,58.57,58.34,58.55,34270.0,52.9334,53.133,52.9243,53.1148,34270.0
2022-12-12 12:00:00,58.55,58.61,58.47,58.59,50608.0,53.1148,53.1692,53.0422,53.1511,50608.0
2022-12-12 12:30:00,58.58,58.76,58.56,58.74,42530.0,53.142,53.3053,53.1239,53.2872,42530.0
2022-12-12 13:00:00,58.76,58.78,58.63,58.74,59494.0,53.3053,53.3235,53.1874,53.2872,59494.0
2022-12-12 13:30:00,58.76,58.86,58.68,58.73,54756.0,53.3053,53.396,53.2327,53.2781,54756.0
2022-12-12 14:00:00,58.73,58.84,58.67,58.79,45668.0,53.2781,53.3779,53.2237,53.3325,45668.0
2022-12-12 14:30:00,58.77,58.88,58.71,58.83,84694.0,53.3144,53.4142,53.26,53.3688,84694.0
2022-12-12 15:00:00,58.85,59.15,58.85,59.12,122510.0,53.387,53.6591,53.387,53.6319,122510.0
2022-12-12 15:30:00,59.13,59.27,58.99,59.19,703426.0,53.641,53.768,53.514,53.6954,703426.0
2022-12-13 09:30:00,59.9,60.38,59.74,60.35,159324.0,54.3395,54.7749,54.1943,54.7477,159324.0
2022-12-13 10:00:00,60.35,60.39,59.7,59.79,211384.0,54.7477,54.784,54.1581,54.2397,211384.0
2022-12-13 10:30:00,59.74,59.82,59.18,59.18,86430.0,54.1943,54.2669,53.6863,53.6863,86430.0
2022-12-13 11:00:00,59.18,59.3,59.06,59.09,110880.0,53.6863,53.7952,53.5775,53.6047,110880.0
2022-12-13 11:30:00,59.1,59.22,58.75,58.92,73238.0,53.6138,53.7226,53.2962,53.4505,73238.0
2022-12-13 12:00:00,58.92,59.01,58.69,58.71,65362.0,53.4505,53.5321,53.2418,53.26,65362.0
2022-12-13 12:30:00,58.7,58.74,58.42,58.44,106450.0,53.2509,53.2872,52.9969,53.015,106450.0
2022-12-13 13:00:00,58.44,58.88,58.44,58.84,77690.0,53.015,53.4142,53.015,53.3779,77690.0
2022-12-13 13:30:00,58.85,58.96,58.76,58.9,63398.0,53.387,53.4867,53.3053,53.4323,63398.0
2022-12-13 14:00:00,58.9,58.98,58.75,58.85,99100.0,53.4323,53.5049,53.2962,53.387,99100.0
2022-12-13 14:30:00,58.85,59.04,58.8,58.9,90866.0,53.387,53.5593,53.3416,53.4323,90866.0
2022-12-13 15:00:00,58.91,59.04,58.72,59.01,114876.0,53.4414,53.5593,53.269,53.5321,114876.0
2022-12-13 15:30:00,59.02,59.27,59.02,59.16,479956.0,53.5412,53.768,53.5412,53.6682,479956.0
2022-12-14 09:30:00,59.33,59.69,59.12,59.6,46090.0,53.8224,54.149,53.6319,54.0673,46090.0
2022-12-14 10:00:00,59.62,59.74,59.49,59.7,98360.0,54.0855,54.1943,53.9675,54.1581,98360.0
2022-12-14 10:30:00,59.72,59.96,59.68,59.93,57278.0,54.1762,54.3939,54.1399,54.3667,57278.0
2022-12-14 11:00:00,59.93,60.05,59.77,59.87,75678.0,54.3667,54.4756,54.2216,54.3123,75678.0
2022-12-14 11:30:00,59.89,59.93,59.56,59.63,70150.0,54.3304,54.3667,54.0311,54.0946,70150.0
2022-12-14 12:00:00,59.63,59.86,59.61,59.85,64804.0,54.0946,54.3032,54.0764,54.2941,64804.0
2022-12-14 12:30:00,59.85,59.97,59.82,59.95,57246.0,54.2941,54.403,54.2669,54.3848,57246.0
2022-12-14 13:00:00,59.95,60.02,59.94,60.01,33832.0,54.3848,54.4483,54.3758,54.4393,33832.0
2022-12-14 13:30:00,60.02,60.12,59.98,59.99,49208.0,54.4483,54.5391,54.4121,54.4211,49208.0
2022-12-14 14:00:00,59.97,60.0,59.35,59.59,260326.0,54.403,54.4302,53.8405,54.0583,260326.0
2022-12-14 14:30:00,59.55,59.62,59.06,59.37,272698.0,54.022,54.0855,53.5775,53.8587,272698.0
2022-12-14 15:00:00,59.38,59.72,59.22,59.27,236954.0,53.8678,54.1762,53.7226,53.768,236954.0
2022-12-14 15:30:00,59.23,59.56,59.17,59.2,529704.0,53.7317,54.0311,53.6773,53.7045,529704.0
2022-12-15 09:30:00,58.95,59.22,58.91,58.99,95528.0,53.4777,53.7226,53.4414,53.514,95528.0
2022-12-15 10:00:00,58.95,58.98,58.65,58.7,76926.0,53.4777,53.5049,53.2055,53.2509,76926.0
2022-12-15 10:30:00,58.69,58.74,58.45,58.49,116630.0,53.2418,53.2872,53.0241,53.0604,116630.0
2022-12-15 11:00:00,58.55,58.58,58.18,58.24,53422.0,53.1148,53.142,52.7792,52.8336,53422.0
2022-12-15 11:30:00,58.24,58.44,58.23,58.44,41490.0,52.8336,53.015,52.8245,53.015,41490.0
2022-12-15 12:00:00,58.49,58.56,58.42,58.52,27932.0,53.0604,53.1239,52.9969,53.0876,27932.0
2022-12-15 12:30:00,58.58,58.59,58.33,58.39,31234.0,53.142,53.1511,52.9152,52.9697,31234.0
2022-12-15 13:00:00,58.36,58.47,58.21,58.41,67494.0,52.9424,53.0422,52.8064,52.9878,67494.0
2022-12-15 13:30:00,58.41,58.5,58.28,58.5,64596.0,52.9878,53.0695,52.8699,53.0695,64596.0
2022-12-15 14:00:00,58.5,58.65,58.44,58.48,62330.0,53.0695,53.2055,53.015,53.0513,62330.0
2022-12-15 14:30:00,58.49,58.69,58.48,58.65,75914.0,53.0604,53.2418,53.0513,53.2055,75914.0
2022-12-15 15:00:00,58.65,58.8,58.62,58.71,115746.0,53.2055,53.3416,53.1783,53.26,115746.0
2022-12-15 15:30:00,58.72,58.82,58.31,58.39,466296.0,53.269,53.3597,52.8971,52.9697,466296.0
2022-12-16 09:30:00,57.64,57.82,57.46,57.66,480184.0,52.2893,52.4526,52.126,52.3074,480184.0
2022-12-16 10:00:00,57.67,57.7,57.03,57.16,98182.0,52.3165,52.3437,51.7359,51.8538,98182.0
2022-12-16 10:30:00,57.13,57.2,56.71,56.91,143566.0,51.8266,51.8901,51.4456,51.627,143566.0
2022-12-16 11:00:00,56.91,56.93,56.54,56.7,87928.0,51.627,51.6452,51.2914,51.4365,87928.0
2022-12-16 11:30:00,56.71,56.9,56.67,56.84,120186.0,51.4456,51.618,51.4093,51.5635,120186.0
2022-12-16 12:00:00,56.84,57.29,56.8,57.29,97092.0,51.5635,51.9718,51.5273,51.9718,97092.0
2022-12-16 12:30:00,57.28,57.38,57.1,57.22,56904.0,51.9627,52.0534,51.7994,51.9083,56904.0
2022-12-16 13:00:00,57.24,57.27,57.16,57.21,41400.0,51.9264,51.9536,51.8538,51.8992,41400.0
2022-12-16 13:30:00,57.19,57.33,57.05,57.08,36872.0,51.8811,52.0081,51.7541,51.7813,36872.0
2022-12-16 14:00:00,57.08,57.32,57.05,57.07,231590.0,51.7813,51.999,51.7541,51.7722,231590.0
2022-12-16 14:30:00,57.07,57.27,56.95,57.22,110620.0,51.7722,51.9536,51.6633,51.9083,110620.0
2022-12-16 15:00:00,57.22,57.42,57.15,57.35,188352.0,51.9083,52.0897,51.8448,52.0262,188352.0
2022-12-16 15:30:00,57.35,57.49,57.11,57.23,811718.0,52.0262,52.1532,51.8085,51.9173,811718.0
2022-12-19 09:30:00,57.22,57.37,56.99,56.99,207178.0,51.9083,52.0443,51.6996,51.6996,207178.0
2022-12-19 10:00:00,56.99,57.06,56.69,56.95,190814.0,51.6996,51.7631,51.4275,51.6633,190814.0
2022-12-19 10:30:00,56.95,57.25,56.92,57.13,150060.0,51.6633,51.9355,51.6361,51.8266,150060.0
2022-12-19 11:00:00,57.13,57.38,57.02,57.14,77594.0,51.8266,52.0534,51.7268,51.8357,77594.0
2022-12-19 11:30:00,57.13,57.15,56.88,57.15,90096.0,51.8266,51.8448,51.5998,51.8448,90096.0
2022-12-19 12:00:00,57.16,57.29,57.03,57.06,47824.0,51.8538,51.9718,51.7359,51.7631,47824.0
2022-12-19 12:30:00,57.07,57.24,56.96,57.23,41826.0,51.7722,51.9264,51.6724,51.9173,41826.0
2022-12-19 13:00:00,57.24,57.24,57.08,57.1,45368.0,51.9264,51.9264,51.7813,51.7994,45368.0
2022-12-19 13:30:00,57.1,57.13,56.87,56.87,56284.0,51.7994,51.8266,51.5908,51.5908,56284.0
2022-12-19 14:00:00,56.87,56.87,56.48,56.49,95976.0,51.5908,51.5908,51.237,51.246,95976.0
2022-12-19 14:30:00,56.49,56.51,56.31,56.43,81834.0,51.246,51.2642,51.0827,51.1916,81834.0
2022-12-19 15:00:00,56.43,56.55,56.38,56.41,111862.0,51.1916,51.3005,51.1462,51.1735,111862.0
2022-12-19 15:30:00,56.41,56.63,56.4,56.56,367832.0,51.1735,51.373,51.1644,51.3095,367832.0
2022-12-20 09:30:00,56.56,56.56,56.09,56.41,88486.0,51.3095,51.3095,50.8832,51.1735,88486.0
2022-12-20 10:00:00,56.43,56.56,56.38,56.4,93156.0,51.1916,51.3095,51.1462,51.1644,93156.0
2022-12-20 10:30:00,56.4,56.56,56.22,56.34,148076.0,51.1644,51.3095,51.0011,51.11,148076.0
2022-12-20 11:00:00,56.33,56.44,56.17,56.17,50218.0,51.1009,51.2007,50.9557,50.9557,50218.0
2022-12-20 11:30:00,56.17,56.25,56.13,56.22,39832.0,50.9557,51.0283,50.9195,51.0011,39832.0
2022-12-20 12:00:00,56.23,56.44,56.2,56.43,37254.0,51.0102,51.2007,50.983,51.1916,37254.0
2022-12-20 12:30:00,56.43,56.48,56.39,56.44,110366.0,51.1916,51.237,51.1553,51.2007,110366.0
2022-12-20 13:00:00,56.44,56.51,56.38,56.45,60938.0,51.2007,51.2642,51.1462,51.2098,60938.0
2022-12-20 13:30:00,56.45,56.49,56.41,56.46,77742.0,51.2098,51.246,51.1735,51.2188,77742.0
2022-12-20 14:00:00,56.46,56.62,56.45,56.59,73710.0,51.2188,51.364,51.2098,51.3368,73710.0
2022-12-20 14:30:00,56.57,56.63,56.49,56.54,159762.0,51.3186,51.373,51.246,51.2914,159762.0
2022-12-20 15:00:00,56.54,56.74,56.53,56.74,115778.0,51.2914,51.4728,51.2823,51.4728,115778.0
2022-12-20 15:30:00,56.74,56.8,56.33,56.38,428648.0,51.4728,51.5273,51.1009,51.1462,428648.0
2022-12-21 09:30:00,56.72,56.95,56.52,56.75,114018.0,51.4547,51.6633,51.2733,51.4819,114018.0
2022-12-21 10:00:00,56.82,57.06,56.66,56.85,61316.0,51.5454,51.7631,51.4003,51.5726,61316.0
2022-12-21 10:30:00,56.88,56.97,56.77,56.89,48098.0,51.5998,51.6815,51.5,51.6089,48098.0
2022-12-21 11:00:00,56.91,56.99,56.85,56.9,54188.0,51.627,51.6996,51.5726,51.618,54188.0
2022-12-21 11:30:00,56.91,56.94,56.65,56.7,51458.0,51.627,51.6543,51.3912,51.4365,51458.0
2022-12-21 12:00:00,56.7,56.81,56.64,56.74,52842.0,51.4365,51.5363,51.3821,51.4728,52842.0
2022-12-21 12:30:00,56.73,56.77,56.62,56.7,50068.0,51.4638,51.5,51.364,51.4365,50068.0
2022-12-21 13:00:00,56.71,56.77,56.65,56.73,56228.0,51.4456,51.5,51.3912,51.4638,56228.0
2022-12-21 13:30:00,56.73,56.92,56.73,56.81,66814.0,51.4638,51.6361,51.4638,51.5363,66814.0
2022-12-21 14:00:00,56.81,56.9,56.7,56.71,93414.0,51.5363,51.618,51.4365,51.4456,93414.0
2022-12-21 14:30:00,56.7,56.83,56.69,56.83,105066.0,51.4365,51.5545,51.4275,51.5545,105066.0
2022-12-21 15:00:00,56.82,56.88,56.74,56.83,97438.0,51.5454,51.5998,51.4728,51.5545,97438.0
2022-12-21 15:30:00,56.84,57.08,56.83,57.05,492204.0,51.5635,51.7813,51.5545,51.7541,492204.0
2022-12-22 09:30:00,56.78,56.78,56.12,56.55,93266.0,51.5091,51.5091,50.9104,51.3005,93266.0
2022-12-22 10:00:00,56.54,56.66,56.35,56.42,52766.0,51.2914,51.4003,51.119,51.1825,52766.0
2022-12-22 10:30:00,56.39,56.48,56.33,56.37,38038.0,51.1553,51.237,51.1009,51.1372,38038.0
2022-12-22 11:00:00,56.36,56.46,56.34,56.38,53926.0,51.1281,51.2188,51.11,51.1462,53926.0
2022-12-22 11:30:00,56.39,56.42,56.21,56.32,52428.0,51.1553,51.1825,50.992,51.0918,52428.0
2022-12-22 12:00:00,56.31,56.34,55.83,55.85,50054.0,51.0827,51.11,50.6473,50.6654,50054.0
2022-12-22 12:30:00,55.85,55.88,55.65,55.73,56728.0,50.6654,50.6927,50.484,50.5566,56728.0
2022-12-22 13:00:00,55.73,55.74,55.59,55.6,66010.0,50.5566,50.5657,50.4296,50.4387,66010.0
2022-12-22 13:30:00,55.58,55.65,55.41,55.59,76518.0,50.4205,50.484,50.2663,50.4296,76518.0
2022-12-22 14:00:00,55.59,55.71,55.58,55.69,92602.0,50.4296,50.5384,50.4205,50.5203,92602.0
2022-12-22 14:30:00,55.68,55.99,55.66,55.99,119646.0,50.5112,50.7925,50.4931,50.7925,119646.0
2022-12-22 15:00:00,56.0,56.24,55.99,56.23,116488.0,50.8015,51.0192,50.7925,51.0102,116488.0
2022-12-22 15:30:00,56.24,56.37,56.01,56.36,473204.0,51.0192,51.1372,50.8106,51.1281,473204.0
2022-12-23 09:30:00,56.27,56.66,56.17,56.4,59996.0,51.0465,51.4003,50.9557,51.1644,59996.0
2022-12-23 10:00:00,56.43,56.7,56.34,56.6,57676.0,51.1916,51.4365,51.11,51.3458,57676.0
2022-12-23 10:30:00,56.63,56.77,56.58,56.6,64138.0,51.373,51.5,51.3277,51.3458,64138.0
2022-12-23 11:00:00,56.59,56.66,56.48,56.49,58240.0,51.3368,51.4003,51.237,51.246,58240.0
2022-12-23 11:30:00,56.49,56.63,56.48,56.58,54274.0,51.246,51.373,51.237,51.3277,54274.0
2022-12-23 12:00:00,56.62,56.67,56.49,56.56,46284.0,51.364,51.4093,51.246,51.3095,46284.0
2022-12-23 12:30:00,56.56,56.73,56.56,56.73,48284.0,51.3095,51.4638,51.3095,51.4638,48284.0
2022-12-23 13:00:00,56.74,56.81,56.7,56.77,44456.0,51.4728,51.5363,51.4365,51.5,44456.0
2022-12-23 13:30:00,56.77,56.82,56.52,56.55,55040.0,51.5,51.5454,51.2733,51.3005,55040.0
2022-12-23 14:00:00,56.54,56.65,56.49,56.6,63904.0,51.2914,51.3912,51.246,51.3458,63904.0
2022-12-23 14:30:00,56.6,56.67,56.56,56.65,95108.0,51.3458,51.4093,51.3095,51.3912,95108.0
2022-12-23 15:00:00,56.65,56.76,56.55,56.61,262326.0,51.3912,51.491,51.3005,51.3549,262326.0
2022-12-23 15:30:00,56.62,56.77,56.56,56.72,484104.0,51.364,51.5,51.3095,51.4547,484104.0
2022-12-27 09:30:00,56.82,56.84,56.63,56.77,54636.0,51.5454,51.5635,51.373,51.5,54636.0
2022-12-27 10:00:00,56.75,56.94,56.6,56.85,75016.0,51.4819,51.6543,51.3458,51.5726,75016.0
2022-12-27 10:30:00,56.82,57.0,56.76,56.91,53946.0,51.5454,51.7087,51.491,51.627,53946.0
2022-12-27 11:00:00,56.91,57.11,56.89,57.06,48194.0,51.627,51.8085,51.6089,51.7631,48194.0
2022-12-27 11:30:00,57.07,57.1,57.02,57.08,67266.0,51.7722,51.7994,51.7268,51.7813,67266.0
2022-12-27 12:00:00,57.09,57.27,57.09,57.18,42246.0,51.7903,51.9536,51.7903,51.872,42246.0
2022-12-27 12:30:00,57.2,57.28,57.13,57.16,52548.0,51.8901,51.9627,51.8266,51.8538,52548.0
2022-12-27 13:00:00,57.16,57.29,57.07,57.07,58682.0,51.8538,51.9718,51.7722,51.7722,58682.0
2022-12-27 13:30:00,57.07,57.24,57.07,57.12,54960.0,51.7722,51.9264,51.7722,51.8176,54960.0
2022-12-27 14:00:00,57.13,57.23,57.11,57.19,57746.0,51.8266,51.9173,51.8085,51.8811,57746.0
2022-12-27 14:30:00,57.19,57.32,57.16,57.27,74874.0,51.8811,51.999,51.8538,51.9536,74874.0
2022-12-27 15:00:00,57.26,57.49,57.22,57.46,97600.0,51.9446,52.1532,51.9083,52.126,97600.0
2022-12-27 15:30:00,57.46,57.53,57.32,57.38,378844.0,52.126,52.1895,51.999,52.0534,378844.0
2022-12-28 09:30:00,57.58,57.6,57.15,57.33,92526.0,52.2349,52.253,51.8448,52.0081,92526.0
2022-12-28 10:00:00,57.34,57.49,57.01,57.09,73456.0,52.0171,52.1532,51.7178,51.7903,73456.0
2022-12-28 10:30:00,57.08,57.2,57.01,57.15,97228.0,51.7813,51.8901,51.7178,51.8448,97228.0
2022-12-28 11:00:00,57.15,57.24,56.98,56.99,48306.0,51.8448,51.9264,51.6906,51.6996,48306.0
2022-12-28 11:30:00,56.99,57.22,56.99,57.09,43656.0,51.6996,51.9083,51.6996,51.7903,43656.0
2022-12-28 12:00:00,57.06,57.06,56.82,56.87,29698.0,51.7631,51.7631,51.5454,51.5908,29698.0
2022-12-28 12:30:00,56.85,57.02,56.79,57.02,30080.0,51.5726,51.7268,51.5182,51.7268,30080.0
2022-12-28 13:00:00,57.0,57.06,56.93,56.98,38202.0,51.7087,51.7631,51.6452,51.6906,38202.0
2022-12-28 13:30:00,56.95,56.97,56.85,56.88,52276.0,51.6633,51.6815,51.5726,51.5998,52276.0
2022-12-28 14:00:00,56.87,56.95,56.82,56.92,52322.0,51.5908,51.6633,51.5454,51.6361,52322.0
2022-12-28 14:30:00,56.93,57.06,56.87,56.93,75792.0,51.6452,51.7631,51.5908,51.6452,75792.0
2022-12-28 15:00:00,56.92,56.93,56.6,56.68,76788.0,51.6361,51.6452,51.3458,51.4184,76788.0
2022-12-28 15:30:00,56.68,56.76,56.47,56.5,419300.0,51.4184,51.491,51.2279,51.2551,419300.0
2022-12-29 09:30:00,56.8,57.27,56.25,57.24,79536.0,51.5273,51.9536,51.0283,51.9264,79536.0
2022-12-29 10:00:00,57.24,57.35,57.2,57.27,83900.0,51.9264,52.0262,51.8901,51.9536,83900.0
2022-12-29 10:30:00,57.27,57.38,57.27,57.31,51426.0,51.9536,52.0534,51.9536,51.9899,51426.0
2022-12-29 11:00:00,57.33,57.38,57.19,57.22,51148.0,52.0081,52.0534,51.8811,51.9083,51148.0
2022-12-29 11:30:00,57.22,57.43,57.21,57.4,47164.0,51.9083,52.0988,51.8992,52.0716,47164.0
2022-12-29 12:00:00,57.38,57.53,57.37,57.41,32264.0,52.0534,52.1895,52.0443,52.0806,32264.0
2022-12-29 12:30:00,57.42,57.47,57.32,57.37,29444.0,52.0897,52.1351,51.999,52.0443,29444.0
2022-12-29 13:00:00,57.37,57.4,57.24,57.33,29078.0,52.0443,52.0716,51.9264,52.0081,29078.0
2022-12-29 13:30:00,57.33,57.41,57.31,57.38,40856.0,52.0081,52.0806,51.9899,52.0534,40856.0
2022-12-29 14:00:00,57.37,57.39,57.17,57.17,47836.0,52.0443,52.0625,51.8629,51.8629,47836.0
2022-12-29 14:30:00,57.17,57.27,57.15,57.17,52032.0,51.8629,51.9536,51.8448,51.8629,52032.0
2022-12-29 15:00:00,57.18,57.25,57.05,57.06,62010.0,51.872,51.9355,51.7541,51.7631,62010.0
2022-12-29 15:30:00,57.05,57.16,56.94,57.07,294394.0,51.7541,51.8538,51.6543,51.7722,294394.0
2022-12-30 09:30:00,57.07,57.15,56.74,56.8,62564.0,51.7722,51.8448,51.4728,51.5273,62564.0
2022-12-30 10:00:00,56.79,56.97,56.76,56.9,67608.0,51.5182,51.6815,51.491,51.618,67608.0
2022-12-30 10:30:00,56.89,56.9,56.56,56.6,59446.0,51.6089,51.618,51.3095,51.3458,59446.0
2022-12-30 11:00:00,56.62,56.68,56.48,56.51,33208.0,51.364,51.4184,51.237,51.2642,33208.0
2022-12-30 11:30:00,56.49,56.61,56.47,56.57,42466.0,51.246,51.3549,51.2279,51.3186,42466.0
2022-12-30 12:00:00,56.54,56.62,56.49,56.56,39490.0,51.2914,51.364,51.246,51.3095,39490.0
2022-12-30 12:30:00,56.57,56.57,56.44,56.57,30052.0,51.3186,51.3186,51.2007,51.3186,30052.0
2022-12-30 13:00:00,56.59,56.6,56.16,56.27,38836.0,51.3368,51.3458,50.9467,51.0465,38836.0
2022-12-30 13:30:00,56.31,56.38,56.17,56.17,38612.0,51.0827,51.1462,50.9557,50.9557,38612.0
2022-12-30 14:00:00,56.17,56.22,55.9,55.92,33468.0,50.9557,51.0011,50.7108,50.729,33468.0
2022-12-30 14:30:00,55.94,55.97,55.76,55.76,49734.0,50.7471,50.7743,50.5838,50.5838,49734.0
2022-12-30 15:00:00,55.76,56.02,55.74,55.91,79080.0,50.5838,50.8197,50.5657,50.7199,79080.0
2022-12-30 15:30:00,55.91,56.35,55.87,56.26,337088.0,50.7199,51.119,50.6836,51.0374,337088.0
2023-01-03 09:30:00,55.71,55.85,54.23,54.46,982806.0,50.5384,50.6654,49.1958,49.4045,982806.0
2023-01-03 10:00:00,54.46,54.49,53.16,53.71,256984.0,49.4045,49.4317,48.2252,48.7241,256984.0
2023-01-03 10:30:00,53.72,54.49,53.68,54.49,224756.0,48.7332,49.4317,48.6969,49.4317,224756.0
2023-01-03 11:00:00,54.51,54.8,54.06,54.12,193886.0,49.4498,49.7129,49.0416,49.096,193886.0
2023-01-03 11:30:00,54.11,54.38,54.03,54.35,145890.0,49.087,49.3319,49.0144,49.3047,145890.0
2023-01-03 12:00:00,54.37,54.38,54.19,54.19,83150.0,49.3228,49.3319,49.1595,49.1595,83150.0
2023-01-03 12:30:00,54.17,54.32,53.99,54.19,100260.0,49.1414,49.2775,48.9781,49.1595,100260.0
2023-01-03 13:00:00,54.19,54.38,54.11,54.35,268286.0,49.1595,49.3319,49.087,49.3047,268286.0
2023-01-03 13:30:00,54.35,54.52,54.27,54.45,121426.0,49.3047,49.4589,49.2321,49.3954,121426.0
2023-01-03 14:00:00,54.46,54.84,54.46,54.73,548910.0,49.4045,49.7492,49.4045,49.6494,548910.0
2023-01-03 14:30:00,54.71,54.8,54.58,54.69,248966.0,49.6313,49.7129,49.5133,49.6131,248966.0
2023-01-03 15:00:00,54.68,54.83,54.5,54.55,155928.0,49.6041,49.7401,49.4408,49.4861,155928.0
2023-01-03 15:30:00,54.54,54.62,54.34,54.57,542068.0,49.4771,49.5496,49.2956,49.5043,542068.0
2023-01-04 09:30:00,54.69,54.98,54.51,54.98,166964.0,49.6131,49.8762,49.4498,49.8762,166964.0
2023-01-04 10:00:00,54.94,55.05,54.7,54.8,84636.0,49.8399,49.9397,49.6222,49.7129,84636.0
2023-01-04 10:30:00,54.8,55.22,54.78,55.22,100778.0,49.7129,50.0939,49.6948,50.0939,100778.0
2023-01-04 11:00:00,55.23,55.35,55.02,55.06,88842.0,50.103,50.2119,49.9125,49.9488,88842.0
2023-01-04 11:30:00,55.07,55.35,54.98,55.33,85472.0,49.9579,50.2119,49.8762,50.1937,85472.0
2023-01-04 12:00:00,55.35,55.45,55.28,55.3,133026.0,50.2119,50.3026,50.1484,50.1665,133026.0
2023-01-04 12:30:00,55.3,55.34,55.17,55.17,79268.0,50.1665,50.2028,50.0486,50.0486,79268.0
2023-01-04 13:00:00,55.15,55.32,55.12,55.2,54584.0,50.0304,50.1846,50.0032,50.0758,54584.0
2023-01-04 13:30:00,55.21,55.21,54.72,54.74,88508.0,50.0849,50.0849,49.6403,49.6585,88508.0
2023-01-04 14:00:00,54.87,55.07,54.62,54.64,134606.0,49.7764,49.9579,49.5496,49.5678,134606.0
2023-01-04 14:30:00,54.64,54.75,54.44,54.58,202930.0,49.5678,49.6676,49.3863,49.5133,202930.0
2023-01-04 15:00:00,54.58,54.75,54.49,54.49,197056.0,49.5133,49.6676,49.4317,49.4317,197056.0
2023-01-04 15:30:00,54.48,54.62,54.29,54.6,457508.0,49.4226,49.5496,49.2503,49.5315,457508.0
2023-01-05 09:30:00,54.19,54.51,53.56,53.6,70614.0,49.1595,49.4498,48.588,48.6243,70614.0
2023-01-05 10:00:00,53.56,53.56,52.74,52.81,92510.0,48.588,48.588,47.8442,47.9077,92510.0
2023-01-05 10:30:00,52.81,52.84,52.41,52.49,156524.0,47.9077,47.9349,47.5448,47.6174,156524.0
2023-01-05 11:00:00,52.47,52.58,51.98,52.12,280272.0,47.5992,47.699,47.1547,47.2817,280272.0
2023-01-05 11:30:00,52.12,52.21,52.01,52.02,187670.0,47.2817,47.3634,47.1819,47.191,187670.0
2023-01-05 12:00:00,52.0,52.27,51.96,52.26,132490.0,47.1728,47.4178,47.1366,47.4087,132490.0
2023-01-05 12:30:00,52.27,52.65,52.26,52.65,279044.0,47.4178,47.7625,47.4087,47.7625,279044.0
2023-01-05 13:00:00,52.65,52.71,52.19,52.27,133220.0,47.7625,47.8169,47.3452,47.4178,133220.0
2023-01-05 13:30:00,52.27,52.49,52.23,52.23,96710.0,47.4178,47.6174,47.3815,47.3815,96710.0
2023-01-05 14:00:00,52.24,52.31,51.89,51.9,99140.0,47.3906,47.4541,47.0731,47.0821,99140.0
2023-01-05 14:30:00,51.9,52.17,51.87,52.02,182540.0,47.0821,47.3271,47.0549,47.191,182540.0
2023-01-05 15:00:00,51.99,52.0,51.8,51.83,117874.0,47.1638,47.1728,46.9914,47.0186,117874.0
2023-01-05 15:30:00,51.81,51.92,51.59,51.83,700200.0,47.0005,47.1003,46.8009,47.0186,700200.0
2023-01-06 09:30:00,52.43,53.26,52.43,53.26,165810.0,47.5629,48.3159,47.5629,48.3159,165810.0
2023-01-06 10:00:00,53.26,53.57,53.21,53.35,190274.0,48.3159,48.5971,48.2705,48.3975,190274.0
2023-01-06 10:30:00,53.33,54.45,53.31,54.32,260100.0,48.3794,49.3954,48.3612,49.2775,260100.0
2023-01-06 11:00:00,54.33,54.49,54.18,54.18,182590.0,49.2866,49.4317,49.1505,49.1505,182590.0
2023-01-06 11:30:00,54.2,54.23,54.0,54.05,175248.0,49.1686,49.1958,48.9872,49.0325,175248.0
2023-01-06 12:00:00,54.08,54.08,53.79,53.82,111004.0,49.0598,49.0598,48.7967,48.8239,111004.0
2023-01-06 12:30:00,53.83,53.93,53.78,53.81,44704.0,48.833,48.9237,48.7876,48.8148,44704.0
2023-01-06 13:00:00,53.79,53.83,53.71,53.79,34204.0,48.7967,48.833,48.7241,48.7967,34204.0
2023-01-06 13:30:00,53.79,54.01,53.77,54.01,59426.0,48.7967,48.9963,48.7785,48.9963,59426.0
2023-01-06 14:00:00,54.02,54.26,54.02,54.18,68262.0,49.0053,49.223,49.0053,49.1505,68262.0
2023-01-06 14:30:00,54.19,54.33,54.19,54.25,69298.0,49.1595,49.2866,49.1595,49.214,69298.0
2023-01-06 15:00:00,54.26,54.4,54.24,54.24,92566.0,49.223,49.3501,49.2049,49.2049,92566.0
2023-01-06 15:30:00,54.24,54.34,53.81,53.84,662818.0,49.2049,49.2956,48.8148,48.842,662818.0
2023-01-09 09:30:00,53.76,54.02,53.47,53.98,116260.0,48.7695,49.0053,48.5064,48.969,116260.0
2023-01-09 10:00:00,54.03,54.19,53.82,54.01,80534.0,49.0144,49.1595,48.8239,48.9963,80534.0
2023-01-09 10:30:00,54.02,54.17,53.91,54.03,107280.0,49.0053,49.1414,48.9055,49.0144,107280.0
2023-01-09 11:00:00,54.02,54.15,53.98,54.04,87108.0,49.0053,49.1233,48.969,49.0235,87108.0
2023-01-09 11:30:00,54.05,54.28,53.97,54.26,278986.0,49.0325,49.2412,48.96,49.223,278986.0
2023-01-09 12:00:00,54.26,54.28,53.93,53.99,97154.0,49.223,49.2412,48.9237,48.9781,97154.0
2023-01-09 12:30:00,54.01,54.04,53.85,53.88,69834.0,48.9963,49.0235,48.8511,48.8783,69834.0
2023-01-09 13:00:00,53.89,54.1,53.85,54.02,87032.0,48.8874,49.0779,48.8511,49.0053,87032.0
2023-01-09 13:30:00,54.04,54.24,53.98,54.18,94906.0,49.0235,49.2049,48.969,49.1505,94906.0
2023-01-09 14:00:00,54.18,54.24,54.05,54.11,127530.0,49.1505,49.2049,49.0325,49.087,127530.0
2023-01-09 14:30:00,54.11,54.26,54.07,54.17,187234.0,49.087,49.223,49.0507,49.1414,187234.0
2023-01-09 15:00:00,54.17,54.4,54.17,54.23,127936.0,49.1414,49.3501,49.1414,49.1958,127936.0
2023-01-09 15:30:00,54.23,54.29,54.03,54.24,493110.0,49.1958,49.2503,49.0144,49.2049,493110.0
2023-01-10 09:30:00,54.16,54.23,53.54,53.62,145062.0,49.1323,49.1958,48.5699,48.6425,145062.0
2023-01-10 10:00:00,53.64,53.78,53.49,53.55,77314.0,48.6606,48.7876,48.5245,48.579,77314.0
2023-01-10 10:30:00,53.58,53.67,53.38,53.65,78792.0,48.6062,48.6878,48.4247,48.6697,78792.0
2023-01-10 11:00:00,53.66,53.71,53.51,53.53,58878.0,48.6787,48.7241,48.5427,48.5608,58878.0
2023-01-10 11:30:00,53.54,53.6,53.35,53.51,114762.0,48.5699,48.6243,48.3975,48.5427,114762.0
2023-01-10 12:00:00,53.5,53.5,53.32,53.34,45098.0,48.5336,48.5336,48.3703,48.3885,45098.0
2023-01-10 12:30:00,53.33,53.51,53.27,53.43,49614.0,48.3794,48.5427,48.325,48.4701,49614.0
2023-01-10 13:00:00,53.43,53.52,53.32,53.33,49324.0,48.4701,48.5517,48.3703,48.3794,49324.0
2023-01-10 13:30:00,53.33,53.58,53.33,53.55,61476.0,48.3794,48.6062,48.3794,48.579,61476.0
2023-01-10 14:00:00,53.56,53.67,53.54,53.61,60518.0,48.588,48.6878,48.5699,48.6334,60518.0
2023-01-10 14:30:00,53.62,53.75,53.62,53.65,56852.0,48.6425,48.7604,48.6425,48.6697,56852.0
2023-01-10 15:00:00,53.69,53.92,53.61,53.84,113078.0,48.706,48.9146,48.6334,48.842,113078.0
2023-01-10 15:30:00,53.84,53.88,53.7,53.86,603224.0,48.842,48.8783,48.715,48.8602,603224.0
2023-01-11 09:30:00,53.87,54.21,53.8,54.06,103244.0,48.8693,49.1777,48.8058,49.0416,103244.0
2023-01-11 10:00:00,54.08,54.13,53.83,53.94,115974.0,49.0598,49.1051,48.833,48.9328,115974.0
2023-01-11 10:30:00,53.93,54.1,53.92,54.1,86220.0,48.9237,49.0779,48.9146,49.0779,86220.0
2023-01-11 11:00:00,54.1,54.23,54.04,54.09,106326.0,49.0779,49.1958,49.0235,49.0688,106326.0
2023-01-11 11:30:00,54.09,54.26,54.04,54.15,154432.0,49.0688,49.223,49.0235,49.1233,154432.0
2023-01-11 12:00:00,54.15,54.16,53.85,54.16,318932.0,49.1233,49.1323,48.8511,49.1323,318932.0
2023-01-11 12:30:00,54.16,54.22,54.06,54.09,118826.0,49.1323,49.1868,49.0416,49.0688,118826.0
2023-01-11 13:00:00,54.07,54.15,54.0,54.1,67850.0,49.0507,49.1233,48.9872,49.0779,67850.0
2023-01-11 13:30:00,54.1,54.27,54.07,54.14,81240.0,49.0779,49.2321,49.0507,49.1142,81240.0
2023-01-11 14:00:00,54.16,54.16,53.99,54.15,99376.0,49.1323,49.1323,48.9781,49.1233,99376.0
2023-01-11 14:30:00,54.17,54.35,54.16,54.34,150494.0,49.1414,49.3047,49.1323,49.2956,150494.0
2023-01-11 15:00:00,54.34,54.44,54.2,54.42,446626.0,49.2956,49.3863,49.1686,49.3682,446626.0
2023-01-11 15:30:00,54.43,54.45,54.31,54.4,513136.0,49.3773,49.3954,49.2684,49.3501,513136.0
2023-01-12 09:30:00,54.43,54.6,54.07,54.23,65280.0,49.3773,49.5315,49.0507,49.1958,65280.0
2023-01-12 10:00:00,54.24,54.33,54.02,54.2,117220.0,49.2049,49.2866,49.0053,49.1686,117220.0
2023-01-12 10:30:00,54.21,54.29,53.98,54.16,57454.0,49.1777,49.2503,48.969,49.1323,57454.0
2023-01-12 11:00:00,54.12,54.18,53.98,54.11,65230.0,49.096,49.1505,48.969,49.087,65230.0
2023-01-12 11:30:00,54.09,54.11,53.93,54.09,34902.0,49.0688,49.087,48.9237,49.0688,34902.0
2023-01-12 12:00:00,54.09,54.31,54.08,54.24,81318.0,49.0688,49.2684,49.0598,49.2049,81318.0
2023-01-12 12:30:00,54.23,54.27,54.08,54.1,121418.0,49.1958,49.2321,49.0598,49.0779,121418.0
2023-01-12 13:00:00,54.1,54.24,53.87,53.93,72610.0,49.0779,49.2049,48.8693,48.9237,72610.0
2023-01-12 13:30:00,53.91,54.23,53.87,54.2,50076.0,48.9055,49.1958,48.8693,49.1686,50076.0
2023-01-12 14:00:00,54.19,54.28,54.07,54.08,75806.0,49.1595,49.2412,49.0507,49.0598,75806.0
2023-01-12 14:30:00,54.07,54.1,53.88,53.99,87666.0,49.0507,49.0779,48.8783,48.9781,87666.0
2023-01-12 15:00:00,54.0,54.0,53.72,53.76,143670.0,48.9872,48.9872,48.7332,48.7695,143670.0
2023-01-12 15:30:00,53.77,53.88,53.35,53.42,915780.0,48.7785,48.8783,48.3975,48.461,915780.0
2023-01-13 09:30:00,53.1,53.25,52.92,53.18,76730.0,48.1707,48.3068,48.0074,48.2433,76730.0
2023-01-13 10:00:00,53.15,53.41,53.1,53.3,69342.0,48.2161,48.452,48.1707,48.3522,69342.0
2023-01-13 10:30:00,53.3,53.3,53.08,53.19,46444.0,48.3522,48.3522,48.1526,48.2524,46444.0
2023-01-13 11:00:00,53.2,53.2,53.02,53.1,68910.0,48.2614,48.2614,48.0982,48.1707,68910.0
2023-01-13 11:30:00,53.09,53.09,52.91,52.96,40336.0,48.1617,48.1617,47.9984,48.0437,40336.0
2023-01-13 12:00:00,52.94,53.14,52.93,53.12,73450.0,48.0256,48.207,48.0165,48.1889,73450.0
2023-01-13 12:30:00,53.13,53.2,53.02,53.17,94056.0,48.1979,48.2614,48.0982,48.2342,94056.0
2023-01-13 13:00:00,53.18,53.23,52.96,52.98,142084.0,48.2433,48.2887,48.0437,48.0619,142084.0
2023-01-13 13:30:00,52.99,53.18,52.96,53.06,91484.0,48.0709,48.2433,48.0437,48.1344,91484.0
2023-01-13 14:00:00,53.06,53.38,53.02,53.29,444420.0,48.1344,48.4247,48.0982,48.3431,444420.0
2023-01-13 14:30:00,53.3,53.32,53.21,53.24,131670.0,48.3522,48.3703,48.2705,48.2977,131670.0
2023-01-13 15:00:00,53.24,53.33,53.15,53.33,250924.0,48.2977,48.3794,48.2161,48.3794,250924.0
2023-01-13 15:30:00,53.34,53.47,53.23,53.27,736964.0,48.3885,48.5064,48.2887,48.325,736964.0
2023-01-17 09:30:00,53.51,53.76,53.08,53.55,203056.0,48.5427,48.7695,48.1526,48.579,203056.0
2023-01-17 10:00:00,53.55,54.13,53.52,54.13,248350.0,48.579,49.1051,48.5517,49.1051,248350.0
2023-01-17 10:30:00,54.14,54.15,53.71,53.79,163218.0,49.1142,49.1233,48.7241,48.7967,163218.0
2023-01-17 11:00:00,53.8,53.85,53.59,53.63,187624.0,48.8058,48.8511,48.6152,48.6515,187624.0
2023-01-17 11:30:00,53.63,53.64,53.43,53.61,170942.0,48.6515,48.6606,48.4701,48.6334,170942.0
2023-01-17 12:00:00,53.63,53.64,53.27,53.27,66960.0,48.6515,48.6606,48.325,48.325,66960.0
2023-01-17 12:30:00,53.31,53.51,53.26,53.46,259768.0,48.3612,48.5427,48.3159,48.4973,259768.0
2023-01-17 13:00:00,53.46,53.49,53.26,53.41,466670.0,48.4973,48.5245,48.3159,48.452,466670.0
2023-01-17 13:30:00,53.4,53.75,53.36,53.55,139774.0,48.4429,48.7604,48.4066,48.579,139774.0
2023-01-17 14:00:00,53.56,53.7,53.52,53.59,108002.0,48.588,48.715,48.5517,48.6152,108002.0
2023-01-17 14:30:00,53.6,53.84,53.55,53.62,453502.0,48.6243,48.842,48.579,48.6425,453502.0
2023-01-17 15:00:00,53.63,53.66,53.48,53.57,295236.0,48.6515,48.6787,48.5155,48.5971,295236.0
2023-01-17 15:30:00,53.56,53.72,53.45,53.45,792008.0,48.588,48.7332,48.4882,48.4882,792008.0
2023-01-18 09:30:00,53.65,53.67,53.24,53.37,132558.0,48.6697,48.6878,48.2977,48.4157,132558.0
2023-01-18 10:00:00,53.38,53.65,53.32,53.57,159142.0,48.4247,48.6697,48.3703,48.5971,159142.0
2023-01-18 10:30:00,53.57,53.91,53.52,53.85,828286.0,48.5971,48.9055,48.5517,48.8511,828286.0
2023-01-18 11:00:00,53.86,54.97,53.86,54.51,1909662.0,48.8602,49.8671,48.8602,49.4498,1909662.0
2023-01-18 11:30:00,54.48,54.51,53.69,53.9,282250.0,49.4226,49.4498,48.706,48.8965,282250.0
2023-01-18 12:00:00,53.92,54.15,53.85,53.91,178874.0,48.9146,49.1233,48.8511,48.9055,178874.0
2023-01-18 12:30:00,53.9,54.01,53.81,53.92,120538.0,48.8965,48.9963,48.8148,48.9146,120538.0
2023-01-18 13:00:00,53.91,53.97,53.55,53.88,133432.0,48.9055,48.96,48.579,48.8783,133432.0
2023-01-18 13:30:00,53.86,54.01,53.84,53.86,136654.0,48.8602,48.9963,48.842,48.8602,136654.0
2023-01-18 14:00:00,53.87,53.99,53.81,53.96,266552.0,48.8693,48.9781,48.8148,48.9509,266552.0
2023-01-18 14:30:00,53.96,53.97,53.81,53.88,160628.0,48.9509,48.96,48.8148,48.8783,160628.0
2023-01-18 15:00:00,53.88,54.08,53.83,53.85,205146.0,48.8783,49.0598,48.833,48.8511,205146.0
2023-01-18 15:30:00,53.85,54.07,53.74,53.77,1177628.0,48.8511,49.0507,48.7513,48.7785,1177628.0
2023-01-19 09:30:00,53.77,53.91,53.24,53.71,145878.0,48.7785,48.9055,48.2977,48.7241,145878.0
2023-01-19 10:00:00,53.71,53.74,53.38,53.44,62272.0,48.7241,48.7513,48.4247,48.4792,62272.0
2023-01-19 10:30:00,53.43,53.44,53.23,53.41,90612.0,48.4701,48.4792,48.2887,48.452,90612.0
2023-01-19 11:00:00,53.41,53.74,53.34,53.67,128078.0,48.452,48.7513,48.3885,48.6878,128078.0
2023-01-19 11:30:00,53.7,53.77,53.51,53.63,108594.0,48.715,48.7785,48.5427,48.6515,108594.0
2023-01-19 12:00:00,53.63,53.74,53.53,53.61,99870.0,48.6515,48.7513,48.5608,48.6334,99870.0
2023-01-19 12:30:00,53.62,53.66,53.49,53.66,52698.0,48.6425,48.6787,48.5245,48.6787,52698.0
2023-01-19 13:00:00,53.67,53.75,53.51,53.55,100690.0,48.6878,48.7604,48.5427,48.579,100690.0
2023-01-19 13:30:00,53.56,53.65,53.47,53.62,74320.0,48.588,48.6697,48.5064,48.6425,74320.0
2023-01-19 14:00:00,53.62,53.65,53.51,53.58,81490.0,48.6425,48.6697,48.5427,48.6062,81490.0
2023-01-19 14:30:00,53.58,53.65,53.49,53.62,109392.0,48.6062,48.6697,48.5245,48.6425,109392.0
2023-01-19 15:00:00,53.63,53.66,53.48,53.56,105346.0,48.6515,48.6787,48.5155,48.588,105346.0
2023-01-19 15:30:00,53.57,53.63,53.49,53.49,608074.0,48.5971,48.6515,48.5245,48.5245,608074.0
2023-01-20 09:30:00,53.52,53.67,52.68,52.81,201120.0,48.5517,48.6878,47.7897,47.9077,201120.0
2023-01-20 10:00:00,52.77,53.18,52.64,53.15,62182.0,47.8714,48.2433,47.7534,48.2161,62182.0
2023-01-20 10:30:00,53.14,53.23,53.09,53.17,75838.0,48.207,48.2887,48.1617,48.2342,75838.0
2023-01-20 11:00:00,53.18,53.18,53.01,53.13,55112.0,48.2433,48.2433,48.0891,48.1979,55112.0
2023-01-20 11:30:00,53.15,53.34,53.05,53.24,70142.0,48.2161,48.3885,48.1254,48.2977,70142.0
2023-01-20 12:00:00,53.21,53.33,53.13,53.26,61898.0,48.2705,48.3794,48.1979,48.3159,61898.0
2023-01-20 12:30:00,53.26,53.28,53.13,53.24,35396.0,48.3159,48.334,48.1979,48.2977,35396.0
2023-01-20 13:00:00,53.24,53.31,53.19,53.28,56250.0,48.2977,48.3612,48.2524,48.334,56250.0
2023-01-20 13:30:00,53.28,53.44,53.28,53.35,108848.0,48.334,48.4792,48.334,48.3975,108848.0
2023-01-20 14:00:00,53.35,53.44,53.28,53.37,143584.0,48.3975,48.4792,48.334,48.4157,143584.0
2023-01-20 14:30:00,53.37,53.44,53.29,53.34,100426.0,48.4157,48.4792,48.3431,48.3885,100426.0
2023-01-20 15:00:00,53.35,53.65,53.35,53.53,249880.0,48.3975,48.6697,48.3975,48.5608,249880.0
2023-01-20 15:30:00,53.56,53.74,53.5,53.72,425454.0,48.588,48.7513,48.5336,48.7332,425454.0
2023-01-23 09:30:00,53.62,53.69,53.29,53.49,88304.0,48.6425,48.706,48.3431,48.5245,88304.0
2023-01-23 10:00:00,53.56,53.74,53.42,53.74,52262.0,48.588,48.7513,48.461,48.7513,52262.0
2023-01-23 10:30:00,53.75,53.85,53.66,53.82,83234.0,48.7604,48.8511,48.6787,48.8239,83234.0
2023-01-23 11:00:00,53.83,54.05,53.82,53.82,64898.0,48.833,49.0325,48.8239,48.8239,64898.0
2023-01-23 11:30:00,53.84,53.93,53.82,53.91,45014.0,48.842,48.9237,48.8239,48.9055,45014.0
2023-01-23 12:00:00,53.96,53.96,53.73,53.82,36778.0,48.9509,48.9509,48.7422,48.8239,36778.0
2023-01-23 12:30:00,53.87,53.91,53.74,53.82,68764.0,48.8693,48.9055,48.7513,48.8239,68764.0
2023-01-23 13:00:00,53.8,53.84,53.74,53.77,49330.0,48.8058,48.842,48.7513,48.7785,49330.0
2023-01-23 13:30:00,53.82,53.96,53.76,53.89,77040.0,48.8239,48.9509,48.7695,48.8874,77040.0
2023-01-23 14:00:00,53.85,53.85,53.59,53.61,42406.0,48.8511,48.8511,48.6152,48.6334,42406.0
2023-01-23 14:30:00,53.61,53.65,53.38,53.44,54782.0,48.6334,48.6697,48.4247,48.4792,54782.0
2023-01-23 15:00:00,53.44,53.44,53.23,53.31,60436.0,48.4792,48.4792,48.2887,48.3612,60436.0
2023-01-23 15:30:00,53.33,53.42,53.18,53.38,289654.0,48.3794,48.461,48.2433,48.4247,289654.0
2023-01-24 09:30:00,53.65,53.71,52.99,52.99,82960.0,48.6697,48.7241,48.0709,48.0709,82960.0
2023-01-24 10:00:00,52.97,53.3,52.94,53.19,129740.0,48.0528,48.3522,48.0256,48.2524,129740.0
2023-01-24 10:30:00,53.22,53.56,53.22,53.51,61462.0,48.2796,48.588,48.2796,48.5427,61462.0
2023-01-24 11:00:00,53.5,53.55,53.34,53.52,77886.0,48.5336,48.579,48.3885,48.5517,77886.0
2023-01-24 11:30:00,53.54,53.55,53.42,53.45,40272.0,48.5699,48.579,48.461,48.4882,40272.0
2023-01-24 12:00:00,53.43,53.46,53.27,53.37,39584.0,48.4701,48.4973,48.325,48.4157,39584.0
2023-01-24 12:30:00,53.36,53.49,53.33,53.48,24658.0,48.4066,48.5245,48.3794,48.5155,24658.0
2023-01-24 13:00:00,53.46,53.59,53.44,53.52,37362.0,48.4973,48.6152,48.4792,48.5517,37362.0
2023-01-24 13:30:00,53.53,53.58,53.46,53.51,40760.0,48.5608,48.6062,48.4973,48.5427,40760.0
2023-01-24 14:00:00,53.49,53.57,53.41,53.57,41168.0,48.5245,48.5971,48.452,48.5971,41168.0
2023-01-24 14:30:00,53.57,53.81,53.56,53.79,66676.0,48.5971,48.8148,48.588,48.7967,66676.0
2023-01-24 15:00:00,53.79,53.82,53.72,53.75,94878.0,48.7967,48.8239,48.7332,48.7604,94878.0
2023-01-24 15:30:00,53.75,53.76,53.62,53.63,445716.0,48.7604,48.7695,48.6425,48.6515,445716.0
2023-01-25 09:30:00,53.27,53.46,53.04,53.21,37590.0,48.325,48.4973,48.1163,48.2705,37590.0
2023-01-25 10:00:00,53.24,53.54,53.22,53.48,103092.0,48.2977,48.5699,48.2796,48.5155,103092.0
2023-01-25 10:30:00,53.49,53.6,53.27,53.36,63894.0,48.5245,48.6243,48.325,48.4066,63894.0
2023-01-25 11:00:00,53.37,53.4,53.2,53.37,24408.0,48.4157,48.4429,48.2614,48.4157,24408.0
2023-01-25 11:30:00,53.37,53.56,53.33,53.52,50016.0,48.4157,48.588,48.3794,48.5517,50016.0
2023-01-25 12:00:00,53.53,53.55,53.37,53.47,81244.0,48.5608,48.579,48.4157,48.5064,81244.0
2023-01-25 12:30:00,53.49,53.58,53.46,53.57,57254.0,48.5245,48.6062,48.4973,48.5971,57254.0
2023-01-25 13:00:00,53.59,53.77,53.53,53.74,65898.0,48.6152,48.7785,48.5608,48.7513,65898.0
2023-01-25 13:30:00,53.74,53.77,53.65,53.74,71032.0,48.7513,48.7785,48.6697,48.7513,71032.0
2023-01-25 14:00:00,53.74,53.87,53.66,53.73,127038.0,48.7513,48.8693,48.6787,48.7422,127038.0
2023-01-25 14:30:00,53.73,53.8,53.63,53.73,103142.0,48.7422,48.8058,48.6515,48.7422,103142.0
2023-01-25 15:00:00,53.72,53.92,53.71,53.9,131936.0,48.7332,48.9146,48.7241,48.8965,131936.0
2023-01-25 15:30:00,53.93,53.95,53.65,53.75,502022.0,48.9237,48.9418,48.6697,48.7604,502022.0
2023-01-26 09:30:00,53.59,53.87,53.59,53.8,35916.0,48.6152,48.8693,48.6152,48.8058,35916.0
2023-01-26 10:00:00,53.8,54.16,53.77,54.1,66446.0,48.8058,49.1323,48.7785,49.0779,66446.0
2023-01-26 10:30:00,54.1,54.1,53.85,53.99,37320.0,49.0779,49.0779,48.8511,48.9781,37320.0
2023-01-26 11:00:00,54.0,54.07,53.91,54.05,39124.0,48.9872,49.0507,48.9055,49.0325,39124.0
2023-01-26 11:30:00,54.02,54.07,53.95,54.05,40934.0,49.0053,49.0507,48.9418,49.0325,40934.0
2023-01-26 12:00:00,54.07,54.18,54.04,54.08,27172.0,49.0507,49.1505,49.0235,49.0598,27172.0
2023-01-26 12:30:00,54.08,54.15,53.94,53.98,34526.0,49.0598,49.1233,48.9328,48.969,34526.0
2023-01-26 13:00:00,53.98,54.04,53.94,53.97,32016.0,48.969,49.0235,48.9328,48.96,32016.0
2023-01-26 13:30:00,53.98,54.1,53.95,53.99,31884.0,48.969,49.0779,48.9418,48.9781,31884.0
2023-01-26 14:00:00,53.97,54.06,53.93,54.02,47032.0,48.96,49.0416,48.9237,49.0053,47032.0
2023-01-26 14:30:00,54.04,54.09,53.96,53.99,48350.0,49.0235,49.0688,48.9509,48.9781,48350.0
2023-01-26 15:00:00,53.98,54.09,53.93,54.06,61954.0,48.969,49.0688,48.9237,49.0416,61954.0
2023-01-26 15:30:00,54.05,54.24,54.02,54.23,280964.0,49.0325,49.2049,49.0053,49.1958,280964.0
2023-01-27 09:30:00,54.26,54.48,53.99,54.4,98640.0,49.223,49.4226,48.9781,49.3501,98640.0
2023-01-27 10:00:00,54.39,54.6,54.3,54.49,71090.0,49.341,49.5315,49.2593,49.4317,71090.0
2023-01-27 10:30:00,54.51,54.53,54.18,54.27,48414.0,49.4498,49.468,49.1505,49.2321,48414.0
2023-01-27 11:00:00,54.24,54.27,54.12,54.14,40934.0,49.2049,49.2321,49.096,49.1142,40934.0
2023-01-27 11:30:00,54.13,54.48,54.13,54.46,39814.0,49.1051,49.4226,49.1051,49.4045,39814.0
2023-01-27 12:00:00,54.46,54.65,54.43,54.47,37648.0,49.4045,49.5768,49.3773,49.4136,37648.0
2023-01-27 12:30:00,54.46,54.56,54.42,54.45,22140.0,49.4045,49.4952,49.3682,49.3954,22140.0
2023-01-27 13:00:00,54.46,54.47,54.31,54.34,35808.0,49.4045,49.4136,49.2684,49.2956,35808.0
2023-01-27 13:30:00,54.35,54.39,54.25,54.34,29082.0,49.3047,49.341,49.214,49.2956,29082.0
2023-01-27 14:00:00,54.33,54.52,54.33,54.47,46908.0,49.2866,49.4589,49.2866,49.4136,46908.0
2023-01-27 14:30:00,54.46,54.51,54.44,54.5,37328.0,49.4045,49.4498,49.3863,49.4408,37328.0
2023-01-27 15:00:00,54.52,54.56,54.39,54.43,47336.0,49.4589,49.4952,49.341,49.3773,47336.0
2023-01-27 15:30:00,54.43,54.49,54.29,54.34,274024.0,49.3773,49.4317,49.2503,49.2956,274024.0
2023-01-30 09:30:00,54.1,54.42,54.06,54.31,48662.0,49.0779,49.3682,49.0416,49.2684,48662.0
2023-01-30 10:00:00,54.34,54.69,54.33,54.69,62688.0,49.2956,49.6131,49.2866,49.6131,62688.0
2023-01-30 10:30:00,54.68,54.71,54.31,54.45,52096.0,49.6041,49.6313,49.2684,49.3954,52096.0
2023-01-30 11:00:00,54.44,54.52,54.28,54.35,46890.0,49.3863,49.4589,49.2412,49.3047,46890.0
2023-01-30 11:30:00,54.37,54.41,54.26,54.4,34696.0,49.3228,49.3591,49.223,49.3501,34696.0
2023-01-30 12:00:00,54.4,54.43,54.26,54.28,35442.0,49.3501,49.3773,49.223,49.2412,35442.0
2023-01-30 12:30:00,54.29,54.32,54.13,54.16,34738.0,49.2503,49.2775,49.1051,49.1323,34738.0
2023-01-30 13:00:00,54.15,54.37,54.12,54.3,41142.0,49.1233,49.3228,49.096,49.2593,41142.0
2023-01-30 13:30:00,54.31,54.32,54.16,54.3,50592.0,49.2684,49.2775,49.1323,49.2593,50592.0
2023-01-30 14:00:00,54.3,54.3,54.11,54.13,56186.0,49.2593,49.2593,49.087,49.1051,56186.0
2023-01-30 14:30:00,54.13,54.14,53.97,54.02,56022.0,49.1051,49.1142,48.96,49.0053,56022.0
2023-01-30 15:00:00,54.04,54.17,54.01,54.03,69356.0,49.0235,49.1414,48.9963,49.0144,69356.0
2023-01-30 15:30:00,54.01,54.08,53.81,53.84,289702.0,48.9963,49.0598,48.8148,48.842,289702.0
2023-01-31 09:30:00,54.05,54.14,53.46,53.63,136032.0,49.0325,49.1142,48.4973,48.6515,136032.0
2023-01-31 10:00:00,53.65,53.76,53.34,53.53,74322.0,48.6697,48.7695,48.3885,48.5608,74322.0
2023-01-31 10:30:00,53.53,53.79,53.52,53.72,32776.0,48.5608,48.7967,48.5517,48.7332,32776.0
2023-01-31 11:00:00,53.74,53.8,53.69,53.7,53676.0,48.7513,48.8058,48.706,48.715,53676.0
2023-01-31 11:30:00,53.73,53.9,53.72,53.84,44794.0,48.7422,48.8965,48.7332,48.842,44794.0
2023-01-31 12:00:00,53.84,53.93,53.8,53.81,52404.0,48.842,48.9237,48.8058,48.8148,52404.0
2023-01-31 12:30:00,53.8,53.87,53.74,53.79,78836.0,48.8058,48.8693,48.7513,48.7967,78836.0
2023-01-31 13:00:00,53.8,53.91,53.78,53.82,27320.0,48.8058,48.9055,48.7876,48.8239,27320.0
2023-01-31 13:30:00,53.83,53.88,53.73,53.85,46478.0,48.833,48.8783,48.7422,48.8511,46478.0
2023-01-31 14:00:00,53.85,53.94,53.81,53.87,68252.0,48.8511,48.9328,48.8148,48.8693,68252.0
2023-01-31 14:30:00,53.87,53.88,53.74,53.77,71454.0,48.8693,48.8783,48.7513,48.7785,71454.0
2023-01-31 15:00:00,53.77,53.82,53.63,53.68,73536.0,48.7785,48.8239,48.6515,48.6969,73536.0
2023-01-31 15:30:00,53.68,54.15,53.68,54.14,831732.0,48.6969,49.1233,48.6969,49.1142,831732.0
2023-02-01 09:30:00,53.88,54.68,53.83,54.61,132256.0,48.8783,49.6041,48.833,49.5406,132256.0
2023-02-01 10:00:00,54.63,54.71,54.18,54.29,82624.0,49.5587,49.6313,49.1505,49.2503,82624.0
2023-02-01 10:30:00,54.3,54.64,54.3,54.54,112506.0,49.2593,49.5678,49.2593,49.4771,112506.0
2023-02-01 11:00:00,54.52,54.65,54.47,54.63,68958.0,49.4589,49.5768,49.4136,49.5587,68958.0
2023-02-01 11:30:00,54.66,54.75,54.6,54.6,35678.0,49.5859,49.6676,49.5315,49.5315,35678.0
2023-02-01 12:00:00,54.57,54.61,54.44,54.52,31450.0,49.5043,49.5406,49.3863,49.4589,31450.0
2023-02-01 12:30:00,54.52,54.54,54.27,54.32,49226.0,49.4589,49.4771,49.2321,49.2775,49226.0
2023-02-01 13:00:00,54.33,54.36,54.15,54.19,42480.0,49.2866,49.3138,49.1233,49.1595,42480.0
2023-02-01 13:30:00,54.18,54.43,54.18,54.31,38428.0,49.1505,49.3773,49.1505,49.2684,38428.0
2023-02-01 14:00:00,54.19,54.37,54.13,54.21,40836.0,49.1595,49.3228,49.1051,49.1777,40836.0
2023-02-01 14:30:00,54.27,54.68,54.04,54.53,84982.0,49.2321,49.6041,49.0235,49.468,84982.0
2023-02-01 15:00:00,54.54,54.71,54.34,54.6,123060.0,49.4771,49.6313,49.2956,49.5315,123060.0
2023-02-01 15:30:00,54.6,54.97,54.52,54.62,370178.0,49.5315,49.8671,49.4589,49.5496,370178.0
2023-02-02 09:30:00,54.74,54.96,54.41,54.55,160470.0,49.6585,49.8581,49.3591,49.4861,160470.0
2023-02-02 10:00:00,54.58,55.27,54.49,55.25,207864.0,49.5133,50.1393,49.4317,50.1211,207864.0
2023-02-02 10:30:00,55.29,55.86,55.27,55.69,187638.0,50.1574,50.6745,50.1393,50.5203,187638.0
2023-02-02 11:00:00,55.71,55.73,55.41,55.54,100124.0,50.5384,50.5566,50.2663,50.3842,100124.0
2023-02-02 11:30:00,55.52,55.66,55.48,55.57,108376.0,50.3661,50.4931,50.3298,50.4114,108376.0
2023-02-02 12:00:00,55.56,55.72,55.49,55.63,95850.0,50.4024,50.5475,50.3389,50.4659,95850.0
2023-02-02 12:30:00,55.61,55.71,55.44,55.52,201866.0,50.4477,50.5384,50.2935,50.3661,201866.0
2023-02-02 13:00:00,55.51,55.58,55.24,55.29,99150.0,50.357,50.4205,50.1121,50.1574,99150.0
2023-02-02 13:30:00,55.29,55.6,55.21,55.6,171994.0,50.1574,50.4387,50.0849,50.4387,171994.0
2023-02-02 14:00:00,55.62,55.68,55.32,55.46,264072.0,50.4568,50.5112,50.1846,50.3117,264072.0
2023-02-02 14:30:00,55.45,55.52,55.3,55.39,167512.0,50.3026,50.3661,50.1665,50.2482,167512.0
2023-02-02 15:00:00,55.39,55.66,55.33,55.63,196636.0,50.2482,50.4931,50.1937,50.4659,196636.0
2023-02-02 15:30:00,55.62,55.67,55.27,55.28,546808.0,50.4568,50.5022,50.1393,50.1484,546808.0
2023-02-03 09:30:00,54.88,55.17,53.84,53.93,207866.0,49.7855,50.0486,48.842,48.9237,207866.0
2023-02-03 10:00:00,53.89,53.94,53.31,53.38,192204.0,48.8874,48.9328,48.3612,48.4247,192204.0
2023-02-03 10:30:00,53.35,53.54,53.15,53.27,125156.0,48.3975,48.5699,48.2161,48.325,125156.0
2023-02-03 11:00:00,53.27,53.69,53.27,53.67,235692.0,48.325,48.706,48.325,48.6878,235692.0
2023-02-03 11:30:00,53.67,53.88,53.35,53.4,114990.0,48.6878,48.8783,48.3975,48.4429,114990.0
2023-02-03 12:00:00,53.41,53.79,53.41,53.79,127182.0,48.452,48.7967,48.452,48.7967,127182.0
2023-02-03 12:30:00,53.79,53.89,53.66,53.75,74918.0,48.7967,48.8874,48.6787,48.7604,74918.0
2023-02-03 13:00:00,53.74,53.82,53.69,53.74,112696.0,48.7513,48.8239,48.706,48.7513,112696.0
2023-02-03 13:30:00,53.74,53.92,53.64,53.92,241870.0,48.7513,48.9146,48.6606,48.9146,241870.0
2023-02-03 14:00:00,53.92,54.02,53.87,53.97,104364.0,48.9146,49.0053,48.8693,48.96,104364.0
2023-02-03 14:30:00,53.98,54.07,53.87,53.95,102508.0,48.969,49.0507,48.8693,48.9418,102508.0
2023-02-03 15:00:00,53.92,54.16,53.87,54.06,127482.0,48.9146,49.1323,48.8693,49.0416,127482.0
2023-02-03 15:30:00,54.07,54.15,53.97,54.03,441910.0,49.0507,49.1233,48.96,49.0144,441910.0
2023-02-06 09:30:00,53.92,54.17,53.88,54.11,104152.0,48.9146,49.1414,48.8783,49.087,104152.0
2023-02-06 10:00:00,54.09,54.13,53.85,53.92,95002.0,49.0688,49.1051,48.8511,48.9146,95002.0
2023-02-06 10:30:00,53.9,54.04,53.81,53.98,116454.0,48.8965,49.0235,48.8148,48.969,116454.0
2023-02-06 11:00:00,53.98,53.99,53.73,53.73,46914.0,48.969,48.9781,48.7422,48.7422,46914.0
2023-02-06 11:30:00,53.73,53.73,53.41,53.43,58212.0,48.7422,48.7422,48.452,48.4701,58212.0
2023-02-06 12:00:00,53.43,53.66,53.37,53.59,75966.0,48.4701,48.6787,48.4157,48.6152,75966.0
2023-02-06 12:30:00,53.6,53.7,53.59,53.65,47918.0,48.6243,48.715,48.6152,48.6697,47918.0
2023-02-06 13:00:00,53.66,54.02,53.65,53.91,285934.0,48.6787,49.0053,48.6697,48.9055,285934.0
2023-02-06 13:30:00,53.92,54.01,53.86,53.92,273408.0,48.9146,48.9963,48.8602,48.9146,273408.0
2023-02-06 14:00:00,53.94,54.14,53.84,54.1,198272.0,48.9328,49.1142,48.842,49.0779,198272.0
2023-02-06 14:30:00,54.12,54.25,54.04,54.25,92514.0,49.096,49.214,49.0235,49.214,92514.0
2023-02-06 15:00:00,54.26,54.4,54.2,54.28,117670.0,49.223,49.3501,49.1686,49.2412,117670.0
2023-02-06 15:30:00,54.29,54.47,54.21,54.42,461918.0,49.2503,49.4136,49.1777,49.3682,461918.0
2023-02-07 09:30:00,54.12,54.12,53.57,53.77,115478.0,49.096,49.096,48.5971,48.7785,115478.0
2023-02-07 10:00:00,53.79,53.86,53.46,53.55,91168.0,48.7967,48.8602,48.4973,48.579,91168.0
2023-02-07 10:30:00,53.54,53.68,53.33,53.35,83324.0,48.5699,48.6969,48.3794,48.3975,83324.0
2023-02-07 11:00:00,53.35,53.46,53.32,53.38,51228.0,48.3975,48.4973,48.3703,48.4247,51228.0
2023-02-07 11:30:00,53.39,53.47,53.32,53.43,90398.0,48.4338,48.5064,48.3703,48.4701,90398.0
2023-02-07 12:00:00,53.43,53.67,53.42,53.6,88128.0,48.4701,48.6878,48.461,48.6243,88128.0
2023-02-07 12:30:00,53.63,53.85,53.52,53.73,44208.0,48.6515,48.8511,48.5517,48.7422,44208.0
2023-02-07 13:00:00,53.77,53.87,53.34,53.34,110996.0,48.7785,48.8693,48.3885,48.3885,110996.0
2023-02-07 13:30:00,53.34,53.34,53.06,53.25,83526.0,48.3885,48.3885,48.1344,48.3068,83526.0
2023-02-07 14:00:00,53.27,53.65,53.27,53.54,54842.0,48.325,48.6697,48.325,48.5699,54842.0
2023-02-07 14:30:00,53.54,53.68,53.49,53.65,120478.0,48.5699,48.6969,48.5245,48.6697,120478.0
2023-02-07 15:00:00,53.7,53.8,53.56,53.72,61118.0,48.715,48.8058,48.588,48.7332,61118.0
2023-02-07 15:30:00,53.73,54.04,53.66,53.9,320730.0,48.7422,49.0235,48.6787,48.8965,320730.0
2023-02-08 09:30:00,53.48,53.63,53.15,53.38,88730.0,48.5155,48.6515,48.2161,48.4247,88730.0
2023-02-08 10:00:00,53.36,53.37,53.02,53.12,146918.0,48.4066,48.4157,48.0982,48.1889,146918.0
2023-02-08 10:30:00,53.13,53.23,52.95,52.99,113536.0,48.1979,48.2887,48.0347,48.0709,113536.0
2023-02-08 11:00:00,52.98,53.06,52.8,52.82,73072.0,48.0619,48.1344,47.8986,47.9167,73072.0
2023-02-08 11:30:00,52.82,52.86,52.68,52.82,47518.0,47.9167,47.953,47.7897,47.9167,47518.0
2023-02-08 12:00:00,52.83,52.85,52.58,52.59,31174.0,47.9258,47.9439,47.699,47.7081,31174.0
2023-02-08 12:30:00,52.6,52.68,52.51,52.68,34780.0,47.7171,47.7897,47.6355,47.7897,34780.0
2023-02-08 13:00:00,52.71,52.78,52.67,52.67,41346.0,47.8169,47.8804,47.7806,47.7806,41346.0
2023-02-08 13:30:00,52.68,52.86,52.65,52.85,46666.0,47.7897,47.953,47.7625,47.9439,46666.0
2023-02-08 14:00:00,52.84,52.92,52.71,52.77,55352.0,47.9349,48.0074,47.8169,47.8714,55352.0
2023-02-08 14:30:00,52.76,52.82,52.68,52.79,51454.0,47.8623,47.9167,47.7897,47.8895,51454.0
2023-02-08 15:00:00,52.79,52.86,52.63,52.66,68380.0,47.8895,47.953,47.7444,47.7716,68380.0
2023-02-08 15:30:00,52.65,52.84,52.6,52.8,237866.0,47.7625,47.9349,47.7171,47.8986,237866.0
2023-02-09 09:30:00,52.42,52.83,52.42,52.49,89830.0,48.0459,48.4217,48.0459,48.1101,89830.0
2023-02-09 10:00:00,52.46,52.46,51.96,52.1,67822.0,48.0826,48.0826,47.6243,47.7526,67822.0
2023-02-09 10:30:00,52.13,52.41,52.12,52.32,83458.0,47.7801,48.0367,47.7709,47.9542,83458.0
2023-02-09 11:00:00,52.31,52.43,52.17,52.24,109502.0,47.9451,48.0551,47.8168,47.8809,109502.0
2023-02-09 11:30:00,52.24,52.24,52.01,52.1,64822.0,47.8809,47.8809,47.6701,47.7526,64822.0
2023-02-09 12:00:00,52.09,52.26,52.08,52.2,29674.0,47.7434,47.8993,47.7343,47.8443,29674.0
2023-02-09 12:30:00,52.18,52.19,51.91,51.92,34610.0,47.8259,47.8351,47.5785,47.5876,34610.0
2023-02-09 13:00:00,51.91,51.95,51.83,51.87,54350.0,47.5785,47.6151,47.5051,47.5418,54350.0
2023-02-09 13:30:00,51.85,51.93,51.73,51.78,48842.0,47.5235,47.5968,47.4135,47.4593,48842.0
2023-02-09 14:00:00,51.78,51.85,51.67,51.77,56782.0,47.4593,47.5235,47.3585,47.4501,56782.0
2023-02-09 14:30:00,51.77,51.98,51.76,51.88,54204.0,47.4501,47.6426,47.441,47.551,54204.0
2023-02-09 15:00:00,51.9,51.9,51.45,51.47,163354.0,47.5693,47.5693,47.1568,47.1752,163354.0
2023-02-09 15:30:00,51.47,51.87,51.42,51.71,240452.0,47.1752,47.5418,47.1293,47.3951,240452.0
2023-02-10 09:30:00,51.87,52.26,51.78,52.26,47352.0,47.5418,47.8993,47.4593,47.8993,47352.0
2023-02-10 10:00:00,52.27,52.72,52.24,52.72,51146.0,47.9084,48.3209,47.8809,48.3209,51146.0
2023-02-10 10:30:00,52.72,52.76,52.44,52.45,41254.0,48.3209,48.3575,48.0642,48.0734,41254.0
2023-02-10 11:00:00,52.47,52.61,52.47,52.56,27834.0,48.0917,48.22,48.0917,48.1742,27834.0
2023-02-10 11:30:00,52.57,52.65,52.54,52.64,29130.0,48.1834,48.2567,48.1559,48.2475,29130.0
2023-02-10 12:00:00,52.65,52.69,52.51,52.64,30216.0,48.2567,48.2934,48.1284,48.2475,30216.0
2023-02-10 12:30:00,52.68,52.83,52.61,52.73,47392.0,48.2842,48.4217,48.22,48.33,47392.0
2023-02-10 13:00:00,52.74,52.74,52.63,52.63,37372.0,48.3392,48.3392,48.2384,48.2384,37372.0
2023-02-10 13:30:00,52.63,52.7,52.58,52.6,54926.0,48.2384,48.3025,48.1926,48.2109,54926.0
2023-02-10 14:00:00,52.63,52.69,52.58,52.64,41996.0,48.2384,48.2934,48.1926,48.2475,41996.0
2023-02-10 14:30:00,52.63,52.84,52.63,52.81,38104.0,48.2384,48.4309,48.2384,48.4034,38104.0
2023-02-10 15:00:00,52.82,52.85,52.63,52.7,70902.0,48.4125,48.44,48.2384,48.3025,70902.0
2023-02-10 15:30:00,52.72,52.92,52.71,52.9,246070.0,48.3209,48.5042,48.3117,48.4859,246070.0
2023-02-13 09:30:00,52.88,53.11,52.84,52.85,40370.0,48.4675,48.6783,48.4309,48.44,40370.0
2023-02-13 10:00:00,52.84,53.13,52.84,53.1,44592.0,48.4309,48.6967,48.4309,48.6692,44592.0
2023-02-13 10:30:00,53.13,53.15,52.99,53.04,44712.0,48.6967,48.715,48.5683,48.6142,44712.0
2023-02-13 11:00:00,53.03,53.05,52.93,52.95,29984.0,48.605,48.6233,48.5133,48.5317,29984.0
2023-02-13 11:30:00,52.98,53.07,52.9,52.99,29644.0,48.5592,48.6417,48.4859,48.5683,29644.0
2023-02-13 12:00:00,53.01,53.06,52.91,52.95,25008.0,48.5867,48.6325,48.495,48.5317,25008.0
2023-02-13 12:30:00,52.95,52.99,52.92,52.94,28182.0,48.5317,48.5683,48.5042,48.5225,28182.0
2023-02-13 13:00:00,52.95,53.0,52.89,52.97,30532.0,48.5317,48.5775,48.4767,48.55,30532.0
2023-02-13 13:30:00,52.99,53.1,52.98,53.06,21464.0,48.5683,48.6692,48.5592,48.6325,21464.0
2023-02-13 14:00:00,53.08,53.08,52.91,52.92,33472.0,48.6508,48.6508,48.495,48.5042,33472.0
2023-02-13 14:30:00,52.93,52.96,52.83,52.89,40620.0,48.5133,48.5408,48.4217,48.4767,40620.0
2023-02-13 15:00:00,52.88,52.93,52.78,52.88,81052.0,48.4675,48.5133,48.3759,48.4675,81052.0
2023-02-13 15:30:00,52.88,52.95,52.73,52.92,283356.0,48.4675,48.5317,48.33,48.5042,283356.0
2023-02-14 09:30:00,52.8,53.5,52.61,53.42,222892.0,48.3942,49.0358,48.22,48.9625,222892.0
2023-02-14 10:00:00,53.42,53.47,53.09,53.21,88456.0,48.9625,49.0083,48.66,48.77,88456.0
2023-02-14 10:30:00,53.18,53.32,53.0,53.18,263244.0,48.7425,48.8708,48.5775,48.7425,263244.0
2023-02-14 11:00:00,53.2,53.37,53.08,53.13,85936.0,48.7608,48.9166,48.6508,48.6967,85936.0
2023-02-14 11:30:00,53.17,53.17,52.88,53.01,142688.0,48.7333,48.7333,48.4675,48.5867,142688.0
2023-02-14 12:00:00,52.97,53.19,52.94,53.07,115204.0,48.55,48.7517,48.5225,48.6417,115204.0
2023-02-14 12:30:00,53.06,53.19,53.04,53.13,78328.0,48.6325,48.7517,48.6142,48.6967,78328.0
2023-02-14 13:00:00,53.12,53.39,53.12,53.27,91798.0,48.6875,48.935,48.6875,48.825,91798.0
2023-02-14 13:30:00,53.28,53.38,53.19,53.34,73742.0,48.8341,48.9258,48.7517,48.8891,73742.0
2023-02-14 14:00:00,53.35,53.43,53.29,53.42,121282.0,48.8983,48.9716,48.8433,48.9625,121282.0
2023-02-14 14:30:00,53.42,53.58,53.4,53.48,273220.0,48.9625,49.1091,48.9441,49.0175,273220.0
2023-02-14 15:00:00,53.48,53.52,53.25,53.34,212472.0,49.0175,49.0541,48.8066,48.8891,212472.0
2023-02-14 15:30:00,53.35,53.39,53.01,53.05,578348.0,48.8983,48.935,48.5867,48.6233,578348.0
2023-02-15 09:30:00,52.95,53.1,52.85,53.1,177290.0,48.5317,48.6692,48.44,48.6692,177290.0
2023-02-15 10:00:00,53.02,53.07,52.8,52.91,93632.0,48.5958,48.6417,48.3942,48.495,93632.0
2023-02-15 10:30:00,52.92,53.07,52.87,52.94,180196.0,48.5042,48.6417,48.4584,48.5225,180196.0
2023-02-15 11:00:00,52.94,53.11,52.91,53.09,81444.0,48.5225,48.6783,48.495,48.66,81444.0
2023-02-15 11:30:00,53.1,53.27,53.04,53.22,106654.0,48.6692,48.825,48.6142,48.7791,106654.0
2023-02-15 12:00:00,53.2,53.2,53.02,53.07,50148.0,48.7608,48.7608,48.5958,48.6417,50148.0
2023-02-15 12:30:00,53.07,53.18,53.06,53.1,41258.0,48.6417,48.7425,48.6325,48.6692,41258.0
2023-02-15 13:00:00,53.11,53.31,53.09,53.3,121076.0,48.6783,48.8616,48.66,48.8525,121076.0
2023-02-15 13:30:00,53.3,53.57,53.29,53.57,135158.0,48.8525,49.0999,48.8433,49.0999,135158.0
2023-02-15 14:00:00,53.57,53.67,53.53,53.58,228786.0,49.0999,49.1916,49.0633,49.1091,228786.0
2023-02-15 14:30:00,53.57,53.73,53.56,53.65,149030.0,49.0999,49.2466,49.0908,49.1733,149030.0
2023-02-15 15:00:00,53.65,53.74,53.65,53.72,138276.0,49.1733,49.2558,49.1733,49.2374,138276.0
2023-02-15 15:30:00,53.72,53.83,53.66,53.77,518332.0,49.2374,49.3382,49.1824,49.2833,518332.0
2023-02-16 09:30:00,53.33,54.08,53.24,53.6,458770.0,48.88,49.5674,48.7975,49.1274,458770.0
2023-02-16 10:00:00,53.57,53.67,53.35,53.57,344900.0,49.0999,49.1916,48.8983,49.0999,344900.0
2023-02-16 10:30:00,53.54,53.8,53.48,53.77,370834.0,49.0724,49.3108,49.0175,49.2833,370834.0
2023-02-16 11:00:00,53.77,54.24,53.76,54.23,384998.0,49.2833,49.714,49.2741,49.7049,384998.0
2023-02-16 11:30:00,54.24,54.49,54.08,54.16,395080.0,49.714,49.9432,49.5674,49.6407,395080.0
2023-02-16 12:00:00,54.18,54.95,54.15,54.84,347434.0,49.659,50.3648,49.6315,50.264,347434.0
2023-02-16 12:30:00,54.81,55.03,54.38,54.38,371416.0,50.2365,50.4381,49.8424,49.8424,371416.0
2023-02-16 13:00:00,54.38,54.47,54.16,54.24,185774.0,49.8424,49.9248,49.6407,49.714,185774.0
2023-02-16 13:30:00,54.24,54.6,54.22,54.52,412890.0,49.714,50.044,49.6957,49.9707,412890.0
2023-02-16 14:00:00,54.52,54.63,54.39,54.61,118602.0,49.9707,50.0715,49.8515,50.0532,118602.0
2023-02-16 14:30:00,54.61,54.68,54.31,54.32,115136.0,50.0532,50.1173,49.7782,49.7874,115136.0
2023-02-16 15:00:00,54.32,54.34,54.08,54.16,142746.0,49.7874,49.8057,49.5674,49.6407,142746.0
2023-02-16 15:30:00,54.18,54.26,53.93,54.12,595500.0,49.659,49.7324,49.4299,49.6041,595500.0
2023-02-17 09:30:00,54.2,54.65,53.92,53.92,120120.0,49.6774,50.0898,49.4207,49.4207,120120.0
2023-02-17 10:00:00,53.9,54.62,53.9,54.49,88468.0,49.4024,50.0623,49.4024,49.9432,88468.0
2023-02-17 10:30:00,54.51,54.66,54.44,54.5,44210.0,49.9615,50.099,49.8973,49.9523,44210.0
2023-02-17 11:00:00,54.49,54.65,54.43,54.57,83336.0,49.9432,50.0898,49.8882,50.0165,83336.0
2023-02-17 11:30:00,54.59,54.82,54.48,54.8,90790.0,50.0348,50.2456,49.934,50.2273,90790.0
2023-02-17 12:00:00,54.75,55.04,54.75,55.04,57732.0,50.1815,50.4473,50.1815,50.4473,57732.0
2023-02-17 12:30:00,55.03,55.08,54.92,54.96,58380.0,50.4381,50.4839,50.3373,50.374,58380.0
2023-02-17 13:00:00,54.95,54.96,54.77,54.94,103074.0,50.3648,50.374,50.1998,50.3556,103074.0
2023-02-17 13:30:00,54.95,55.07,54.79,55.04,301544.0,50.3648,50.4748,50.2181,50.4473,301544.0
2023-02-17 14:00:00,55.04,55.08,54.78,54.78,103926.0,50.4473,50.4839,50.209,50.209,103926.0
2023-02-17 14:30:00,54.8,54.91,54.74,54.87,66370.0,50.2273,50.3281,50.1723,50.2915,66370.0
2023-02-17 15:00:00,54.85,55.04,54.85,55.0,75854.0,50.2731,50.4473,50.2731,50.4106,75854.0
2023-02-17 15:30:00,55.02,55.12,54.68,54.71,348606.0,50.429,50.5206,50.1173,50.1448,348606.0
2023-02-21 09:30:00,54.34,54.58,53.87,53.87,69600.0,49.8057,50.0257,49.3749,49.3749,69600.0
2023-02-21 10:00:00,53.91,54.13,53.85,53.96,46640.0,49.4116,49.6132,49.3566,49.4574,46640.0
2023-02-21 10:30:00,53.98,54.08,53.69,53.69,88810.0,49.4757,49.5674,49.2099,49.2099,88810.0
2023-02-21 11:00:00,53.69,53.97,53.65,53.94,52268.0,49.2099,49.4666,49.1733,49.4391,52268.0
2023-02-21 11:30:00,53.94,54.18,53.87,54.16,30632.0,49.4391,49.659,49.3749,49.6407,30632.0
2023-02-21 12:00:00,54.16,54.17,54.01,54.09,35000.0,49.6407,49.6499,49.5032,49.5766,35000.0
2023-02-21 12:30:00,54.05,54.15,53.99,54.01,42928.0,49.5399,49.6315,49.4849,49.5032,42928.0
2023-02-21 13:00:00,54.01,54.02,53.85,53.88,20022.0,49.5032,49.5124,49.3566,49.3841,20022.0
2023-02-21 13:30:00,53.86,53.9,53.75,53.82,31486.0,49.3657,49.4024,49.2649,49.3291,31486.0
2023-02-21 14:00:00,53.81,53.85,53.62,53.82,36672.0,49.3199,49.3566,49.1458,49.3291,36672.0
2023-02-21 14:30:00,53.81,53.88,53.79,53.87,26918.0,49.3199,49.3841,49.3016,49.3749,26918.0
2023-02-21 15:00:00,53.88,53.96,53.85,53.96,47352.0,49.3841,49.4574,49.3566,49.4574,47352.0
2023-02-21 15:30:00,53.96,54.03,53.72,53.81,182822.0,49.4574,49.5216,49.2374,49.3199,182822.0
2023-02-22 09:30:00,53.76,54.1,53.55,54.04,99590.0,49.2741,49.5857,49.0816,49.5307,99590.0
2023-02-22 10:00:00,54.02,54.19,53.92,54.07,63952.0,49.5124,49.6682,49.4207,49.5582,63952.0
2023-02-22 10:30:00,54.06,54.13,53.85,54.13,47604.0,49.5491,49.6132,49.3566,49.6132,47604.0
2023-02-22 11:00:00,54.15,54.23,54.1,54.17,62234.0,49.6315,49.7049,49.5857,49.6499,62234.0
2023-02-22 11:30:00,54.17,54.37,54.17,54.35,49588.0,49.6499,49.8332,49.6499,49.8149,49588.0
2023-02-22 12:00:00,54.39,54.42,54.34,54.38,53182.0,49.8515,49.879,49.8057,49.8424,53182.0
2023-02-22 12:30:00,54.36,54.38,54.15,54.15,43092.0,49.824,49.8424,49.6315,49.6315,43092.0
2023-02-22 13:00:00,54.13,54.24,54.1,54.18,31612.0,49.6132,49.714,49.5857,49.659,31612.0
2023-02-22 13:30:00,54.19,54.21,54.08,54.1,46920.0,49.6682,49.6865,49.5674,49.5857,46920.0
2023-02-22 14:00:00,54.1,54.23,54.02,54.1,98452.0,49.5857,49.7049,49.5124,49.5857,98452.0
2023-02-22 14:30:00,54.1,54.1,53.84,53.94,110236.0,49.5857,49.5857,49.3474,49.4391,110236.0
2023-02-22 15:00:00,53.95,54.09,53.85,53.87,280314.0,49.4482,49.5766,49.3566,49.3749,280314.0
2023-02-22 15:30:00,53.88,53.88,53.58,53.77,487732.0,49.3841,49.3841,49.1091,49.2833,487732.0
2023-02-23 09:30:00,53.83,54.0,53.58,53.73,166006.0,49.3382,49.4941,49.1091,49.2466,166006.0
2023-02-23 10:00:00,53.7,53.92,53.57,53.72,136924.0,49.2191,49.4207,49.0999,49.2374,136924.0
2023-02-23 10:30:00,53.74,54.05,53.65,53.94,148640.0,49.2558,49.5399,49.1733,49.4391,148640.0
2023-02-23 11:00:00,53.95,54.02,53.73,53.76,118404.0,49.4482,49.5124,49.2466,49.2741,118404.0
2023-02-23 11:30:00,53.77,53.9,53.73,53.75,223564.0,49.2833,49.4024,49.2466,49.2649,223564.0
2023-02-23 12:00:00,53.75,53.91,53.72,53.78,222458.0,49.2649,49.4116,49.2374,49.2924,222458.0
2023-02-23 12:30:00,53.74,53.83,53.71,53.82,60298.0,49.2558,49.3382,49.2283,49.3291,60298.0
2023-02-23 13:00:00,53.81,53.88,53.77,53.81,48346.0,49.3199,49.3841,49.2833,49.3199,48346.0
2023-02-23 13:30:00,53.83,53.85,53.68,53.74,55096.0,49.3382,49.3566,49.2008,49.2558,55096.0
2023-02-23 14:00:00,53.73,53.74,53.54,53.65,60940.0,49.2466,49.2558,49.0724,49.1733,60940.0
2023-02-23 14:30:00,53.66,53.73,53.6,53.67,49344.0,49.1824,49.2466,49.1274,49.1916,49344.0
2023-02-23 15:00:00,53.69,53.85,53.66,53.85,85296.0,49.2099,49.3566,49.1824,49.3566,85296.0
2023-02-23 15:30:00,53.85,53.86,53.56,53.61,408310.0,49.3566,49.3657,49.0908,49.1366,408310.0
2023-02-24 09:30:00,53.22,53.53,53.05,53.27,95474.0,48.7791,49.0633,48.6233,48.825,95474.0
2023-02-24 10:00:00,53.26,53.47,53.21,53.25,135388.0,48.8158,49.0083,48.77,48.8066,135388.0
2023-02-24 10:30:00,53.24,53.37,53.06,53.21,107198.0,48.7975,48.9166,48.6325,48.77,107198.0
2023-02-24 11:00:00,53.21,53.24,53.08,53.23,100554.0,48.77,48.7975,48.6508,48.7883,100554.0
2023-02-24 11:30:00,53.23,53.41,53.21,53.24,73472.0,48.7883,48.9533,48.77,48.7975,73472.0
2023-02-24 12:00:00,53.24,53.63,53.23,53.57,64688.0,48.7975,49.1549,48.7883,49.0999,64688.0
2023-02-24 12:30:00,53.55,53.69,53.48,53.62,114754.0,49.0816,49.2099,49.0175,49.1458,114754.0
2023-02-24 13:00:00,53.63,53.79,53.6,53.74,86426.0,49.1549,49.3016,49.1274,49.2558,86426.0
2023-02-24 13:30:00,53.74,53.84,53.6,53.83,171762.0,49.2558,49.3474,49.1274,49.3382,171762.0
2023-02-24 14:00:00,53.82,53.96,53.77,53.82,188726.0,49.3291,49.4574,49.2833,49.3291,188726.0
2023-02-24 14:30:00,53.79,54.01,53.68,54.01,129798.0,49.3016,49.5032,49.2008,49.5032,129798.0
2023-02-24 15:00:00,54.02,54.08,53.88,53.91,320036.0,49.5124,49.5674,49.3841,49.4116,320036.0
2023-02-24 15:30:00,53.91,53.91,53.43,53.66,355056.0,49.4116,49.4116,48.9716,49.1824,355056.0
2023-02-27 09:30:00,53.83,54.29,53.72,54.26,92320.0,49.3382,49.7599,49.2374,49.7324,92320.0
2023-02-27 10:00:00,54.23,54.35,54.15,54.24,78860.0,49.7049,49.8149,49.6315,49.714,78860.0
2023-02-27 10:30:00,54.24,54.31,53.96,53.99,53470.0,49.714,49.7782,49.4574,49.4849,53470.0
2023-02-27 11:00:00,54.02,54.15,53.77,53.77,107706.0,49.5124,49.6315,49.2833,49.2833,107706.0
2023-02-27 11:30:00,53.77,53.81,53.49,53.6,71022.0,49.2833,49.3199,49.0266,49.1274,71022.0
2023-02-27 12:00:00,53.59,53.59,53.31,53.34,89490.0,49.1183,49.1183,48.8616,48.8891,89490.0
2023-02-27 12:30:00,53.27,53.42,53.19,53.2,74136.0,48.825,48.9625,48.7517,48.7608,74136.0
2023-02-27 13:00:00,53.2,53.5,53.16,53.46,84376.0,48.7608,49.0358,48.7242,48.9991,84376.0
2023-02-27 13:30:00,53.48,53.53,53.3,53.49,83676.0,49.0175,49.0633,48.8525,49.0266,83676.0
2023-02-27 14:00:00,53.48,53.51,53.29,53.29,73880.0,49.0175,49.045,48.8433,48.8433,73880.0
2023-02-27 14:30:00,53.29,53.34,53.14,53.19,88102.0,48.8433,48.8891,48.7058,48.7517,88102.0
2023-02-27 15:00:00,53.18,53.2,52.97,53.02,155032.0,48.7425,48.7608,48.55,48.5958,155032.0
2023-02-27 15:30:00,53.02,53.11,52.95,53.04,499468.0,48.5958,48.6783,48.5317,48.6142,499468.0
2023-02-28 09:30:00,52.63,52.7,52.2,52.22,83166.0,48.2384,48.3025,47.8443,47.8626,83166.0
2023-02-28 10:00:00,52.21,52.49,52.1,52.33,63990.0,47.8534,48.1101,47.7526,47.9634,63990.0
2023-02-28 10:30:00,52.37,52.52,52.29,52.38,54146.0,48.0001,48.1376,47.9268,48.0092,54146.0
2023-02-28 11:00:00,52.39,52.6,52.39,52.51,95342.0,48.0184,48.2109,48.0184,48.1284,95342.0
2023-02-28 11:30:00,52.52,52.68,52.48,52.66,31026.0,48.1376,48.2842,48.1009,48.2659,31026.0
2023-02-28 12:00:00,52.65,52.93,52.6,52.93,23952.0,48.2567,48.5133,48.2109,48.5133,23952.0
2023-02-28 12:30:00,52.91,53.01,52.85,52.91,53900.0,48.495,48.5867,48.44,48.495,53900.0
2023-02-28 13:00:00,52.88,52.9,52.75,52.76,13694.0,48.4675,48.4859,48.3484,48.3575,13694.0
2023-02-28 13:30:00,52.78,52.78,52.58,52.6,22418.0,48.3759,48.3759,48.1926,48.2109,22418.0
2023-02-28 14:00:00,52.63,52.63,52.38,52.38,26716.0,48.2384,48.2384,48.0092,48.0092,26716.0
2023-02-28 14:30:00,52.41,52.41,52.14,52.15,32264.0,48.0367,48.0367,47.7893,47.7984,32264.0
2023-02-28 15:00:00,52.1,52.12,51.85,51.88,76430.0,47.7526,47.7709,47.5235,47.551,76430.0
2023-02-28 15:30:00,51.88,51.92,51.43,51.44,698534.0,47.551,47.5876,47.1385,47.1477,698534.0
2023-03-01 09:30:00,50.95,51.32,50.88,51.02,150770.0,46.6986,47.0377,46.6344,46.7627,150770.0
2023-03-01 10:00:00,51.02,51.04,50.65,50.73,129774.0,46.7627,46.7811,46.4236,46.4969,129774.0
2023-03-01 10:30:00,50.7,50.94,50.63,50.71,62160.0,46.4694,46.6894,46.4053,46.4786,62160.0
2023-03-01 11:00:00,50.72,50.74,50.38,50.58,149720.0,46.4878,46.5061,46.1761,46.3594,149720.0
2023-03-01 11:30:00,50.57,50.8,50.57,50.75,61248.0,46.3503,46.5611,46.3503,46.5153,61248.0
2023-03-01 12:00:00,50.76,50.87,50.72,50.77,73812.0,46.5244,46.6252,46.4878,46.5336,73812.0
2023-03-01 12:30:00,50.79,50.8,50.65,50.69,38546.0,46.5519,46.5611,46.4236,46.4603,38546.0
2023-03-01 13:00:00,50.67,50.76,50.59,50.71,49666.0,46.4419,46.5244,46.3686,46.4786,49666.0
2023-03-01 13:30:00,50.72,50.8,50.65,50.79,69042.0,46.4878,46.5611,46.4236,46.5519,69042.0
2023-03-01 14:00:00,50.8,50.84,50.71,50.81,70662.0,46.5611,46.5977,46.4786,46.5702,70662.0
2023-03-01 14:30:00,50.8,50.85,50.74,50.8,59852.0,46.5611,46.6069,46.5061,46.5611,59852.0
2023-03-01 15:00:00,50.78,50.95,50.76,50.85,63160.0,46.5428,46.6986,46.5244,46.6069,63160.0
2023-03-01 15:30:00,50.85,50.91,50.63,50.71,528560.0,46.6069,46.6619,46.4053,46.4786,528560.0
2023-03-02 09:30:00,50.74,51.02,50.63,50.81,155752.0,46.5061,46.7627,46.4053,46.5702,155752.0
2023-03-02 10:00:00,50.82,51.21,50.74,51.21,59396.0,46.5794,46.9369,46.5061,46.9369,59396.0
2023-03-02 10:30:00,51.19,51.29,51.08,51.23,99578.0,46.9185,47.0102,46.8177,46.9552,99578.0
2023-03-02 11:00:00,51.23,51.26,51.1,51.19,67772.0,46.9552,46.9827,46.836,46.9185,67772.0
2023-03-02 11:30:00,51.19,51.26,51.08,51.26,36796.0,46.9185,46.9827,46.8177,46.9827,36796.0
2023-03-02 12:00:00,51.27,51.52,51.27,51.52,72424.0,46.9919,47.221,46.9919,47.221,72424.0
2023-03-02 12:30:00,51.53,51.62,51.42,51.5,140044.0,47.2302,47.3127,47.1293,47.2027,140044.0
2023-03-02 13:00:00,51.5,51.65,51.48,51.64,48444.0,47.2027,47.3402,47.1843,47.331,48444.0
2023-03-02 13:30:00,51.65,51.88,51.6,51.88,79748.0,47.3402,47.551,47.2943,47.551,79748.0
2023-03-02 14:00:00,51.9,52.01,51.84,51.94,81054.0,47.5693,47.6701,47.5143,47.606,81054.0
2023-03-02 14:30:00,51.95,51.98,51.87,51.88,51490.0,47.6151,47.6426,47.5418,47.551,51490.0
2023-03-02 15:00:00,51.88,51.92,51.74,51.81,204774.0,47.551,47.5876,47.4226,47.4868,204774.0
2023-03-02 15:30:00,51.81,51.95,51.77,51.88,459030.0,47.4868,47.6151,47.4501,47.551,459030.0
2023-03-03 09:30:00,52.1,52.17,51.99,52.02,37350.0,47.7526,47.8168,47.6518,47.6793,37350.0
2023-03-03 10:00:00,52.07,52.14,51.61,52.1,45044.0,47.7251,47.7893,47.3035,47.7526,45044.0
2023-03-03 10:30:00,52.1,52.15,51.99,51.99,97162.0,47.7526,47.7984,47.6518,47.6518,97162.0
2023-03-03 11:00:00,52.05,52.23,52.05,52.21,70870.0,47.7068,47.8718,47.7068,47.8534,70870.0
2023-03-03 11:30:00,52.25,52.31,52.09,52.31,47998.0,47.8901,47.9451,47.7434,47.9451,47998.0
2023-03-03 12:00:00,52.3,52.39,52.26,52.32,53214.0,47.9359,48.0184,47.8993,47.9542,53214.0
2023-03-03 12:30:00,52.34,52.42,52.27,52.41,60042.0,47.9726,48.0459,47.9084,48.0367,60042.0
2023-03-03 13:00:00,52.41,52.47,52.34,52.35,52014.0,48.0367,48.0917,47.9726,47.9817,52014.0
2023-03-03 13:30:00,52.36,52.38,52.23,52.3,52064.0,47.9909,48.0092,47.8718,47.9359,52064.0
2023-03-03 14:00:00,52.28,52.39,52.21,52.39,46534.0,47.9176,48.0184,47.8534,48.0184,46534.0
2023-03-03 14:30:00,52.4,52.47,52.37,52.46,66300.0,48.0276,48.0917,48.0001,48.0826,66300.0
2023-03-03 15:00:00,52.46,52.6,52.44,52.52,178054.0,48.0826,48.2109,48.0642,48.1376,178054.0
2023-03-03 15:30:00,52.5,52.56,52.25,52.56,846904.0,48.1192,48.1742,47.8901,48.1742,846904.0
2023-03-06 09:30:00,52.63,53.06,52.55,53.04,58184.0,48.2384,48.6325,48.1651,48.6142,58184.0
2023-03-06 10:00:00,53.03,53.24,52.95,53.01,43202.0,48.605,48.7975,48.5317,48.5867,43202.0
2023-03-06 10:30:00,53.01,53.01,52.71,52.73,52540.0,48.5867,48.5867,48.3117,48.33,52540.0
2023-03-06 11:00:00,52.71,52.85,52.68,52.74,27458.0,48.3117,48.44,48.2842,48.3392,27458.0
2023-03-06 11:30:00,52.74,52.81,52.67,52.76,30030.0,48.3392,48.4034,48.275,48.3575,30030.0
2023-03-06 12:00:00,52.76,52.85,52.74,52.79,27616.0,48.3575,48.44,48.3392,48.385,27616.0
2023-03-06 12:30:00,52.77,52.77,52.71,52.74,53256.0,48.3667,48.3667,48.3117,48.3392,53256.0
2023-03-06 13:00:00,52.74,52.74,52.63,52.63,18282.0,48.3392,48.3392,48.2384,48.2384,18282.0
2023-03-06 13:30:00,52.63,52.77,52.6,52.64,27526.0,48.2384,48.3667,48.2109,48.2475,27526.0
2023-03-06 14:00:00,52.64,52.79,52.63,52.79,39182.0,48.2475,48.385,48.2384,48.385,39182.0
2023-03-06 14:30:00,52.8,52.81,52.69,52.69,50264.0,48.3942,48.4034,48.2934,48.2934,50264.0
2023-03-06 15:00:00,52.68,52.82,52.68,52.78,50384.0,48.2842,48.4125,48.2842,48.3759,50384.0
2023-03-06 15:30:00,52.77,53.02,52.77,52.91,230356.0,48.3667,48.5958,48.3667,48.495,230356.0
2023-03-07 09:30:00,52.94,53.13,52.73,53.1,45096.0,48.5225,48.6967,48.33,48.6692,45096.0
2023-03-07 10:00:00,53.06,53.06,52.27,52.37,29856.0,48.6325,48.6325,47.9084,48.0001,29856.0
2023-03-07 10:30:00,52.35,52.43,51.82,51.82,95952.0,47.9817,48.0551,47.496,47.496,95952.0
2023-03-07 11:00:00,51.82,51.94,51.7,51.72,49484.0,47.496,47.606,47.386,47.4043,49484.0
2023-03-07 11:30:00,51.73,51.8,51.55,51.58,35288.0,47.4135,47.4776,47.2485,47.276,35288.0
2023-03-07 12:00:00,51.57,51.71,51.47,51.52,57064.0,47.2668,47.3951,47.1752,47.221,57064.0
2023-03-07 12:30:00,51.52,51.6,51.47,51.5,70504.0,47.221,47.2943,47.1752,47.2027,70504.0
2023-03-07 13:00:00,51.49,51.55,51.37,51.53,54164.0,47.1935,47.2485,47.0835,47.2302,54164.0
2023-03-07 13:30:00,51.51,51.57,51.41,51.42,91194.0,47.2118,47.2668,47.1202,47.1293,91194.0
2023-03-07 14:00:00,51.42,51.51,51.38,51.45,66554.0,47.1293,47.2118,47.0927,47.1568,66554.0
2023-03-07 14:30:00,51.45,51.47,51.36,51.43,69134.0,47.1568,47.1752,47.0744,47.1385,69134.0
2023-03-07 15:00:00,51.42,51.6,51.41,51.59,134442.0,47.1293,47.2943,47.1202,47.2852,134442.0
2023-03-07 15:30:00,51.6,51.75,51.53,51.55,404058.0,47.2943,47.4318,47.2302,47.2485,404058.0
2023-03-08 09:30:00,51.6,51.72,51.42,51.6,130922.0,47.2943,47.4043,47.1293,47.2943,130922.0
2023-03-08 10:00:00,51.6,51.93,51.43,51.72,119802.0,47.2943,47.5968,47.1385,47.4043,119802.0
2023-03-08 10:30:00,51.72,51.96,51.72,51.95,81100.0,47.4043,47.6243,47.4043,47.6151,81100.0
2023-03-08 11:00:00,51.94,52.02,51.9,51.94,58516.0,47.606,47.6793,47.5693,47.606,58516.0
2023-03-08 11:30:00,51.96,52.09,51.87,52.09,56470.0,47.6243,47.7434,47.5418,47.7434,56470.0
2023-03-08 12:00:00,52.1,52.13,51.95,51.97,51278.0,47.7526,47.7801,47.6151,47.6335,51278.0
2023-03-08 12:30:00,51.97,52.02,51.88,51.89,49014.0,47.6335,47.6793,47.551,47.5601,49014.0
2023-03-08 13:00:00,51.88,51.92,51.69,51.69,61138.0,47.551,47.5876,47.3768,47.3768,61138.0
2023-03-08 13:30:00,51.68,51.84,51.67,51.81,53292.0,47.3677,47.5143,47.3585,47.4868,53292.0
2023-03-08 14:00:00,51.82,51.96,51.82,51.93,59212.0,47.496,47.6243,47.496,47.5968,59212.0
2023-03-08 14:30:00,51.94,51.96,51.85,51.88,63940.0,47.606,47.6243,47.5235,47.551,63940.0
2023-03-08 15:00:00,51.88,51.96,51.85,51.88,233708.0,47.551,47.6243,47.5235,47.551,233708.0
2023-03-08 15:30:00,51.88,51.99,51.87,51.88,682036.0,47.551,47.6518,47.5418,47.551,682036.0
2023-03-09 09:30:00,52.04,52.19,51.85,51.96,104754.0,47.6976,47.8351,47.5235,47.6243,104754.0
2023-03-09 10:00:00,51.97,52.01,51.85,51.91,157780.0,47.6335,47.6701,47.5235,47.5785,157780.0
2023-03-09 10:30:00,51.91,52.08,51.91,51.94,97830.0,47.5785,47.7343,47.5785,47.606,97830.0
2023-03-09 11:00:00,51.97,51.99,51.88,51.94,64556.0,47.6335,47.6518,47.551,47.606,64556.0
2023-03-09 11:30:00,51.95,52.07,51.91,52.07,69544.0,47.6151,47.7251,47.5785,47.7251,69544.0
2023-03-09 12:00:00,52.07,52.54,52.04,52.53,84362.0,47.7251,48.1559,47.6976,48.1467,84362.0
2023-03-09 12:30:00,52.54,52.66,52.45,52.49,157448.0,48.1559,48.2659,48.0734,48.1101,157448.0
2023-03-09 13:00:00,52.47,52.56,52.35,52.4,47380.0,48.0917,48.1742,47.9817,48.0276,47380.0
2023-03-09 13:30:00,52.38,52.46,52.31,52.38,51252.0,48.0092,48.0826,47.9451,48.0092,51252.0
2023-03-09 14:00:00,52.35,52.37,51.95,51.95,69974.0,47.9817,48.0001,47.6151,47.6151,69974.0
2023-03-09 14:30:00,51.93,51.94,51.56,51.57,82326.0,47.5968,47.606,47.2577,47.2668,82326.0
2023-03-09 15:00:00,51.56,51.61,51.38,51.57,69674.0,47.2577,47.3035,47.0927,47.2668,69674.0
2023-03-09 15:30:00,51.56,51.72,51.39,51.4,447830.0,47.2577,47.4043,47.1019,47.111,447830.0
2023-03-10 09:30:00,51.63,51.7,50.88,50.95,55362.0,47.3218,47.386,46.6344,46.6986,55362.0
2023-03-10 10:00:00,50.98,51.03,50.51,50.55,75330.0,46.7261,46.7719,46.2953,46.3319,75330.0
2023-03-10 10:30:00,50.58,50.81,50.52,50.79,80220.0,46.3594,46.5702,46.3044,46.5519,80220.0
2023-03-10 11:00:00,50.78,51.11,50.7,51.07,59946.0,46.5428,46.8452,46.4694,46.8086,59946.0
2023-03-10 11:30:00,51.1,51.17,50.82,50.87,67462.0,46.836,46.9002,46.5794,46.6252,67462.0
2023-03-10 12:00:00,50.86,50.87,50.52,50.56,68524.0,46.6161,46.6252,46.3044,46.3411,68524.0
2023-03-10 12:30:00,50.6,50.9,50.6,50.7,41076.0,46.3778,46.6527,46.3778,46.4694,41076.0
2023-03-10 13:00:00,50.71,50.77,50.3,50.4,51602.0,46.4786,46.5336,46.1028,46.1945,51602.0
2023-03-10 13:30:00,50.39,50.46,50.29,50.36,74138.0,46.1853,46.2495,46.0936,46.1578,74138.0
2023-03-10 14:00:00,50.41,50.77,50.34,50.37,47974.0,46.2036,46.5336,46.1395,46.167,47974.0
2023-03-10 14:30:00,50.34,50.8,50.34,50.7,56582.0,46.1395,46.5611,46.1395,46.4694,56582.0
2023-03-10 15:00:00,50.71,50.72,50.43,50.51,65720.0,46.4786,46.4878,46.222,46.2953,65720.0
2023-03-10 15:30:00,50.48,50.51,50.12,50.31,425086.0,46.2678,46.2953,45.9378,46.112,425086.0
2023-03-13 09:30:00,50.3,51.36,50.08,51.33,106310.0,46.1028,47.0744,45.9012,47.0469,106310.0
2023-03-13 10:00:00,51.38,51.55,50.95,51.13,133522.0,47.0927,47.2485,46.6986,46.8635,133522.0
2023-03-13 10:30:00,51.13,51.68,51.13,51.64,190434.0,46.8635,47.3677,46.8635,47.331,190434.0
2023-03-13 11:00:00,51.68,52.05,51.66,52.03,76896.0,47.3677,47.7068,47.3493,47.6884,76896.0
2023-03-13 11:30:00,52.01,52.01,51.34,51.62,82628.0,47.6701,47.6701,47.056,47.3127,82628.0
2023-03-13 12:00:00,51.64,51.84,51.43,51.54,74084.0,47.331,47.5143,47.1385,47.2393,74084.0
2023-03-13 12:30:00,51.57,51.57,51.12,51.33,49108.0,47.2668,47.2668,46.8544,47.0469,49108.0
2023-03-13 13:00:00,51.35,51.35,51.01,51.13,80964.0,47.0652,47.0652,46.7536,46.8635,80964.0
2023-03-13 13:30:00,51.13,51.35,51.04,51.26,90222.0,46.8635,47.0652,46.7811,46.9827,90222.0
2023-03-13 14:00:00,51.27,51.42,51.13,51.19,83096.0,46.9919,47.1293,46.8635,46.9185,83096.0
2023-03-13 14:30:00,51.22,51.37,51.13,51.17,85550.0,46.946,47.0835,46.8635,46.9002,85550.0
2023-03-13 15:00:00,51.2,51.28,50.76,50.85,189262.0,46.9277,47.001,46.5244,46.6069,189262.0
2023-03-13 15:30:00,50.87,51.15,50.87,50.93,412906.0,46.6252,46.8819,46.6252,46.6802,412906.0
2023-03-14 09:30:00,51.34,51.78,51.23,51.71,112332.0,47.056,47.4593,46.9552,47.3951,112332.0
2023-03-14 10:00:00,51.7,52.19,51.7,52.1,74128.0,47.386,47.8351,47.386,47.7526,74128.0
2023-03-14 10:30:00,52.12,52.15,51.98,52.03,112922.0,47.7709,47.7984,47.6426,47.6884,112922.0
2023-03-14 11:00:00,52.08,52.21,51.97,51.99,46038.0,47.7343,47.8534,47.6335,47.6518,46038.0
2023-03-14 11:30:00,51.99,52.07,51.96,52.02,54918.0,47.6518,47.7251,47.6243,47.6793,54918.0
2023-03-14 12:00:00,52.02,52.02,51.92,51.92,65136.0,47.6793,47.6793,47.5876,47.5876,65136.0
2023-03-14 12:30:00,51.94,52.02,51.88,51.93,65736.0,47.606,47.6793,47.551,47.5968,65736.0
2023-03-14 13:00:00,51.93,51.95,51.56,51.62,97326.0,47.5968,47.6151,47.2577,47.3127,97326.0
2023-03-14 13:30:00,51.62,51.64,51.48,51.54,67464.0,47.3127,47.331,47.1843,47.2393,67464.0
2023-03-14 14:00:00,51.54,51.65,51.44,51.59,95956.0,47.2393,47.3402,47.1477,47.2852,95956.0
2023-03-14 14:30:00,51.57,51.71,51.49,51.51,65184.0,47.2668,47.3951,47.1935,47.2118,65184.0
2023-03-14 15:00:00,51.52,51.64,51.47,51.55,109634.0,47.221,47.331,47.1752,47.2485,109634.0
2023-03-14 15:30:00,51.57,51.9,51.56,51.84,264938.0,47.2668,47.5693,47.2577,47.5143,264938.0
2023-03-15 09:30:00,51.77,52.25,51.48,51.86,116378.0,47.4501,47.8901,47.1843,47.5326,116378.0
2023-03-15 10:00:00,51.84,52.42,51.77,52.13,71776.0,47.5143,48.0459,47.4501,47.7801,71776.0
2023-03-15 10:30:00,52.13,52.59,52.09,52.58,55868.0,47.7801,48.2017,47.7434,48.1926,55868.0
2023-03-15 11:00:00,52.58,52.78,52.49,52.56,138362.0,48.1926,48.3759,48.1101,48.1742,138362.0
2023-03-15 11:30:00,52.57,52.72,52.5,52.62,83076.0,48.1834,48.3209,48.1192,48.2292,83076.0
2023-03-15 12:00:00,52.65,52.67,52.48,52.65,44466.0,48.2567,48.275,48.1009,48.2567,44466.0
2023-03-15 12:30:00,52.69,52.86,52.46,52.47,41906.0,48.2934,48.4492,48.0826,48.0917,41906.0
2023-03-15 13:00:00,52.46,52.65,52.32,52.63,52250.0,48.0826,48.2567,47.9542,48.2384,52250.0
2023-03-15 13:30:00,52.63,52.69,52.38,52.65,71430.0,48.2384,48.2934,48.0092,48.2567,71430.0
2023-03-15 14:00:00,52.67,53.15,52.55,52.95,90742.0,48.275,48.715,48.1651,48.5317,90742.0
2023-03-15 14:30:00,52.99,53.04,52.42,52.52,104346.0,48.5683,48.6142,48.0459,48.1376,104346.0
2023-03-15 15:00:00,52.52,52.67,52.34,52.57,131718.0,48.1376,48.275,47.9726,48.1834,131718.0
2023-03-15 15:30:00,52.56,52.6,52.39,52.55,351494.0,48.1742,48.2109,48.0184,48.1651,351494.0
2023-03-16 09:30:00,52.49,52.72,52.32,52.61,132778.0,48.1101,48.3209,47.9542,48.22,132778.0
2023-03-16 10:00:00,52.63,52.69,52.1,52.35,53784.0,48.2384,48.2934,47.7526,47.9817,53784.0
2023-03-16 10:30:00,52.34,52.74,52.34,52.65,58890.0,47.9726,48.3392,47.9726,48.2567,58890.0
2023-03-16 11:00:00,52.63,53.1,52.57,53.06,92500.0,48.2384,48.6692,48.1834,48.6325,92500.0
2023-03-16 11:30:00,53.06,53.17,52.92,52.95,37386.0,48.6325,48.7333,48.5042,48.5317,37386.0
2023-03-16 12:00:00,52.92,52.95,52.71,52.84,34140.0,48.5042,48.5317,48.3117,48.4309,34140.0
2023-03-16 12:30:00,52.8,52.8,52.38,52.56,41868.0,48.3942,48.3942,48.0092,48.1742,41868.0
2023-03-16 13:00:00,52.57,52.82,52.52,52.71,40502.0,48.1834,48.4125,48.1376,48.3117,40502.0
2023-03-16 13:30:00,52.69,52.9,52.66,52.88,35998.0,48.2934,48.4859,48.2659,48.4675,35998.0
2023-03-16 14:00:00,52.9,52.9,52.57,52.61,51030.0,48.4859,48.4859,48.1834,48.22,51030.0
2023-03-16 14:30:00,52.59,52.93,52.52,52.93,46848.0,48.2017,48.5133,48.1376,48.5133,46848.0
2023-03-16 15:00:00,52.95,52.95,52.76,52.85,50788.0,48.5317,48.5317,48.3575,48.44,50788.0
2023-03-16 15:30:00,52.85,52.99,52.76,52.96,202206.0,48.44,48.5683,48.3575,48.5408,202206.0
2023-03-17 09:30:00,52.57,52.99,52.44,52.62,672534.0,48.1834,48.5683,48.0642,48.2292,672534.0
2023-03-17 10:00:00,52.62,52.77,52.06,52.27,90558.0,48.2292,48.3667,47.7159,47.9084,90558.0
2023-03-17 10:30:00,52.26,52.41,52.09,52.1,43572.0,47.8993,48.0367,47.7434,47.7526,43572.0
2023-03-17 11:00:00,52.13,52.48,52.11,52.44,151946.0,47.7801,48.1009,47.7618,48.0642,151946.0
2023-03-17 11:30:00,52.43,52.66,52.35,52.45,64258.0,48.0551,48.2659,47.9817,48.0734,64258.0
2023-03-17 12:00:00,52.47,52.51,52.31,52.48,35058.0,48.0917,48.1284,47.9451,48.1009,35058.0
2023-03-17 12:30:00,52.46,52.56,52.26,52.27,42660.0,48.0826,48.1742,47.8993,47.9084,42660.0
2023-03-17 13:00:00,52.29,52.29,52.13,52.2,25718.0,47.9268,47.9268,47.7801,47.8443,25718.0
2023-03-17 13:30:00,52.2,52.35,52.19,52.35,45082.0,47.8443,47.9817,47.8351,47.9817,45082.0
2023-03-17 14:00:00,52.35,52.41,51.97,52.07,38522.0,47.9817,48.0367,47.6335,47.7251,38522.0
2023-03-17 14:30:00,52.08,52.27,52.08,52.24,41982.0,47.7343,47.9084,47.7343,47.8809,41982.0
2023-03-17 15:00:00,52.26,52.58,52.15,52.54,127584.0,47.8993,48.1926,47.7984,48.1559,127584.0
2023-03-17 15:30:00,52.56,52.56,52.18,52.29,407974.0,48.1742,48.1742,47.8259,47.9268,407974.0
2023-03-20 09:30:00,52.45,53.15,52.38,53.05,54436.0,48.0734,48.715,48.0092,48.6233,54436.0
2023-03-20 10:00:00,53.02,53.1,52.76,52.85,46036.0,48.5958,48.6692,48.3575,48.44,46036.0
2023-03-20 10:30:00,52.88,53.07,52.72,53.03,36232.0,48.4675,48.6417,48.3209,48.605,36232.0
2023-03-20 11:00:00,53.06,53.15,52.87,52.96,54334.0,48.6325,48.715,48.4584,48.5408,54334.0
2023-03-20 11:30:00,52.99,53.06,52.8,53.06,50606.0,48.5683,48.6325,48.3942,48.6325,50606.0
2023-03-20 12:00:00,53.06,53.15,52.81,52.9,60126.0,48.6325,48.715,48.4034,48.4859,60126.0
2023-03-20 12:30:00,52.91,53.17,52.88,53.1,41176.0,48.495,48.7333,48.4675,48.6692,41176.0
2023-03-20 13:00:00,53.1,53.24,53.1,53.23,35068.0,48.6692,48.7975,48.6692,48.7883,35068.0
2023-03-20 13:30:00,53.21,53.24,52.94,52.94,39884.0,48.77,48.7975,48.5225,48.5225,39884.0
2023-03-20 14:00:00,52.96,53.02,52.86,53.01,45542.0,48.5408,48.5958,48.4492,48.5867,45542.0
2023-03-20 14:30:00,53.01,53.03,52.85,52.96,31060.0,48.5867,48.605,48.44,48.5408,31060.0
2023-03-20 15:00:00,52.96,52.99,52.84,52.98,40994.0,48.5408,48.5683,48.4309,48.5592,40994.0
2023-03-20 15:30:00,52.96,53.15,52.96,53.07,221342.0,48.5408,48.715,48.5408,48.6417,221342.0
2023-03-21 09:30:00,52.98,52.98,52.22,52.27,79720.0,48.5592,48.5592,47.8626,47.9084,79720.0
2023-03-21 10:00:00,52.23,52.31,51.74,51.77,118612.0,47.8718,47.9451,47.4226,47.4501,118612.0
2023-03-21 10:30:00,51.72,51.97,51.4,51.95,97298.0,47.4043,47.6335,47.111,47.6151,97298.0
2023-03-21 11:00:00,51.99,52.32,51.98,52.14,63402.0,47.6518,47.9542,47.6426,47.7893,63402.0
2023-03-21 11:30:00,52.13,52.13,51.4,51.42,133912.0,47.7801,47.7801,47.111,47.1293,133912.0
2023-03-21 12:00:00,51.43,51.43,51.27,51.4,54468.0,47.1385,47.1385,46.9919,47.111,54468.0
2023-03-21 12:30:00,51.4,51.49,51.26,51.27,105984.0,47.111,47.1935,46.9827,46.9919,105984.0
2023-03-21 13:00:00,51.27,51.27,51.09,51.12,70320.0,46.9919,46.9919,46.8269,46.8544,70320.0
2023-03-21 13:30:00,51.12,51.38,51.1,51.38,71464.0,46.8544,47.0927,46.836,47.0927,71464.0
2023-03-21 14:00:00,51.43,51.67,51.39,51.67,68646.0,47.1385,47.3585,47.1019,47.3585,68646.0
2023-03-21 14:30:00,51.68,51.73,51.63,51.69,85420.0,47.3677,47.4135,47.3218,47.3768,85420.0
2023-03-21 15:00:00,51.69,51.72,51.49,51.51,94568.0,47.3768,47.4043,47.1935,47.2118,94568.0
2023-03-21 15:30:00,51.51,51.78,51.51,51.59,306614.0,47.2118,47.4593,47.2118,47.2852,306614.0
2023-03-22 09:30:00,51.27,51.38,50.94,51.1,58788.0,46.9919,47.0927,46.6894,46.836,58788.0
2023-03-22 10:00:00,51.1,51.32,51.08,51.31,33188.0,46.836,47.0377,46.8177,47.0285,33188.0
2023-03-22 10:30:00,51.34,51.52,51.24,51.24,34124.0,47.056,47.221,46.9644,46.9644,34124.0
2023-03-22 11:00:00,51.26,51.3,51.04,51.09,32310.0,46.9827,47.0194,46.7811,46.8269,32310.0
2023-03-22 11:30:00,51.09,51.11,51.02,51.02,23100.0,46.8269,46.8452,46.7627,46.7627,23100.0
2023-03-22 12:00:00,51.02,51.08,50.93,51.08,37470.0,46.7627,46.8177,46.6802,46.8177,37470.0
2023-03-22 12:30:00,51.07,51.08,50.9,50.91,20036.0,46.8086,46.8177,46.6527,46.6619,20036.0
2023-03-22 13:00:00,50.89,51.08,50.84,51.08,29778.0,46.6436,46.8177,46.5977,46.8177,29778.0
2023-03-22 13:30:00,51.09,51.12,50.94,50.97,36180.0,46.8269,46.8544,46.6894,46.7169,36180.0
2023-03-22 14:00:00,50.93,51.27,50.93,51.09,59402.0,46.6802,46.9919,46.6802,46.8269,59402.0
2023-03-22 14:30:00,51.08,51.5,50.93,51.02,45694.0,46.8177,47.2027,46.6802,46.7627,45694.0
2023-03-22 15:00:00,51.05,51.22,50.78,51.12,82250.0,46.7902,46.946,46.5428,46.8544,82250.0
2023-03-22 15:30:00,51.1,51.13,50.19,50.22,274230.0,46.836,46.8635,46.002,46.0295,274230.0
2023-03-23 09:30:00,50.16,50.37,49.85,50.05,88684.0,45.9745,46.167,45.6904,45.8737,88684.0
2023-03-23 10:00:00,50.11,50.26,49.97,50.2,34362.0,45.9287,46.0661,45.8003,46.0111,34362.0
2023-03-23 10:30:00,50.2,50.43,50.2,50.33,28260.0,46.0111,46.222,46.0111,46.1303,28260.0
2023-03-23 11:00:00,50.33,50.58,50.3,50.55,153806.0,46.1303,46.3594,46.1028,46.3319,153806.0
2023-03-23 11:30:00,50.55,50.77,50.52,50.7,95378.0,46.3319,46.5336,46.3044,46.4694,95378.0
2023-03-23 12:00:00,50.65,50.65,50.53,50.58,43266.0,46.4236,46.4236,46.3136,46.3594,43266.0
2023-03-23 12:30:00,50.59,50.63,50.46,50.55,72536.0,46.3686,46.4053,46.2495,46.3319,72536.0
2023-03-23 13:00:00,50.54,50.59,50.38,50.45,105984.0,46.3228,46.3686,46.1761,46.2403,105984.0
2023-03-23 13:30:00,50.45,50.49,50.35,50.41,222136.0,46.2403,46.2769,46.1486,46.2036,222136.0
2023-03-23 14:00:00,50.42,50.51,50.21,50.23,272880.0,46.2128,46.2953,46.0203,46.0386,272880.0
2023-03-23 14:30:00,50.24,50.35,50.04,50.15,433406.0,46.0478,46.1486,45.8645,45.9653,433406.0
2023-03-23 15:00:00,50.19,50.41,49.99,50.12,481166.0,46.002,46.2036,45.8187,45.9378,481166.0
2023-03-23 15:30:00,50.11,50.49,50.08,50.16,848490.0,45.9287,46.2769,45.9012,45.9745,848490.0
2023-03-24 09:30:00,50.22,50.85,50.05,50.56,106618.0,46.0295,46.6069,45.8737,46.3411,106618.0
2023-03-24 10:00:00,50.53,50.98,50.46,50.96,208414.0,46.3136,46.7261,46.2495,46.7077,208414.0
2023-03-24 10:30:00,50.96,51.0,50.79,50.94,257646.0,46.7077,46.7444,46.5519,46.6894,257646.0
2023-03-24 11:00:00,50.95,51.06,50.68,51.02,158894.0,46.6986,46.7994,46.4511,46.7627,158894.0
2023-03-24 11:30:00,51.01,51.25,50.95,51.09,54300.0,46.7536,46.9735,46.6986,46.8269,54300.0
2023-03-24 12:00:00,51.1,51.16,50.98,51.04,57916.0,46.836,46.891,46.7261,46.7811,57916.0
2023-03-24 12:30:00,51.06,51.44,51.04,51.42,42402.0,46.7994,47.1477,46.7811,47.1293,42402.0
2023-03-24 13:00:00,51.42,51.48,51.19,51.27,44682.0,47.1293,47.1843,46.9185,46.9919,44682.0
2023-03-24 13:30:00,51.27,51.35,51.2,51.21,47224.0,46.9919,47.0652,46.9277,46.9369,47224.0
2023-03-24 14:00:00,51.22,51.33,51.19,51.31,43746.0,46.946,47.0469,46.9185,47.0285,43746.0
2023-03-24 14:30:00,51.31,51.48,51.31,51.46,86090.0,47.0285,47.1843,47.0285,47.166,86090.0
2023-03-24 15:00:00,51.45,51.63,51.38,51.62,90158.0,47.1568,47.3218,47.0927,47.3127,90158.0
2023-03-24 15:30:00,51.62,51.85,51.58,51.85,284692.0,47.3127,47.5235,47.276,47.5235,284692.0
2023-03-27 09:30:00,52.16,52.57,51.97,52.33,155398.0,47.8076,48.1834,47.6335,47.9634,155398.0
2023-03-27 10:00:00,52.32,52.32,51.99,52.21,108040.0,47.9542,47.9542,47.6518,47.8534,108040.0
2023-03-27 10:30:00,52.2,52.3,52.13,52.16,83824.0,47.8443,47.9359,47.7801,47.8076,83824.0
2023-03-27 11:00:00,52.15,52.35,52.13,52.34,38416.0,47.7984,47.9817,47.7801,47.9726,38416.0
2023-03-27 11:30:00,52.34,52.49,52.34,52.43,35922.0,47.9726,48.1101,47.9726,48.0551,35922.0
2023-03-27 12:00:00,52.43,52.52,52.35,52.45,46808.0,48.0551,48.1376,47.9817,48.0734,46808.0
2023-03-27 12:30:00,52.45,52.52,52.42,52.52,44344.0,48.0734,48.1376,48.0459,48.1376,44344.0
2023-03-27 13:00:00,52.5,52.66,52.49,52.65,29800.0,48.1192,48.2659,48.1101,48.2567,29800.0
2023-03-27 13:30:00,52.66,52.67,52.53,52.57,48482.0,48.2659,48.275,48.1467,48.1834,48482.0
2023-03-27 14:00:00,52.56,52.59,52.41,52.46,57900.0,48.1742,48.2017,48.0367,48.0826,57900.0
2023-03-27 14:30:00,52.46,52.49,52.19,52.28,86206.0,48.0826,48.1101,47.8351,47.9176,86206.0
2023-03-27 15:00:00,52.29,52.29,52.13,52.29,125626.0,47.9268,47.9268,47.7801,47.9268,125626.0
2023-03-27 15:30:00,52.3,52.32,52.12,52.24,431294.0,47.9359,47.9542,47.7709,47.8809,431294.0
2023-03-28 09:30:00,52.24,52.84,52.04,52.66,63594.0,47.8809,48.4309,47.6976,48.2659,63594.0
2023-03-28 10:00:00,52.72,52.77,52.52,52.57,47504.0,48.3209,48.3667,48.1376,48.1834,47504.0
2023-03-28 10:30:00,52.57,52.71,52.48,52.63,49720.0,48.1834,48.3117,48.1009,48.2384,49720.0
2023-03-28 11:00:00,52.62,52.95,52.6,52.91,173298.0,48.2292,48.5317,48.2109,48.495,173298.0
2023-03-28 11:30:00,52.92,53.06,52.9,52.98,47360.0,48.5042,48.6325,48.4859,48.5592,47360.0
2023-03-28 12:00:00,52.98,53.03,52.92,52.93,39858.0,48.5592,48.605,48.5042,48.5133,39858.0
2023-03-28 12:30:00,52.94,53.02,52.76,52.79,43116.0,48.5225,48.5958,48.3575,48.385,43116.0
2023-03-28 13:00:00,52.78,52.83,52.64,52.64,23860.0,48.3759,48.4217,48.2475,48.2475,23860.0
2023-03-28 13:30:00,52.63,52.63,52.46,52.47,44146.0,48.2384,48.2384,48.0826,48.0917,44146.0
2023-03-28 14:00:00,52.44,52.49,52.34,52.49,49764.0,48.0642,48.1101,47.9726,48.1101,49764.0
2023-03-28 14:30:00,52.49,52.6,52.44,52.6,69230.0,48.1101,48.2109,48.0642,48.2109,69230.0
2023-03-28 15:00:00,52.6,52.6,52.41,52.44,68308.0,48.2109,48.2109,48.0367,48.0642,68308.0
2023-03-28 15:30:00,52.43,52.55,52.35,52.54,223258.0,48.0551,48.1651,47.9817,48.1559,223258.0
2023-03-29 09:30:00,52.88,53.25,52.88,53.25,45452.0,48.4675,48.8066,48.4675,48.8066,45452.0
2023-03-29 10:00:00,53.22,53.32,52.99,53.02,31326.0,48.7791,48.8708,48.5683,48.5958,31326.0
2023-03-29 10:30:00,53.05,53.13,52.98,52.99,29052.0,48.6233,48.6967,48.5592,48.5683,29052.0
2023-03-29 11:00:00,52.98,53.22,52.92,53.06,31640.0,48.5592,48.7791,48.5042,48.6325,31640.0
2023-03-29 11:30:00,53.09,53.23,53.02,53.18,39490.0,48.66,48.7883,48.5958,48.7425,39490.0
2023-03-29 12:00:00,53.15,53.2,53.1,53.13,33084.0,48.715,48.7608,48.6692,48.6967,33084.0
2023-03-29 12:30:00,53.15,53.19,53.1,53.17,16678.0,48.715,48.7517,48.6692,48.7333,16678.0
2023-03-29 13:00:00,53.17,53.28,53.14,53.23,15878.0,48.7333,48.8341,48.7058,48.7883,15878.0
2023-03-29 13:30:00,53.23,53.24,52.95,52.95,17574.0,48.7883,48.7975,48.5317,48.5317,17574.0
2023-03-29 14:00:00,52.96,53.16,52.95,53.16,25276.0,48.5408,48.7242,48.5317,48.7242,25276.0
2023-03-29 14:30:00,53.15,53.17,52.99,53.03,49056.0,48.715,48.7333,48.5683,48.605,49056.0
2023-03-29 15:00:00,53.04,53.12,52.99,53.03,80318.0,48.6142,48.6875,48.5683,48.605,80318.0
2023-03-29 15:30:00,53.02,53.14,52.93,53.08,168718.0,48.5958,48.7058,48.5133,48.6508,168718.0
2023-03-30 09:30:00,53.21,53.71,53.21,53.7,46988.0,48.77,49.2283,48.77,49.2191,46988.0
2023-03-30 10:00:00,53.67,53.67,53.42,53.54,25406.0,49.1916,49.1916,48.9625,49.0724,25406.0
2023-03-30 10:30:00,53.55,53.64,53.49,53.49,54354.0,49.0816,49.1641,49.0266,49.0266,54354.0
2023-03-30 11:00:00,53.49,53.58,53.38,53.54,44110.0,49.0266,49.1091,48.9258,49.0724,44110.0
2023-03-30 11:30:00,53.5,53.51,53.29,53.35,24358.0,49.0358,49.045,48.8433,48.8983,24358.0
2023-03-30 12:00:00,53.35,53.42,53.3,53.3,24662.0,48.8983,48.9625,48.8525,48.8525,24662.0
2023-03-30 12:30:00,53.27,53.29,53.14,53.25,20274.0,48.825,48.8433,48.7058,48.8066,20274.0
2023-03-30 13:00:00,53.23,53.28,53.01,53.18,25484.0,48.7883,48.8341,48.5867,48.7425,25484.0
2023-03-30 13:30:00,53.16,53.28,53.1,53.28,19936.0,48.7242,48.8341,48.6692,48.8341,19936.0
2023-03-30 14:00:00,53.29,53.4,53.27,53.4,22208.0,48.8433,48.9441,48.825,48.9441,22208.0
2023-03-30 14:30:00,53.38,53.48,53.29,53.32,35288.0,48.9258,49.0175,48.8433,48.8708,35288.0
2023-03-30 15:00:00,53.3,53.34,53.23,53.3,47222.0,48.8525,48.8891,48.7883,48.8525,47222.0
2023-03-30 15:30:00,53.29,53.5,53.27,53.49,168440.0,48.8433,49.0358,48.825,49.0266,168440.0
2023-03-31 09:30:00,53.63,53.74,53.38,53.67,75328.0,49.1549,49.2558,48.9258,49.1916,75328.0
2023-03-31 10:00:00,53.74,53.74,53.44,53.47,93768.0,49.2558,49.2558,48.9808,49.0083,93768.0
2023-03-31 10:30:00,53.48,53.54,53.23,53.26,32550.0,49.0175,49.0724,48.7883,48.8158,32550.0
2023-03-31 11:00:00,53.29,53.45,53.29,53.33,43284.0,48.8433,48.99,48.8433,48.88,43284.0
2023-03-31 11:30:00,53.33,53.44,53.3,53.42,32378.0,48.88,48.9808,48.8525,48.9625,32378.0
2023-03-31 12:00:00,53.42,53.46,53.32,53.37,44946.0,48.9625,48.9991,48.8708,48.9166,44946.0
2023-03-31 12:30:00,53.37,53.38,53.27,53.33,25658.0,48.9166,48.9258,48.825,48.88,25658.0
2023-03-31 13:00:00,53.35,53.42,53.3,53.31,22298.0,48.8983,48.9625,48.8525,48.8616,22298.0
2023-03-31 13:30:00,53.3,53.33,53.16,53.31,46014.0,48.8525,48.88,48.7242,48.8616,46014.0
2023-03-31 14:00:00,53.32,53.49,53.32,53.41,43300.0,48.8708,49.0266,48.8708,48.9533,43300.0
2023-03-31 14:30:00,53.4,53.62,53.38,53.51,47200.0,48.9441,49.1458,48.9258,49.045,47200.0
2023-03-31 15:00:00,53.5,53.72,53.46,53.62,59164.0,49.0358,49.2374,48.9991,49.1458,59164.0
2023-03-31 15:30:00,53.63,53.88,53.46,53.85,335610.0,49.1549,49.3841,48.9991,49.3566,335610.0
2023-04-03 09:30:00,53.6,53.63,53.12,53.38,60698.0,49.1274,49.1549,48.6875,48.9258,60698.0
2023-04-03 10:00:00,53.43,53.77,53.43,53.71,34504.0,48.9716,49.2833,48.9716,49.2283,34504.0
2023-04-03 10:30:00,53.73,53.8,53.59,53.64,36962.0,49.2466,49.3108,49.1183,49.1641,36962.0
2023-04-03 11:00:00,53.66,53.71,53.52,53.52,49604.0,49.1824,49.2283,49.0541,49.0541,49604.0
2023-04-03 11:30:00,53.53,53.74,53.52,53.72,43992.0,49.0633,49.2558,49.0541,49.2374,43992.0
2023-04-03 12:00:00,53.72,53.85,53.72,53.82,43404.0,49.2374,49.3566,49.2374,49.3291,43404.0
2023-04-03 12:30:00,53.8,53.8,53.58,53.63,23764.0,49.3108,49.3108,49.1091,49.1549,23764.0
2023-04-03 13:00:00,53.6,53.77,53.59,53.69,28792.0,49.1274,49.2833,49.1183,49.2099,28792.0
2023-04-03 13:30:00,53.67,53.72,53.59,53.71,29490.0,49.1916,49.2374,49.1183,49.2283,29490.0
2023-04-03 14:00:00,53.7,53.87,53.66,53.81,38284.0,49.2191,49.3749,49.1824,49.3199,38284.0
2023-04-03 14:30:00,53.77,53.85,53.69,53.71,35870.0,49.2833,49.3566,49.2099,49.2283,35870.0
2023-04-03 15:00:00,53.7,53.8,53.62,53.71,56304.0,49.2191,49.3108,49.1458,49.2283,56304.0
2023-04-03 15:30:00,53.71,53.77,53.49,53.59,181152.0,49.2283,49.2833,49.0266,49.1183,181152.0
2023-04-04 09:30:00,53.59,53.7,53.44,53.49,38792.0,49.1183,49.2191,48.9808,49.0266,38792.0
2023-04-04 10:00:00,53.5,53.91,53.5,53.67,29876.0,49.0358,49.4116,49.0358,49.1916,29876.0
2023-04-04 10:30:00,53.68,53.8,53.54,53.6,42940.0,49.2008,49.3108,49.0724,49.1274,42940.0
2023-04-04 11:00:00,53.56,53.58,53.43,53.54,32448.0,49.0908,49.1091,48.9716,49.0724,32448.0
2023-04-04 11:30:00,53.55,53.7,53.49,53.57,31670.0,49.0816,49.2191,49.0266,49.0999,31670.0
2023-04-04 12:00:00,53.58,53.65,53.45,53.55,21106.0,49.1091,49.1733,48.99,49.0816,21106.0
2023-04-04 12:30:00,53.56,53.62,53.49,53.53,28602.0,49.0908,49.1458,49.0266,49.0633,28602.0
2023-04-04 13:00:00,53.53,53.71,53.52,53.68,22464.0,49.0633,49.2283,49.0541,49.2008,22464.0
2023-04-04 13:30:00,53.67,53.73,53.62,53.66,23464.0,49.1916,49.2466,49.1458,49.1824,23464.0
2023-04-04 14:00:00,53.65,53.74,53.47,53.58,20414.0,49.1733,49.2558,49.0083,49.1091,20414.0
2023-04-04 14:30:00,53.56,53.7,53.45,53.69,24508.0,49.0908,49.2191,48.99,49.2099,24508.0
2023-04-04 15:00:00,53.68,53.83,53.68,53.72,28604.0,49.2008,49.3382,49.2008,49.2374,28604.0
2023-04-04 15:30:00,53.72,53.76,53.61,53.74,134802.0,49.2374,49.2741,49.1366,49.2558,134802.0
2023-04-05 09:30:00,54.09,54.99,54.09,54.79,117390.0,49.5766,50.4015,49.5766,50.2181,117390.0
2023-04-05 10:00:00,54.7,54.81,54.61,54.76,49114.0,50.1357,50.2365,50.0532,50.1906,49114.0
2023-04-05 10:30:00,54.76,55.05,54.76,54.98,86526.0,50.1906,50.4564,50.1906,50.3923,86526.0
2023-04-05 11:00:00,55.0,55.23,54.93,55.08,148908.0,50.4106,50.6214,50.3465,50.4839,148908.0
2023-04-05 11:30:00,55.07,55.32,55.04,55.06,84454.0,50.4748,50.7039,50.4473,50.4656,84454.0
2023-04-05 12:00:00,55.07,55.1,55.0,55.07,31166.0,50.4748,50.5023,50.4106,50.4748,31166.0
2023-04-05 12:30:00,55.06,55.1,54.95,54.97,281182.0,50.4656,50.5023,50.3648,50.3831,281182.0
2023-04-05 13:00:00,54.98,55.33,54.96,55.29,397412.0,50.3923,50.7131,50.374,50.6764,397412.0
2023-04-05 13:30:00,55.32,55.44,55.26,55.44,34550.0,50.7039,50.8139,50.6489,50.8139,34550.0
2023-04-05 14:00:00,55.44,55.47,55.17,55.21,50012.0,50.8139,50.8414,50.5664,50.6031,50012.0
2023-04-05 14:30:00,55.21,55.33,55.2,55.3,67084.0,50.6031,50.7131,50.5939,50.6856,67084.0
2023-04-05 15:00:00,55.31,55.4,55.26,55.36,85580.0,50.6948,50.7772,50.6489,50.7406,85580.0
2023-04-05 15:30:00,55.36,55.42,55.27,55.28,546176.0,50.7406,50.7956,50.6581,50.6673,546176.0
2023-04-06 09:30:00,55.74,55.95,55.53,55.6,82144.0,51.0889,51.2813,50.8964,50.9606,82144.0
2023-04-06 10:00:00,55.57,55.57,55.1,55.19,52498.0,50.9331,50.9331,50.5023,50.5848,52498.0
2023-04-06 10:30:00,55.19,55.41,55.08,55.21,40438.0,50.5848,50.7864,50.4839,50.6031,40438.0
2023-04-06 11:00:00,55.18,55.22,54.97,55.21,31844.0,50.5756,50.6123,50.3831,50.6031,31844.0
2023-04-06 11:30:00,55.21,55.24,55.14,55.23,26574.0,50.6031,50.6306,50.5389,50.6214,26574.0
2023-04-06 12:00:00,55.22,55.23,55.04,55.05,28984.0,50.6123,50.6214,50.4473,50.4564,28984.0
2023-04-06 12:30:00,55.05,55.37,54.99,55.35,82048.0,50.4564,50.7497,50.4015,50.7314,82048.0
2023-04-06 13:00:00,55.38,55.41,55.1,55.12,32056.0,50.7589,50.7864,50.5023,50.5206,32056.0
2023-04-06 13:30:00,55.13,55.15,54.97,54.97,48938.0,50.5298,50.5481,50.3831,50.3831,48938.0
2023-04-06 14:00:00,54.97,55.01,54.85,55.01,53318.0,50.3831,50.4198,50.2731,50.4198,53318.0
2023-04-06 14:30:00,55.01,55.15,54.89,55.14,55870.0,50.4198,50.5481,50.3098,50.5389,55870.0
2023-04-06 15:00:00,55.15,55.2,55.0,55.15,63410.0,50.5481,50.5939,50.4106,50.5481,63410.0
2023-04-06 15:30:00,55.15,55.52,55.13,55.49,261950.0,50.5481,50.8872,50.5298,50.8597,261950.0
2023-04-10 09:30:00,55.19,55.34,54.76,54.94,52784.0,50.5848,50.7222,50.1906,50.3556,52784.0
2023-04-10 10:00:00,55.04,55.32,55.03,55.11,25924.0,50.4473,50.7039,50.4381,50.5114,25924.0
2023-04-10 10:30:00,55.07,55.09,54.97,55.09,18512.0,50.4748,50.4931,50.3831,50.4931,18512.0
2023-04-10 11:00:00,55.09,55.1,54.91,54.91,23242.0,50.4931,50.5023,50.3281,50.3281,23242.0
2023-04-10 11:30:00,54.95,55.19,54.95,55.16,91756.0,50.3648,50.5848,50.3648,50.5573,91756.0
2023-04-10 12:00:00,55.15,55.23,55.07,55.07,23690.0,50.5481,50.6214,50.4748,50.4748,23690.0
2023-04-10 12:30:00,55.06,55.37,55.06,55.35,54424.0,50.4656,50.7497,50.4656,50.7314,54424.0
2023-04-10 13:00:00,55.38,55.4,55.24,55.24,41064.0,50.7589,50.7772,50.6306,50.6306,41064.0
2023-04-10 13:30:00,55.29,55.41,55.27,55.35,35730.0,50.6764,50.7864,50.6581,50.7314,35730.0
2023-04-10 14:00:00,55.37,55.4,55.27,55.36,19484.0,50.7497,50.7772,50.6581,50.7406,19484.0
2023-04-10 14:30:00,55.38,55.38,55.26,55.3,31976.0,50.7589,50.7589,50.6489,50.6856,31976.0
2023-04-10 15:00:00,55.27,55.38,55.27,55.3,45564.0,50.6581,50.7589,50.6581,50.6856,45564.0
2023-04-10 15:30:00,55.3,55.51,55.27,55.51,135448.0,50.6856,50.8781,50.6581,50.8781,135448.0
2023-04-11 09:30:00,55.5,55.51,55.16,55.37,53470.0,50.8689,50.8781,50.5573,50.7497,53470.0
2023-04-11 10:00:00,55.37,55.42,55.24,55.35,104360.0,50.7497,50.7956,50.6306,50.7314,104360.0
2023-04-11 10:30:00,55.35,55.46,55.32,55.42,53674.0,50.7314,50.8322,50.7039,50.7956,53674.0
2023-04-11 11:00:00,55.43,55.47,55.33,55.38,77126.0,50.8047,50.8414,50.7131,50.7589,77126.0
2023-04-11 11:30:00,55.41,55.42,55.1,55.12,52914.0,50.7864,50.7956,50.5023,50.5206,52914.0
2023-04-11 12:00:00,55.12,55.27,55.09,55.24,33538.0,50.5206,50.6581,50.4931,50.6306,33538.0
2023-04-11 12:30:00,55.24,55.36,55.23,55.29,38042.0,50.6306,50.7406,50.6214,50.6764,38042.0
2023-04-11 13:00:00,55.3,55.34,55.22,55.25,77426.0,50.6856,50.7222,50.6123,50.6398,77426.0
2023-04-11 13:30:00,55.27,55.38,55.2,55.33,41408.0,50.6581,50.7589,50.5939,50.7131,41408.0
2023-04-11 14:00:00,55.33,55.38,55.27,55.27,131642.0,50.7131,50.7589,50.6581,50.6581,131642.0
2023-04-11 14:30:00,55.29,55.38,55.22,55.23,73492.0,50.6764,50.7589,50.6123,50.6214,73492.0
2023-04-11 15:00:00,55.22,55.24,55.18,55.19,83224.0,50.6123,50.6306,50.5756,50.5848,83224.0
2023-04-11 15:30:00,55.21,55.29,55.11,55.23,227922.0,50.6031,50.6764,50.5114,50.6214,227922.0
2023-04-12 09:30:00,55.25,55.63,54.95,55.53,167944.0,50.6398,50.9881,50.3648,50.8964,167944.0
2023-04-12 10:00:00,55.52,55.6,55.38,55.46,50372.0,50.8872,50.9606,50.7589,50.8322,50372.0
2023-04-12 10:30:00,55.47,55.62,55.37,55.45,131404.0,50.8414,50.9789,50.7497,50.8231,131404.0
2023-04-12 11:00:00,55.45,55.47,55.24,55.32,65984.0,50.8231,50.8414,50.6306,50.7039,65984.0
2023-04-12 11:30:00,55.29,55.4,55.27,55.31,53228.0,50.6764,50.7772,50.6581,50.6948,53228.0
2023-04-12 12:00:00,55.27,55.33,55.21,55.22,37400.0,50.6581,50.7131,50.6031,50.6123,37400.0
2023-04-12 12:30:00,55.23,55.3,55.17,55.2,41336.0,50.6214,50.6856,50.5664,50.5939,41336.0
2023-04-12 13:00:00,55.21,55.29,55.17,55.22,54252.0,50.6031,50.6764,50.5664,50.6123,54252.0
2023-04-12 13:30:00,55.26,55.42,55.24,55.32,75920.0,50.6489,50.7956,50.6306,50.7039,75920.0
2023-04-12 14:00:00,55.31,55.38,55.09,55.12,107108.0,50.6948,50.7589,50.4931,50.5206,107108.0
2023-04-12 14:30:00,55.12,55.2,54.99,55.1,39432.0,50.5206,50.5939,50.4015,50.5023,39432.0
2023-04-12 15:00:00,55.1,55.17,54.9,54.91,73710.0,50.5023,50.5664,50.319,50.3281,73710.0
2023-04-12 15:30:00,54.9,55.09,54.9,55.05,273338.0,50.319,50.4931,50.319,50.4564,273338.0
2023-04-13 09:30:00,54.6,54.73,54.34,54.52,72124.0,50.044,50.1631,49.8057,49.9707,72124.0
2023-04-13 10:00:00,54.48,54.64,54.3,54.33,44494.0,49.934,50.0807,49.769,49.7965,44494.0
2023-04-13 10:30:00,54.31,54.35,53.84,53.88,82874.0,49.7782,49.8149,49.3474,49.3841,82874.0
2023-04-13 11:00:00,53.87,53.9,53.45,53.63,88668.0,49.3749,49.4024,48.99,49.1549,88668.0
2023-04-13 11:30:00,53.63,53.94,53.63,53.93,48944.0,49.1549,49.4391,49.1549,49.4299,48944.0
2023-04-13 12:00:00,53.93,54.16,53.88,54.1,40544.0,49.4299,49.6407,49.3841,49.5857,40544.0
2023-04-13 12:30:00,54.11,54.24,54.11,54.2,81826.0,49.5949,49.714,49.5949,49.6774,81826.0
2023-04-13 13:00:00,54.19,54.37,54.13,54.37,65490.0,49.6682,49.8332,49.6132,49.8332,65490.0
2023-04-13 13:30:00,54.38,54.51,54.34,54.45,39352.0,49.8424,49.9615,49.8057,49.9065,39352.0
2023-04-13 14:00:00,54.45,54.65,54.43,54.65,46446.0,49.9065,50.0898,49.8882,50.0898,46446.0
2023-04-13 14:30:00,54.65,54.79,54.63,54.77,39032.0,50.0898,50.2181,50.0715,50.1998,39032.0
2023-04-13 15:00:00,54.77,54.83,54.57,54.59,156060.0,50.1998,50.2548,50.0165,50.0348,156060.0
2023-04-13 15:30:00,54.58,54.66,54.49,54.57,300660.0,50.0257,50.099,49.9432,50.0165,300660.0
2023-04-14 09:30:00,54.22,54.27,53.92,54.04,67140.0,49.6957,49.7415,49.4207,49.5307,67140.0
2023-04-14 10:00:00,54.05,54.22,53.88,53.98,67282.0,49.5399,49.6957,49.3841,49.4757,67282.0
2023-04-14 10:30:00,53.97,54.2,53.97,54.15,50740.0,49.4666,49.6774,49.4666,49.6315,50740.0
2023-04-14 11:00:00,54.16,54.21,54.03,54.03,48654.0,49.6407,49.6865,49.5216,49.5216,48654.0
2023-04-14 11:30:00,54.01,54.2,53.96,54.17,90716.0,49.5032,49.6774,49.4574,49.6499,90716.0
2023-04-14 12:00:00,54.15,54.19,53.98,54.06,34972.0,49.6315,49.6682,49.4757,49.5491,34972.0
2023-04-14 12:30:00,54.06,54.06,53.96,53.97,32832.0,49.5491,49.5491,49.4574,49.4666,32832.0
2023-04-14 13:00:00,53.97,54.14,53.97,53.99,98800.0,49.4666,49.6224,49.4666,49.4849,98800.0
2023-04-14 13:30:00,53.94,53.95,53.81,53.91,87098.0,49.4391,49.4482,49.3199,49.4116,87098.0
2023-04-14 14:00:00,53.9,53.91,53.77,53.82,48876.0,49.4024,49.4116,49.2833,49.3291,48876.0
2023-04-14 14:30:00,53.81,53.87,53.74,53.82,51614.0,49.3199,49.3749,49.2558,49.3291,51614.0
2023-04-14 15:00:00,53.82,53.83,53.6,53.75,62508.0,49.3291,49.3382,49.1274,49.2649,62508.0
2023-04-14 15:30:00,53.75,53.96,53.73,53.82,311026.0,49.2649,49.4574,49.2466,49.3291,311026.0
2023-04-17 09:30:00,54.08,54.46,54.02,54.11,91550.0,49.5674,49.9157,49.5124,49.5949,91550.0
2023-04-17 10:00:00,54.08,54.35,54.06,54.31,61256.0,49.5674,49.8149,49.5491,49.7782,61256.0
2023-04-17 10:30:00,54.32,54.46,54.24,54.33,103038.0,49.7874,49.9157,49.714,49.7965,103038.0
2023-04-17 11:00:00,54.34,54.42,54.26,54.33,56112.0,49.8057,49.879,49.7324,49.7965,56112.0
2023-04-17 11:30:00,54.34,54.34,54.09,54.23,36442.0,49.8057,49.8057,49.5766,49.7049,36442.0
2023-04-17 12:00:00,54.23,54.26,54.13,54.17,57860.0,49.7049,49.7324,49.6132,49.6499,57860.0
2023-04-17 12:30:00,54.17,54.24,54.1,54.19,37990.0,49.6499,49.714,49.5857,49.6682,37990.0
2023-04-17 13:00:00,54.19,54.19,54.13,54.18,30130.0,49.6682,49.6682,49.6132,49.659,30130.0
2023-04-17 13:30:00,54.19,54.21,54.05,54.08,38010.0,49.6682,49.6865,49.5399,49.5674,38010.0
2023-04-17 14:00:00,54.07,54.11,53.96,54.1,45630.0,49.5582,49.5949,49.4574,49.5857,45630.0
2023-04-17 14:30:00,54.09,54.32,54.07,54.31,37562.0,49.5766,49.7874,49.5582,49.7782,37562.0
2023-04-17 15:00:00,54.31,54.37,54.24,54.35,66852.0,49.7782,49.8332,49.714,49.8149,66852.0
2023-04-17 15:30:00,54.34,54.51,54.33,54.47,399742.0,49.8057,49.9615,49.7965,49.9248,399742.0
2023-04-18 09:30:00,54.64,54.73,54.47,54.67,63460.0,50.0807,50.1631,49.9248,50.1082,63460.0
2023-04-18 10:00:00,54.67,54.79,54.58,54.66,72964.0,50.1082,50.2181,50.0257,50.099,72964.0
2023-04-18 10:30:00,54.68,54.68,54.33,54.33,22130.0,50.1173,50.1173,49.7965,49.7965,22130.0
2023-04-18 11:00:00,54.35,54.38,54.09,54.16,41066.0,49.8149,49.8424,49.5766,49.6407,41066.0
2023-04-18 11:30:00,54.15,54.18,54.04,54.07,26826.0,49.6315,49.659,49.5307,49.5582,26826.0
2023-04-18 12:00:00,54.07,54.33,54.07,54.31,54992.0,49.5582,49.7965,49.5582,49.7782,54992.0
2023-04-18 12:30:00,54.3,54.46,54.23,54.23,46920.0,49.769,49.9157,49.7049,49.7049,46920.0
2023-04-18 13:00:00,54.22,54.29,54.15,54.19,32640.0,49.6957,49.7599,49.6315,49.6682,32640.0
2023-04-18 13:30:00,54.19,54.26,54.14,54.26,28052.0,49.6682,49.7324,49.6224,49.7324,28052.0
2023-04-18 14:00:00,54.26,54.38,54.23,54.27,128362.0,49.7324,49.8424,49.7049,49.7415,128362.0
2023-04-18 14:30:00,54.27,54.32,54.08,54.24,202144.0,49.7415,49.7874,49.5674,49.714,202144.0
2023-04-18 15:00:00,54.26,54.43,54.26,54.37,62760.0,49.7324,49.8882,49.7324,49.8332,62760.0
2023-04-18 15:30:00,54.37,54.45,54.27,54.29,327748.0,49.8332,49.9065,49.7415,49.7599,327748.0
2023-04-19 09:30:00,54.44,54.54,54.23,54.51,56342.0,49.8973,49.989,49.7049,49.9615,56342.0
2023-04-19 10:00:00,54.53,54.91,54.47,54.91,178130.0,49.9798,50.3281,49.9248,50.3281,178130.0
2023-04-19 10:30:00,54.93,54.93,54.69,54.74,143642.0,50.3465,50.3465,50.1265,50.1723,143642.0
2023-04-19 11:00:00,54.76,54.8,54.7,54.78,42410.0,50.1906,50.2273,50.1357,50.209,42410.0
2023-04-19 11:30:00,54.77,54.77,54.67,54.75,36724.0,50.1998,50.1998,50.1082,50.1815,36724.0
2023-04-19 12:00:00,54.76,54.79,54.52,54.57,19970.0,50.1906,50.2181,49.9707,50.0165,19970.0
2023-04-19 12:30:00,54.55,54.61,54.4,54.43,37306.0,49.9982,50.0532,49.8607,49.8882,37306.0
2023-04-19 13:00:00,54.45,54.49,54.41,54.43,42088.0,49.9065,49.9432,49.8699,49.8882,42088.0
2023-04-19 13:30:00,54.43,54.52,54.38,54.52,154106.0,49.8882,49.9707,49.8424,49.9707,154106.0
2023-04-19 14:00:00,54.53,54.6,54.48,54.55,54362.0,49.9798,50.044,49.934,49.9982,54362.0
2023-04-19 14:30:00,54.55,54.59,54.49,54.51,110472.0,49.9982,50.0348,49.9432,49.9615,110472.0
2023-04-19 15:00:00,54.52,54.56,54.48,54.56,60220.0,49.9707,50.0073,49.934,50.0073,60220.0
2023-04-19 15:30:00,54.56,54.71,54.51,54.71,168232.0,50.0073,50.1448,49.9615,50.1448,168232.0
2023-04-20 09:30:00,54.66,54.81,54.35,54.38,60860.0,50.099,50.2365,49.8149,49.8424,60860.0
2023-04-20 10:00:00,54.39,54.51,54.26,54.45,79538.0,49.8515,49.9615,49.7324,49.9065,79538.0
2023-04-20 10:30:00,54.43,54.6,54.37,54.6,63692.0,49.8882,50.044,49.8332,50.044,63692.0
2023-04-20 11:00:00,54.63,54.7,54.52,54.53,46184.0,50.0715,50.1357,49.9707,49.9798,46184.0
2023-04-20 11:30:00,54.54,54.55,54.4,54.44,34252.0,49.989,49.9982,49.8607,49.8973,34252.0
2023-04-20 12:00:00,54.45,54.53,54.4,54.51,27922.0,49.9065,49.9798,49.8607,49.9615,27922.0
2023-04-20 12:30:00,54.5,54.6,54.5,54.59,30048.0,49.9523,50.044,49.9523,50.0348,30048.0
2023-04-20 13:00:00,54.6,54.6,54.52,54.54,26556.0,50.044,50.044,49.9707,49.989,26556.0
2023-04-20 13:30:00,54.58,54.6,54.38,54.4,50890.0,50.0257,50.044,49.8424,49.8607,50890.0
2023-04-20 14:00:00,54.4,54.52,54.31,54.46,81864.0,49.8607,49.9707,49.7782,49.9157,81864.0
2023-04-20 14:30:00,54.46,54.48,54.26,54.27,93768.0,49.9157,49.934,49.7324,49.7415,93768.0
2023-04-20 15:00:00,54.27,54.3,54.09,54.15,64746.0,49.7415,49.769,49.5766,49.6315,64746.0
2023-04-20 15:30:00,54.15,54.37,54.12,54.31,263214.0,49.6315,49.8332,49.6041,49.7782,263214.0
2023-04-21 09:30:00,54.8,54.85,54.23,54.36,83436.0,50.2273,50.2731,49.7049,49.824,83436.0
2023-04-21 10:00:00,54.34,54.41,54.28,54.35,57098.0,49.8057,49.8699,49.7507,49.8149,57098.0
2023-04-21 10:30:00,54.37,54.48,54.27,54.37,60808.0,49.8332,49.934,49.7415,49.8332,60808.0
2023-04-21 11:00:00,54.37,54.58,54.36,54.4,37312.0,49.8332,50.0257,49.824,49.8607,37312.0
2023-04-21 11:30:00,54.4,54.42,54.24,54.38,33862.0,49.8607,49.879,49.714,49.8424,33862.0
2023-04-21 12:00:00,54.37,54.42,54.32,54.38,30970.0,49.8332,49.879,49.7874,49.8424,30970.0
2023-04-21 12:30:00,54.38,54.49,54.38,54.41,31562.0,49.8424,49.9432,49.8424,49.8699,31562.0
2023-04-21 13:00:00,54.45,54.52,54.41,54.42,26914.0,49.9065,49.9707,49.8699,49.879,26914.0
2023-04-21 13:30:00,54.42,54.54,54.38,54.46,45156.0,49.879,49.989,49.8424,49.9157,45156.0
2023-04-21 14:00:00,54.46,54.49,54.37,54.4,174622.0,49.9157,49.9432,49.8332,49.8607,174622.0
2023-04-21 14:30:00,54.41,54.43,54.3,54.32,37434.0,49.8699,49.8882,49.769,49.7874,37434.0
2023-04-21 15:00:00,54.32,54.37,54.3,54.33,57406.0,49.7874,49.8332,49.769,49.7965,57406.0
2023-04-21 15:30:00,54.33,54.41,54.25,54.32,207982.0,49.7965,49.8699,49.7232,49.7874,207982.0
2023-04-24 09:30:00,54.38,54.39,53.82,54.1,59940.0,49.8424,49.8515,49.3291,49.5857,59940.0
2023-04-24 10:00:00,54.1,54.22,54.09,54.1,98946.0,49.5857,49.6957,49.5766,49.5857,98946.0
2023-04-24 10:30:00,54.1,54.47,54.1,54.29,41862.0,49.5857,49.9248,49.5857,49.7599,41862.0
2023-04-24 11:00:00,54.31,54.39,54.27,54.36,50800.0,49.7782,49.8515,49.7415,49.824,50800.0
2023-04-24 11:30:00,54.38,54.47,54.33,54.43,32610.0,49.8424,49.9248,49.7965,49.8882,32610.0
2023-04-24 12:00:00,54.42,54.45,54.3,54.4,62330.0,49.879,49.9065,49.769,49.8607,62330.0
2023-04-24 12:30:00,54.4,54.52,54.4,54.43,33782.0,49.8607,49.9707,49.8607,49.8882,33782.0
2023-04-24 13:00:00,54.43,54.54,54.35,54.54,98068.0,49.8882,49.989,49.8149,49.989,98068.0
2023-04-24 13:30:00,54.54,54.7,54.51,54.62,53132.0,49.989,50.1357,49.9615,50.0623,53132.0
2023-04-24 14:00:00,54.62,54.62,54.35,54.38,38668.0,50.0623,50.0623,49.8149,49.8424,38668.0
2023-04-24 14:30:00,54.38,54.45,54.26,54.34,73638.0,49.8424,49.9065,49.7324,49.8057,73638.0
2023-04-24 15:00:00,54.33,54.39,54.28,54.34,118020.0,49.7965,49.8515,49.7507,49.8057,118020.0
2023-04-24 15:30:00,54.35,54.52,54.31,54.52,303028.0,49.8149,49.9707,49.7782,49.9707,303028.0
2023-04-25 09:30:00,54.57,54.6,54.38,54.38,76976.0,50.0165,50.044,49.8424,49.8424,76976.0
2023-04-25 10:00:00,54.44,54.66,54.4,54.5,91268.0,49.8973,50.099,49.8607,49.9523,91268.0
2023-04-25 10:30:00,54.52,54.65,54.43,54.65,55928.0,49.9707,50.0898,49.8882,50.0898,55928.0
2023-04-25 11:00:00,54.66,54.76,54.58,54.59,65516.0,50.099,50.1906,50.0257,50.0348,65516.0
2023-04-25 11:30:00,54.58,54.71,54.49,54.71,35850.0,50.0257,50.1448,49.9432,50.1448,35850.0
2023-04-25 12:00:00,54.71,54.77,54.66,54.7,31584.0,50.1448,50.1998,50.099,50.1357,31584.0
2023-04-25 12:30:00,54.68,54.74,54.61,54.62,36346.0,50.1173,50.1723,50.0532,50.0623,36346.0
2023-04-25 13:00:00,54.61,54.73,54.52,54.56,41332.0,50.0532,50.1631,49.9707,50.0073,41332.0
2023-04-25 13:30:00,54.56,54.59,54.41,54.41,34634.0,50.0073,50.0348,49.8699,49.8699,34634.0
2023-04-25 14:00:00,54.4,54.45,54.31,54.39,61066.0,49.8607,49.9065,49.7782,49.8515,61066.0
2023-04-25 14:30:00,54.38,54.44,54.3,54.39,75226.0,49.8424,49.8973,49.769,49.8515,75226.0
2023-04-25 15:00:00,54.38,54.51,54.35,54.46,109554.0,49.8424,49.9615,49.8149,49.9157,109554.0
2023-04-25 15:30:00,54.45,54.47,54.27,54.39,375352.0,49.9065,49.9248,49.7415,49.8515,375352.0
2023-04-26 09:30:00,54.05,54.49,52.44,52.82,220778.0,49.5399,49.9432,48.0642,48.4125,220778.0
2023-04-26 10:00:00,52.82,53.13,52.62,53.13,301358.0,48.4125,48.6967,48.2292,48.6967,301358.0
2023-04-26 10:30:00,53.1,53.46,52.99,53.42,182218.0,48.6692,48.9991,48.5683,48.9625,182218.0
2023-04-26 11:00:00,53.45,53.74,53.27,53.43,165006.0,48.99,49.2558,48.825,48.9716,165006.0
2023-04-26 11:30:00,53.43,53.48,53.0,53.0,103444.0,48.9716,49.0175,48.5775,48.5775,103444.0
2023-04-26 12:00:00,52.99,53.03,52.71,52.85,104244.0,48.5683,48.605,48.3117,48.44,104244.0
2023-04-26 12:30:00,52.88,53.16,52.88,52.98,87006.0,48.4675,48.7242,48.4675,48.5592,87006.0
2023-04-26 13:00:00,52.99,53.1,52.92,52.96,104770.0,48.5683,48.6692,48.5042,48.5408,104770.0
2023-04-26 13:30:00,52.94,53.04,52.67,52.76,87034.0,48.5225,48.6142,48.275,48.3575,87034.0
2023-04-26 14:00:00,52.77,52.81,52.55,52.74,109788.0,48.3667,48.4034,48.1651,48.3392,109788.0
2023-04-26 14:30:00,52.73,52.83,52.67,52.7,86530.0,48.33,48.4217,48.275,48.3025,86530.0
2023-04-26 15:00:00,52.7,52.83,52.63,52.76,87882.0,48.3025,48.4217,48.2384,48.3575,87882.0
2023-04-26 15:30:00,52.75,52.77,52.49,52.52,495446.0,48.3484,48.3667,48.1101,48.1376,495446.0
2023-04-27 09:30:00,52.54,53.36,52.54,53.24,160002.0,48.1559,48.9075,48.1559,48.7975,160002.0
2023-04-27 10:00:00,53.23,53.35,53.1,53.2,80914.0,48.7883,48.8983,48.6692,48.7608,80914.0
2023-04-27 10:30:00,53.21,53.3,52.91,52.99,71176.0,48.77,48.8525,48.495,48.5683,71176.0
2023-04-27 11:00:00,53.01,53.01,52.7,52.8,58132.0,48.5867,48.5867,48.3025,48.3942,58132.0
2023-04-27 11:30:00,52.81,52.84,52.52,52.84,89642.0,48.4034,48.4309,48.1376,48.4309,89642.0
2023-04-27 12:00:00,52.85,52.96,52.79,52.82,50410.0,48.44,48.5408,48.385,48.4125,50410.0
2023-04-27 12:30:00,52.81,52.88,52.73,52.8,53238.0,48.4034,48.4675,48.33,48.3942,53238.0
2023-04-27 13:00:00,52.79,52.79,52.56,52.58,62030.0,48.385,48.385,48.1742,48.1926,62030.0
2023-04-27 13:30:00,52.57,52.84,52.54,52.74,78448.0,48.1834,48.4309,48.1559,48.3392,78448.0
2023-04-27 14:00:00,52.74,53.05,52.72,53.05,112998.0,48.3392,48.6233,48.3209,48.6233,112998.0
2023-04-27 14:30:00,53.09,53.38,53.07,53.37,127412.0,48.66,48.9258,48.6417,48.9166,127412.0
2023-04-27 15:00:00,53.37,53.49,53.26,53.27,680256.0,48.9166,49.0266,48.8158,48.825,680256.0
2023-04-27 15:30:00,53.27,53.62,53.17,53.59,638162.0,48.825,49.1458,48.7333,49.1183,638162.0
2023-04-28 09:30:00,53.52,53.99,53.41,53.81,150948.0,49.0541,49.4849,48.9533,49.3199,150948.0
2023-04-28 10:00:00,53.8,53.83,53.6,53.65,100680.0,49.3108,49.3382,49.1274,49.1733,100680.0
2023-04-28 10:30:00,53.65,53.77,53.44,53.47,59506.0,49.1733,49.2833,48.9808,49.0083,59506.0
2023-04-28 11:00:00,53.47,53.67,53.4,53.67,52354.0,49.0083,49.1916,48.9441,49.1916,52354.0
2023-04-28 11:30:00,53.67,53.71,53.57,53.66,70214.0,49.1916,49.2283,49.0999,49.1824,70214.0
2023-04-28 12:00:00,53.65,53.68,53.52,53.56,44200.0,49.1733,49.2008,49.0541,49.0908,44200.0
2023-04-28 12:30:00,53.58,53.65,53.58,53.65,35808.0,49.1091,49.1733,49.1091,49.1733,35808.0
2023-04-28 13:00:00,53.63,53.68,53.59,53.62,48028.0,49.1549,49.2008,49.1183,49.1458,48028.0
2023-04-28 13:30:00,53.63,53.69,53.58,53.66,119316.0,49.1549,49.2099,49.1091,49.1824,119316.0
2023-04-28 14:00:00,53.67,53.79,53.51,53.54,86762.0,49.1916,49.3016,49.045,49.0724,86762.0
2023-04-28 14:30:00,53.54,53.74,53.52,53.74,142098.0,49.0724,49.2558,49.0541,49.2558,142098.0
2023-04-28 15:00:00,53.73,53.84,53.67,53.71,108674.0,49.2466,49.3474,49.1916,49.2283,108674.0
2023-04-28 15:30:00,53.7,53.95,53.7,53.79,386364.0,49.2191,49.4482,49.2191,49.3016,386364.0
2023-05-01 09:30:00,53.69,54.01,53.6,53.97,61036.0,49.2099,49.5032,49.1274,49.4666,61036.0
2023-05-01 10:00:00,53.96,53.97,53.82,53.92,47986.0,49.4574,49.4666,49.3291,49.4207,47986.0
2023-05-01 10:30:00,53.93,54.15,53.87,54.15,62140.0,49.4299,49.6315,49.3749,49.6315,62140.0
2023-05-01 11:00:00,54.15,54.25,54.08,54.22,44408.0,49.6315,49.7232,49.5674,49.6957,44408.0
2023-05-01 11:30:00,54.17,54.41,54.17,54.34,34208.0,49.6499,49.8699,49.6499,49.8057,34208.0
2023-05-01 12:00:00,54.32,54.32,54.12,54.12,55778.0,49.7874,49.7874,49.6041,49.6041,55778.0
2023-05-01 12:30:00,54.11,54.23,54.08,54.13,65946.0,49.5949,49.7049,49.5674,49.6132,65946.0
2023-05-01 13:00:00,54.1,54.16,54.01,54.05,58874.0,49.5857,49.6407,49.5032,49.5399,58874.0
2023-05-01 13:30:00,54.03,54.23,54.01,54.15,48126.0,49.5216,49.7049,49.5032,49.6315,48126.0
2023-05-01 14:00:00,54.13,54.22,54.09,54.13,45296.0,49.6132,49.6957,49.5766,49.6132,45296.0
2023-05-01 14:30:00,54.13,54.13,53.88,53.88,53148.0,49.6132,49.6132,49.3841,49.3841,53148.0
2023-05-01 15:00:00,53.85,53.94,53.78,53.79,84084.0,49.3566,49.4391,49.2924,49.3016,84084.0
2023-05-01 15:30:00,53.82,53.85,53.68,53.72,246426.0,49.3291,49.3566,49.2008,49.2374,246426.0
2023-05-02 09:30:00,53.86,53.93,53.38,53.86,99386.0,49.3657,49.4299,48.9258,49.3657,99386.0
2023-05-02 10:00:00,53.9,53.9,53.57,53.59,115706.0,49.4024,49.4024,49.0999,49.1183,115706.0
2023-05-02 10:30:00,53.61,53.61,53.37,53.47,95994.0,49.1366,49.1366,48.9166,49.0083,95994.0
2023-05-02 11:00:00,53.49,53.49,52.88,53.04,145182.0,49.0266,49.0266,48.4675,48.6142,145182.0
2023-05-02 11:30:00,53.1,53.24,53.03,53.23,58232.0,48.6692,48.7975,48.605,48.7883,58232.0
2023-05-02 12:00:00,53.22,53.22,53.04,53.22,35726.0,48.7791,48.7791,48.6142,48.7791,35726.0
2023-05-02 12:30:00,53.21,53.33,53.16,53.29,55156.0,48.77,48.88,48.7242,48.8433,55156.0
2023-05-02 13:00:00,53.3,53.3,53.12,53.22,56844.0,48.8525,48.8525,48.6875,48.7791,56844.0
2023-05-02 13:30:00,53.24,53.24,53.0,53.15,81380.0,48.7975,48.7975,48.5775,48.715,81380.0
2023-05-02 14:00:00,53.16,53.16,53.0,53.15,65234.0,48.7242,48.7242,48.5775,48.715,65234.0
2023-05-02 14:30:00,53.16,53.35,53.15,53.32,56306.0,48.7242,48.8983,48.715,48.8708,56306.0
2023-05-02 15:00:00,53.31,53.42,53.24,53.31,75322.0,48.8616,48.9625,48.7975,48.8616,75322.0
2023-05-02 15:30:00,53.3,53.37,53.16,53.22,367306.0,48.8525,48.9166,48.7242,48.7791,367306.0
2023-05-03 09:30:00,52.87,53.0,52.54,52.67,77124.0,48.952,49.0724,48.6465,48.7668,77124.0
2023-05-03 10:00:00,52.69,52.73,52.4,52.63,62238.0,48.7854,48.8224,48.5169,48.7298,62238.0
2023-05-03 10:30:00,52.66,52.66,52.29,52.39,33342.0,48.7576,48.7576,48.415,48.5076,33342.0
2023-05-03 11:00:00,52.39,52.59,52.35,52.54,37450.0,48.5076,48.6928,48.4706,48.6465,37450.0
2023-05-03 11:30:00,52.55,52.77,52.54,52.77,31068.0,48.6557,48.8594,48.6465,48.8594,31068.0
2023-05-03 12:00:00,52.79,52.92,52.76,52.92,122188.0,48.878,48.9983,48.8502,48.9983,122188.0
2023-05-03 12:30:00,52.96,53.11,52.94,53.05,40480.0,49.0354,49.1742,49.0168,49.1187,40480.0
2023-05-03 13:00:00,53.09,53.29,53.09,53.23,21950.0,49.1557,49.3409,49.1557,49.2853,21950.0
2023-05-03 13:30:00,53.24,53.35,53.18,53.29,45606.0,49.2946,49.3965,49.2391,49.3409,45606.0
2023-05-03 14:00:00,53.27,53.4,53.06,53.11,57130.0,49.3224,49.4428,49.1279,49.1742,57130.0
2023-05-03 14:30:00,53.1,53.27,52.95,53.18,50270.0,49.165,49.3224,49.0261,49.2391,50270.0
2023-05-03 15:00:00,53.15,53.26,52.64,52.72,63428.0,49.2113,49.3131,48.7391,48.8131,63428.0
2023-05-03 15:30:00,52.7,52.76,52.49,52.52,127904.0,48.7946,48.8502,48.6002,48.628,127904.0
2023-05-04 09:30:00,52.56,52.64,52.13,52.33,79416.0,48.665,48.7391,48.2669,48.452,79416.0
2023-05-04 10:00:00,52.31,52.68,52.24,52.56,46314.0,48.4335,48.7761,48.3687,48.665,46314.0
2023-05-04 10:30:00,52.6,52.99,52.52,52.88,56952.0,48.702,49.0631,48.628,48.9613,56952.0
2023-05-04 11:00:00,52.87,53.02,52.77,53.02,60972.0,48.952,49.0909,48.8594,49.0909,60972.0
2023-05-04 11:30:00,53.06,53.07,52.82,52.88,36534.0,49.1279,49.1372,48.9057,48.9613,36534.0
2023-05-04 12:00:00,52.88,53.17,52.86,53.12,42334.0,48.9613,49.2298,48.9428,49.1835,42334.0
2023-05-04 12:30:00,53.1,53.3,52.96,53.28,41710.0,49.165,49.3502,49.0354,49.3316,41710.0
2023-05-04 13:00:00,53.3,53.47,53.27,53.38,41212.0,49.3502,49.5076,49.3224,49.4242,41212.0
2023-05-04 13:30:00,53.39,53.47,53.26,53.39,45190.0,49.4335,49.5076,49.3131,49.4335,45190.0
2023-05-04 14:00:00,53.38,53.43,53.24,53.24,53192.0,49.4242,49.4705,49.2946,49.2946,53192.0
2023-05-04 14:30:00,53.24,53.28,53.04,53.15,160668.0,49.2946,49.3316,49.1094,49.2113,160668.0
2023-05-04 15:00:00,53.15,53.27,53.0,53.1,271784.0,49.2113,49.3224,49.0724,49.165,271784.0
2023-05-04 15:30:00,53.09,53.31,53.02,53.05,373392.0,49.1557,49.3594,49.0909,49.1187,373392.0
2023-05-05 09:30:00,52.87,53.57,52.87,53.35,58454.0,48.952,49.6002,48.952,49.3965,58454.0
2023-05-05 10:00:00,53.31,53.31,53.02,53.15,65286.0,49.3594,49.3594,49.0909,49.2113,65286.0
2023-05-05 10:30:00,53.18,53.29,53.07,53.12,41052.0,49.2391,49.3409,49.1372,49.1835,41052.0
2023-05-05 11:00:00,53.12,53.19,52.99,53.11,30294.0,49.1835,49.2483,49.0631,49.1742,30294.0
2023-05-05 11:30:00,53.1,53.13,53.06,53.1,30470.0,49.165,49.1928,49.1279,49.165,30470.0
2023-05-05 12:00:00,53.1,53.23,53.01,53.2,83682.0,49.165,49.2853,49.0817,49.2576,83682.0
2023-05-05 12:30:00,53.19,53.24,53.08,53.1,82816.0,49.2483,49.2946,49.1465,49.165,82816.0
2023-05-05 13:00:00,53.11,53.35,53.1,53.35,20400.0,49.1742,49.3965,49.165,49.3965,20400.0
2023-05-05 13:30:00,53.34,53.43,53.31,53.34,28514.0,49.3872,49.4705,49.3594,49.3872,28514.0
2023-05-05 14:00:00,53.34,53.57,53.32,53.54,32072.0,49.3872,49.6002,49.3687,49.5724,32072.0
2023-05-05 14:30:00,53.53,53.56,53.42,53.48,35742.0,49.5631,49.5909,49.4613,49.5168,35742.0
2023-05-05 15:00:00,53.47,53.51,53.4,53.41,35944.0,49.5076,49.5446,49.4428,49.452,35944.0
2023-05-05 15:30:00,53.41,53.7,53.4,53.7,256360.0,49.452,49.7205,49.4428,49.7205,256360.0
2023-05-08 09:30:00,53.61,53.92,53.34,53.92,37392.0,49.6372,49.9242,49.3872,49.9242,37392.0
2023-05-08 10:00:00,53.95,53.95,53.32,53.34,48104.0,49.952,49.952,49.3687,49.3872,48104.0
2023-05-08 10:30:00,53.34,53.41,53.2,53.26,51878.0,49.3872,49.452,49.2576,49.3131,51878.0
2023-05-08 11:00:00,53.24,53.41,53.21,53.39,27356.0,49.2946,49.452,49.2668,49.4335,27356.0
2023-05-08 11:30:00,53.35,53.35,53.24,53.25,26944.0,49.3965,49.3965,49.2946,49.3039,26944.0
2023-05-08 12:00:00,53.22,53.32,53.13,53.28,24292.0,49.2761,49.3687,49.1928,49.3316,24292.0
2023-05-08 12:30:00,53.3,53.33,53.2,53.24,26504.0,49.3502,49.3779,49.2576,49.2946,26504.0
2023-05-08 13:00:00,53.26,53.38,53.25,53.37,27930.0,49.3131,49.4242,49.3039,49.415,27930.0
2023-05-08 13:30:00,53.37,53.47,53.33,53.45,34198.0,49.415,49.5076,49.3779,49.489,34198.0
2023-05-08 14:00:00,53.47,53.58,53.37,53.56,46292.0,49.5076,49.6094,49.415,49.5909,46292.0
2023-05-08 14:30:00,53.58,53.59,53.47,53.51,32114.0,49.6094,49.6187,49.5076,49.5446,32114.0
2023-05-08 15:00:00,53.5,53.5,53.39,53.4,58370.0,49.5353,49.5353,49.4335,49.4428,58370.0
2023-05-08 15:30:00,53.42,53.58,53.41,53.46,237606.0,49.4613,49.6094,49.452,49.4983,237606.0
2023-05-09 09:30:00,53.39,53.39,53.04,53.15,31942.0,49.4335,49.4335,49.1094,49.2113,31942.0
2023-05-09 10:00:00,53.19,53.35,53.13,53.35,20750.0,49.2483,49.3965,49.1928,49.3965,20750.0
2023-05-09 10:30:00,53.35,53.35,53.08,53.12,33716.0,49.3965,49.3965,49.1465,49.1835,33716.0
2023-05-09 11:00:00,53.17,53.3,53.16,53.24,24212.0,49.2298,49.3502,49.2205,49.2946,24212.0
2023-05-09 11:30:00,53.28,53.31,53.16,53.24,30352.0,49.3316,49.3594,49.2205,49.2946,30352.0
2023-05-09 12:00:00,53.24,53.4,53.19,53.4,18540.0,49.2946,49.4428,49.2483,49.4428,18540.0
2023-05-09 12:30:00,53.41,53.49,53.38,53.45,19504.0,49.452,49.5261,49.4242,49.489,19504.0
2023-05-09 13:00:00,53.44,53.45,53.37,53.44,13826.0,49.4798,49.489,49.415,49.4798,13826.0
2023-05-09 13:30:00,53.41,53.56,53.41,53.55,20806.0,49.452,49.5909,49.452,49.5816,20806.0
2023-05-09 14:00:00,53.58,53.62,53.46,53.56,31034.0,49.6094,49.6464,49.4983,49.5909,31034.0
2023-05-09 14:30:00,53.55,53.64,53.55,53.62,27910.0,49.5816,49.665,49.5816,49.6464,27910.0
2023-05-09 15:00:00,53.62,53.7,53.58,53.69,33808.0,49.6464,49.7205,49.6094,49.7113,33808.0
2023-05-09 15:30:00,53.67,53.72,53.47,53.49,139190.0,49.6927,49.739,49.5076,49.5261,139190.0
2023-05-10 09:30:00,53.88,54.12,53.85,54.02,58390.0,49.8872,50.1094,49.8594,50.0168,58390.0
2023-05-10 10:00:00,54.02,54.02,53.56,53.59,45842.0,50.0168,50.0168,49.5909,49.6187,45842.0
2023-05-10 10:30:00,53.58,53.6,53.31,53.48,49656.0,49.6094,49.6279,49.3594,49.5168,49656.0
2023-05-10 11:00:00,53.47,53.63,53.45,53.52,45994.0,49.5076,49.6557,49.489,49.5539,45994.0
2023-05-10 11:30:00,53.53,53.6,53.49,53.58,37984.0,49.5631,49.6279,49.5261,49.6094,37984.0
2023-05-10 12:00:00,53.6,53.6,53.38,53.46,29204.0,49.6279,49.6279,49.4242,49.4983,29204.0
2023-05-10 12:30:00,53.44,53.46,53.29,53.31,21710.0,49.4798,49.4983,49.3409,49.3594,21710.0
2023-05-10 13:00:00,53.31,53.41,53.27,53.35,31728.0,49.3594,49.452,49.3224,49.3965,31728.0
2023-05-10 13:30:00,53.35,53.41,53.29,53.35,38154.0,49.3965,49.452,49.3409,49.3965,38154.0
2023-05-10 14:00:00,53.36,53.52,53.36,53.49,46420.0,49.4057,49.5539,49.4057,49.5261,46420.0
2023-05-10 14:30:00,53.49,53.67,53.49,53.62,51542.0,49.5261,49.6927,49.5261,49.6464,51542.0
2023-05-10 15:00:00,53.63,53.91,53.59,53.84,58796.0,49.6557,49.915,49.6187,49.8501,58796.0
2023-05-10 15:30:00,53.85,53.96,53.7,53.81,220450.0,49.8594,49.9613,49.7205,49.8224,220450.0
2023-05-11 09:30:00,53.85,53.95,53.22,53.28,36396.0,49.8594,49.952,49.2761,49.3316,36396.0
2023-05-11 10:00:00,53.23,53.32,53.12,53.24,30960.0,49.2853,49.3687,49.1835,49.2946,30960.0
2023-05-11 10:30:00,53.24,53.43,53.24,53.35,29698.0,49.2946,49.4705,49.2946,49.3965,29698.0
2023-05-11 11:00:00,53.35,53.36,53.07,53.09,25488.0,49.3965,49.4057,49.1372,49.1557,25488.0
2023-05-11 11:30:00,53.09,53.36,53.07,53.3,36284.0,49.1557,49.4057,49.1372,49.3502,36284.0
2023-05-11 12:00:00,53.29,53.49,53.28,53.43,20348.0,49.3409,49.5261,49.3316,49.4705,20348.0
2023-05-11 12:30:00,53.45,53.47,53.27,53.32,19386.0,49.489,49.5076,49.3224,49.3687,19386.0
2023-05-11 13:00:00,53.29,53.31,53.09,53.1,17854.0,49.3409,49.3594,49.1557,49.165,17854.0
2023-05-11 13:30:00,53.08,53.12,52.82,53.01,56192.0,49.1465,49.1835,48.9057,49.0817,56192.0
2023-05-11 14:00:00,53.01,53.01,52.81,52.98,37602.0,49.0817,49.0817,48.8965,49.0539,37602.0
2023-05-11 14:30:00,52.97,52.97,52.8,52.82,52870.0,49.0446,49.0446,48.8872,48.9057,52870.0
2023-05-11 15:00:00,52.83,53.02,52.82,53.02,256702.0,48.915,49.0909,48.9057,49.0909,256702.0
2023-05-11 15:30:00,53.04,53.27,52.99,53.15,156868.0,49.1094,49.3224,49.0631,49.2113,156868.0
2023-05-12 09:30:00,53.52,53.87,53.48,53.72,69380.0,49.5539,49.8779,49.5168,49.739,69380.0
2023-05-12 10:00:00,53.64,53.79,53.58,53.77,37160.0,49.665,49.8038,49.6094,49.7853,37160.0
2023-05-12 10:30:00,53.75,53.75,53.56,53.64,44474.0,49.7668,49.7668,49.5909,49.665,44474.0
2023-05-12 11:00:00,53.63,53.65,53.4,53.44,52648.0,49.6557,49.6742,49.4428,49.4798,52648.0
2023-05-12 11:30:00,53.42,53.56,53.38,53.56,35304.0,49.4613,49.5909,49.4242,49.5909,35304.0
2023-05-12 12:00:00,53.6,53.6,53.32,53.41,33688.0,49.6279,49.6279,49.3687,49.452,33688.0
2023-05-12 12:30:00,53.42,53.51,53.41,53.48,31368.0,49.4613,49.5446,49.452,49.5168,31368.0
2023-05-12 13:00:00,53.47,53.6,53.46,53.56,22380.0,49.5076,49.6279,49.4983,49.5909,22380.0
2023-05-12 13:30:00,53.54,53.62,53.38,53.45,29016.0,49.5724,49.6464,49.4242,49.489,29016.0
2023-05-12 14:00:00,53.41,53.52,53.34,53.49,28370.0,49.452,49.5539,49.3872,49.5261,28370.0
2023-05-12 14:30:00,53.49,53.52,53.35,53.51,37088.0,49.5261,49.5539,49.3965,49.5446,37088.0
2023-05-12 15:00:00,53.51,53.52,53.35,53.38,44344.0,49.5446,49.5539,49.3965,49.4242,44344.0
2023-05-12 15:30:00,53.38,53.63,53.38,53.57,165694.0,49.4242,49.6557,49.4242,49.6002,165694.0
2023-05-15 09:30:00,53.68,53.74,52.41,52.44,63040.0,49.702,49.7576,48.5261,48.5539,63040.0
2023-05-15 10:00:00,52.44,52.84,52.42,52.83,54238.0,48.5539,48.9242,48.5354,48.915,54238.0
2023-05-15 10:30:00,52.83,52.9,52.76,52.83,39162.0,48.915,48.9798,48.8502,48.915,39162.0
2023-05-15 11:00:00,52.77,52.79,52.48,52.53,33220.0,48.8594,48.878,48.5909,48.6372,33220.0
2023-05-15 11:30:00,52.52,52.58,52.37,52.5,57336.0,48.628,48.6835,48.4891,48.6094,57336.0
2023-05-15 12:00:00,52.49,52.68,52.34,52.67,33098.0,48.6002,48.7761,48.4613,48.7668,33098.0
2023-05-15 12:30:00,52.69,52.96,52.69,52.96,27726.0,48.7854,49.0354,48.7854,49.0354,27726.0
2023-05-15 13:00:00,52.93,53.03,52.68,52.68,47008.0,49.0076,49.1002,48.7761,48.7761,47008.0
2023-05-15 13:30:00,52.66,52.7,52.6,52.67,54812.0,48.7576,48.7946,48.702,48.7668,54812.0
2023-05-15 14:00:00,52.67,52.77,52.57,52.58,35744.0,48.7668,48.8594,48.6743,48.6835,35744.0
2023-05-15 14:30:00,52.58,52.81,52.57,52.74,35906.0,48.6835,48.8965,48.6743,48.8317,35906.0
2023-05-15 15:00:00,52.77,52.79,52.67,52.74,48676.0,48.8594,48.878,48.7668,48.8317,48676.0
2023-05-15 15:30:00,52.74,52.82,52.59,52.73,268486.0,48.8317,48.9057,48.6928,48.8224,268486.0
2023-05-16 09:30:00,52.89,52.89,52.38,52.4,70572.0,48.9705,48.9705,48.4983,48.5169,70572.0
2023-05-16 10:00:00,52.39,52.39,52.16,52.29,46688.0,48.5076,48.5076,48.2946,48.415,46688.0
2023-05-16 10:30:00,52.31,52.35,51.8,51.8,65266.0,48.4335,48.4706,47.9613,47.9613,65266.0
2023-05-16 11:00:00,51.75,51.93,51.71,51.92,48168.0,47.915,48.0817,47.878,48.0724,48168.0
2023-05-16 11:30:00,51.93,51.93,51.66,51.69,43436.0,48.0817,48.0817,47.8317,47.8595,43436.0
2023-05-16 12:00:00,51.73,51.81,51.63,51.73,40136.0,47.8965,47.9706,47.8039,47.8965,40136.0
2023-05-16 12:30:00,51.74,51.97,51.72,51.85,42356.0,47.9058,48.1187,47.8872,48.0076,42356.0
2023-05-16 13:00:00,51.85,51.92,51.71,51.71,16796.0,48.0076,48.0724,47.878,47.878,16796.0
2023-05-16 13:30:00,51.72,51.83,51.68,51.83,18378.0,47.8872,47.9891,47.8502,47.9891,18378.0
2023-05-16 14:00:00,51.8,51.8,51.65,51.67,19466.0,47.9613,47.9613,47.8224,47.841,19466.0
2023-05-16 14:30:00,51.69,51.78,51.69,51.71,27986.0,47.8595,47.9428,47.8595,47.878,27986.0
2023-05-16 15:00:00,51.71,51.75,51.63,51.68,32908.0,47.878,47.915,47.8039,47.8502,32908.0
2023-05-16 15:30:00,51.69,51.73,51.46,51.5,201842.0,47.8595,47.8965,47.6465,47.6836,201842.0
2023-05-17 09:30:00,51.59,51.67,51.08,51.08,66148.0,47.7669,47.841,47.2947,47.2947,66148.0
2023-05-17 10:00:00,51.1,51.33,51.1,51.28,46206.0,47.3132,47.5261,47.3132,47.4799,46206.0
2023-05-17 10:30:00,51.32,51.32,50.81,50.92,57768.0,47.5169,47.5169,47.0447,47.1465,57768.0
2023-05-17 11:00:00,50.92,51.06,50.83,50.94,48894.0,47.1465,47.2762,47.0632,47.1651,48894.0
2023-05-17 11:30:00,50.96,51.01,50.86,50.93,35492.0,47.1836,47.2299,47.091,47.1558,35492.0
2023-05-17 12:00:00,50.95,51.02,50.83,50.93,46510.0,47.1743,47.2391,47.0632,47.1558,46510.0
2023-05-17 12:30:00,50.96,51.16,50.96,51.14,32724.0,47.1836,47.3687,47.1836,47.3502,32724.0
2023-05-17 13:00:00,51.14,51.19,51.05,51.09,47102.0,47.3502,47.3965,47.2669,47.3039,47102.0
2023-05-17 13:30:00,51.1,51.14,51.04,51.12,473090.0,47.3132,47.3502,47.2576,47.3317,473090.0
2023-05-17 14:00:00,51.12,51.13,50.92,50.99,54670.0,47.3317,47.341,47.1465,47.2113,54670.0
2023-05-17 14:30:00,51.0,51.01,50.8,50.8,106158.0,47.2206,47.2299,47.0354,47.0354,106158.0
2023-05-17 15:00:00,50.81,50.95,50.81,50.83,103382.0,47.0447,47.1743,47.0447,47.0632,103382.0
2023-05-17 15:30:00,50.83,51.09,50.83,51.06,427698.0,47.0632,47.3039,47.0632,47.2762,427698.0
2023-05-18 09:30:00,50.76,50.98,50.47,50.93,50554.0,46.9984,47.2021,46.7299,47.1558,50554.0
2023-05-18 10:00:00,50.95,50.95,50.67,50.7,75422.0,47.1743,47.1743,46.9151,46.9428,75422.0
2023-05-18 10:30:00,50.74,50.85,50.66,50.77,20870.0,46.9799,47.0817,46.9058,47.0076,20870.0
2023-05-18 11:00:00,50.77,50.81,50.48,50.51,30070.0,47.0076,47.0447,46.7391,46.7669,30070.0
2023-05-18 11:30:00,50.51,50.59,50.42,50.48,74348.0,46.7669,46.841,46.6836,46.7391,74348.0
2023-05-18 12:00:00,50.45,50.79,50.44,50.64,91372.0,46.7114,47.0262,46.7021,46.8873,91372.0
2023-05-18 12:30:00,50.64,50.77,50.58,50.73,71266.0,46.8873,47.0076,46.8317,46.9706,71266.0
2023-05-18 13:00:00,50.72,50.77,50.66,50.66,49808.0,46.9614,47.0076,46.9058,46.9058,49808.0
2023-05-18 13:30:00,50.63,50.73,50.6,50.64,130740.0,46.878,46.9706,46.8502,46.8873,130740.0
2023-05-18 14:00:00,50.66,50.7,50.47,50.69,121930.0,46.9058,46.9428,46.7299,46.9336,121930.0
2023-05-18 14:30:00,50.69,50.7,50.45,50.46,53796.0,46.9336,46.9428,46.7114,46.7206,53796.0
2023-05-18 15:00:00,50.46,50.54,50.41,50.47,125588.0,46.7206,46.7947,46.6743,46.7299,125588.0
2023-05-18 15:30:00,50.47,50.8,50.47,50.74,348330.0,46.7299,47.0354,46.7299,46.9799,348330.0
2023-05-19 09:30:00,51.02,51.1,50.84,50.92,267118.0,47.2391,47.3132,47.0725,47.1465,267118.0
2023-05-19 10:00:00,50.94,51.23,50.93,51.15,898146.0,47.1651,47.4336,47.1558,47.3595,898146.0
2023-05-19 10:30:00,51.11,51.19,50.92,50.92,81184.0,47.3225,47.3965,47.1465,47.1465,81184.0
2023-05-19 11:00:00,50.94,51.03,50.72,50.74,65924.0,47.1651,47.2484,46.9614,46.9799,65924.0
2023-05-19 11:30:00,50.7,50.72,50.57,50.58,53332.0,46.9428,46.9614,46.8225,46.8317,53332.0
2023-05-19 12:00:00,50.57,50.66,50.51,50.56,39520.0,46.8225,46.9058,46.7669,46.8132,39520.0
2023-05-19 12:30:00,50.55,50.62,50.49,50.62,49554.0,46.804,46.8688,46.7484,46.8688,49554.0
2023-05-19 13:00:00,50.6,50.67,50.48,50.49,116296.0,46.8502,46.9151,46.7391,46.7484,116296.0
2023-05-19 13:30:00,50.49,50.51,50.34,50.41,63390.0,46.7484,46.7669,46.6095,46.6743,63390.0
2023-05-19 14:00:00,50.42,50.46,50.29,50.29,91082.0,46.6836,46.7206,46.5632,46.5632,91082.0
2023-05-19 14:30:00,50.31,50.43,50.29,50.4,64358.0,46.5817,46.6928,46.5632,46.6651,64358.0
2023-05-19 15:00:00,50.4,50.4,50.23,50.26,132572.0,46.6651,46.6651,46.5077,46.5354,132572.0
2023-05-19 15:30:00,50.24,50.46,50.18,50.27,494764.0,46.5169,46.7206,46.4614,46.5447,494764.0
2023-05-22 09:30:00,50.47,50.74,50.14,50.15,68314.0,46.7299,46.9799,46.4243,46.4336,68314.0
2023-05-22 10:00:00,50.16,50.38,50.02,50.36,92756.0,46.4429,46.6466,46.3132,46.628,92756.0
2023-05-22 10:30:00,50.38,50.4,49.9,49.95,65470.0,46.6466,46.6651,46.2021,46.2484,65470.0
2023-05-22 11:00:00,49.97,50.13,49.97,50.03,191700.0,46.2669,46.4151,46.2669,46.3225,191700.0
2023-05-22 11:30:00,50.03,50.23,50.03,50.19,263822.0,46.3225,46.5077,46.3225,46.4706,263822.0
2023-05-22 12:00:00,50.18,50.24,50.08,50.13,139000.0,46.4614,46.5169,46.3688,46.4151,139000.0
2023-05-22 12:30:00,50.13,50.24,50.13,50.2,94140.0,46.4151,46.5169,46.4151,46.4799,94140.0
2023-05-22 13:00:00,50.2,50.24,50.06,50.16,85156.0,46.4799,46.5169,46.3503,46.4429,85156.0
2023-05-22 13:30:00,50.16,50.27,50.14,50.19,187508.0,46.4429,46.5447,46.4243,46.4706,187508.0
2023-05-22 14:00:00,50.2,50.37,50.19,50.35,182948.0,46.4799,46.6373,46.4706,46.6188,182948.0
2023-05-22 14:30:00,50.35,50.37,50.16,50.26,95630.0,46.6188,46.6373,46.4429,46.5354,95630.0
2023-05-22 15:00:00,50.27,50.33,50.12,50.13,94836.0,46.5447,46.6003,46.4058,46.4151,94836.0
2023-05-22 15:30:00,50.13,50.23,50.1,50.21,426530.0,46.4151,46.5077,46.3873,46.4891,426530.0
2023-05-23 09:30:00,50.16,50.72,49.97,50.58,113296.0,46.4429,46.9614,46.2669,46.8317,113296.0
2023-05-23 10:00:00,50.62,50.71,50.37,50.45,140640.0,46.8688,46.9521,46.6373,46.7114,140640.0
2023-05-23 10:30:00,50.45,50.65,50.19,50.27,2032698.0,46.7114,46.8965,46.4706,46.5447,2032698.0
2023-05-23 11:00:00,50.27,50.54,50.27,50.51,56460.0,46.5447,46.7947,46.5447,46.7669,56460.0
2023-05-23 11:30:00,50.49,50.93,50.49,50.77,81904.0,46.7484,47.1558,46.7484,47.0076,81904.0
2023-05-23 12:00:00,50.77,50.82,50.67,50.73,88766.0,47.0076,47.0539,46.9151,46.9706,88766.0
2023-05-23 12:30:00,50.74,50.92,50.74,50.82,84290.0,46.9799,47.1465,46.9799,47.0539,84290.0
2023-05-23 13:00:00,50.83,50.83,50.4,50.4,80536.0,47.0632,47.0632,46.6651,46.6651,80536.0
2023-05-23 13:30:00,50.38,50.57,50.31,50.45,69884.0,46.6466,46.8225,46.5817,46.7114,69884.0
2023-05-23 14:00:00,50.45,50.58,50.34,50.45,109790.0,46.7114,46.8317,46.6095,46.7114,109790.0
2023-05-23 14:30:00,50.44,50.48,50.26,50.33,65134.0,46.7021,46.7391,46.5354,46.6003,65134.0
2023-05-23 15:00:00,50.31,50.38,50.21,50.35,182484.0,46.5817,46.6466,46.4891,46.6188,182484.0
2023-05-23 15:30:00,50.34,50.37,50.13,50.15,221486.0,46.6095,46.6373,46.4151,46.4336,221486.0
2023-05-24 09:30:00,50.07,50.32,49.69,49.73,107724.0,46.3595,46.591,46.0077,46.0447,107724.0
2023-05-24 10:00:00,49.74,50.09,49.71,50.06,113596.0,46.054,46.378,46.0262,46.3503,113596.0
2023-05-24 10:30:00,50.07,50.16,49.76,49.82,121770.0,46.3595,46.4429,46.0725,46.128,121770.0
2023-05-24 11:00:00,49.85,49.86,49.72,49.72,33164.0,46.1558,46.1651,46.0355,46.0355,33164.0
2023-05-24 11:30:00,49.73,49.73,49.49,49.52,43704.0,46.0447,46.0447,45.8225,45.8503,43704.0
2023-05-24 12:00:00,49.52,49.7,49.51,49.65,33542.0,45.8503,46.0169,45.841,45.9706,33542.0
2023-05-24 12:30:00,49.66,49.79,49.66,49.67,47034.0,45.9799,46.1003,45.9799,45.9892,47034.0
2023-05-24 13:00:00,49.67,49.76,49.57,49.64,45906.0,45.9892,46.0725,45.8966,45.9614,45906.0
2023-05-24 13:30:00,49.63,49.82,49.63,49.74,31766.0,45.9521,46.128,45.9521,46.054,31766.0
2023-05-24 14:00:00,49.76,49.78,49.55,49.58,57592.0,46.0725,46.091,45.8781,45.9058,57592.0
2023-05-24 14:30:00,49.59,49.77,49.59,49.67,35638.0,45.9151,46.0818,45.9151,45.9892,35638.0
2023-05-24 15:00:00,49.69,49.79,49.6,49.67,98368.0,46.0077,46.1003,45.9244,45.9892,98368.0
2023-05-24 15:30:00,49.68,49.76,49.47,49.49,309674.0,45.9984,46.0725,45.804,45.8225,309674.0
2023-05-25 09:30:00,49.25,49.3,48.38,48.6,101480.0,45.6003,45.6466,44.7948,44.9985,101480.0
2023-05-25 10:00:00,48.6,48.9,48.55,48.77,86806.0,44.9985,45.2762,44.9522,45.1559,86806.0
2023-05-25 10:30:00,48.73,48.77,48.43,48.47,42100.0,45.1188,45.1559,44.8411,44.8781,42100.0
2023-05-25 11:00:00,48.49,48.6,48.18,48.27,81164.0,44.8966,44.9985,44.6096,44.6929,81164.0
2023-05-25 11:30:00,48.27,48.38,48.21,48.32,59986.0,44.6929,44.7948,44.6374,44.7392,59986.0
2023-05-25 12:00:00,48.36,48.63,48.35,48.35,73970.0,44.7762,45.0262,44.767,44.767,73970.0
2023-05-25 12:30:00,48.37,48.6,48.31,48.49,55906.0,44.7855,44.9985,44.7299,44.8966,55906.0
2023-05-25 13:00:00,48.51,48.74,48.47,48.72,36928.0,44.9151,45.1281,44.8781,45.1096,36928.0
2023-05-25 13:30:00,48.73,48.76,48.63,48.72,91678.0,45.1188,45.1466,45.0262,45.1096,91678.0
2023-05-25 14:00:00,48.72,48.83,48.6,48.71,124934.0,45.1096,45.2114,44.9985,45.1003,124934.0
2023-05-25 14:30:00,48.71,48.71,48.57,48.66,68346.0,45.1003,45.1003,44.9707,45.054,68346.0
2023-05-25 15:00:00,48.66,48.74,48.6,48.71,124458.0,45.054,45.1281,44.9985,45.1003,124458.0
2023-05-25 15:30:00,48.7,48.79,48.54,48.6,415896.0,45.091,45.1744,44.9429,44.9985,415896.0
2023-05-26 09:30:00,48.46,48.59,48.02,48.07,76428.0,44.8688,44.9892,44.4614,44.5077,76428.0
2023-05-26 10:00:00,48.06,48.3,48.05,48.17,81052.0,44.4985,44.7207,44.4892,44.6003,81052.0
2023-05-26 10:30:00,48.21,48.27,48.07,48.14,106172.0,44.6374,44.6929,44.5077,44.5725,106172.0
2023-05-26 11:00:00,48.17,48.22,47.93,47.95,64160.0,44.6003,44.6466,44.3781,44.3966,64160.0
2023-05-26 11:30:00,47.92,47.98,47.8,47.81,35514.0,44.3689,44.4244,44.2577,44.267,35514.0
2023-05-26 12:00:00,47.81,48.08,47.8,48.03,26252.0,44.267,44.517,44.2577,44.4707,26252.0
2023-05-26 12:30:00,48.07,48.12,48.02,48.05,33674.0,44.5077,44.554,44.4614,44.4892,33674.0
2023-05-26 13:00:00,48.01,48.05,47.93,48.02,26466.0,44.4522,44.4892,44.3781,44.4614,26466.0
2023-05-26 13:30:00,48.03,48.13,48.02,48.12,34574.0,44.4707,44.5633,44.4614,44.554,34574.0
2023-05-26 14:00:00,48.13,48.19,47.99,48.16,37746.0,44.5633,44.6188,44.4337,44.5911,37746.0
2023-05-26 14:30:00,48.18,48.38,48.18,48.26,59040.0,44.6096,44.7948,44.6096,44.6837,59040.0
2023-05-26 15:00:00,48.26,48.38,48.26,48.29,59042.0,44.6837,44.7948,44.6837,44.7114,59042.0
2023-05-26 15:30:00,48.29,48.44,48.29,48.42,294410.0,44.7114,44.8503,44.7114,44.8318,294410.0
2023-05-30 09:30:00,48.38,48.55,48.04,48.43,88074.0,44.7948,44.9522,44.48,44.8411,88074.0
2023-05-30 10:00:00,48.39,48.73,48.39,48.52,132068.0,44.804,45.1188,44.804,44.9244,132068.0
2023-05-30 10:30:00,48.51,48.63,48.23,48.34,50066.0,44.9151,45.0262,44.6559,44.7577,50066.0
2023-05-30 11:00:00,48.29,48.31,48.13,48.26,57760.0,44.7114,44.7299,44.5633,44.6837,57760.0
2023-05-30 11:30:00,48.28,48.35,48.21,48.3,51448.0,44.7022,44.767,44.6374,44.7207,51448.0
2023-05-30 12:00:00,48.32,48.41,48.24,48.37,56160.0,44.7392,44.8225,44.6651,44.7855,56160.0
2023-05-30 12:30:00,48.35,48.42,48.25,48.33,55094.0,44.767,44.8318,44.6744,44.7485,55094.0
2023-05-30 13:00:00,48.34,48.35,48.26,48.27,65374.0,44.7577,44.767,44.6837,44.6929,65374.0
2023-05-30 13:30:00,48.25,48.32,48.2,48.21,40650.0,44.6744,44.7392,44.6281,44.6374,40650.0
2023-05-30 14:00:00,48.22,48.39,48.21,48.37,115078.0,44.6466,44.804,44.6374,44.7855,115078.0
2023-05-30 14:30:00,48.37,48.46,48.27,48.34,188576.0,44.7855,44.8688,44.6929,44.7577,188576.0
2023-05-30 15:00:00,48.3,48.3,48.15,48.24,125462.0,44.7207,44.7207,44.5818,44.6651,125462.0
2023-05-30 15:30:00,48.24,48.41,48.24,48.37,519118.0,44.6651,44.8225,44.6651,44.7855,519118.0
2023-05-31 09:30:00,48.46,48.68,48.4,48.4,90774.0,44.8688,45.0725,44.8133,44.8133,90774.0
2023-05-31 10:00:00,48.44,48.49,48.35,48.39,137084.0,44.8503,44.8966,44.767,44.804,137084.0
2023-05-31 10:30:00,48.46,48.48,48.11,48.27,140080.0,44.8688,44.8874,44.5448,44.6929,140080.0
2023-05-31 11:00:00,48.24,48.52,48.21,48.52,45784.0,44.6651,44.9244,44.6374,44.9244,45784.0
2023-05-31 11:30:00,48.52,48.6,48.46,48.6,34124.0,44.9244,44.9985,44.8688,44.9985,34124.0
2023-05-31 12:00:00,48.6,48.76,48.6,48.76,49008.0,44.9985,45.1466,44.9985,45.1466,49008.0
2023-05-31 12:30:00,48.76,48.91,48.73,48.81,47180.0,45.1466,45.2855,45.1188,45.1929,47180.0
2023-05-31 13:00:00,48.8,48.83,48.74,48.77,40010.0,45.1836,45.2114,45.1281,45.1559,40010.0
2023-05-31 13:30:00,48.77,48.98,48.64,48.98,63340.0,45.1559,45.3503,45.0355,45.3503,63340.0
2023-05-31 14:00:00,48.97,49.18,48.92,49.18,53954.0,45.341,45.5355,45.2947,45.5355,53954.0
2023-05-31 14:30:00,49.18,49.18,49.01,49.1,148038.0,45.5355,45.5355,45.3781,45.4614,148038.0
2023-05-31 15:00:00,49.11,49.21,49.02,49.09,107466.0,45.4707,45.5633,45.3873,45.4521,107466.0
2023-05-31 15:30:00,49.09,49.24,49.04,49.1,497874.0,45.4521,45.591,45.4059,45.4614,497874.0
2023-06-01 09:30:00,48.98,49.1,47.97,48.02,713396.0,45.3503,45.4614,44.4151,44.4614,713396.0
2023-06-01 10:00:00,48.03,48.46,47.88,48.34,343012.0,44.4707,44.8688,44.3318,44.7577,343012.0
2023-06-01 10:30:00,48.32,48.63,48.29,48.52,159332.0,44.7392,45.0262,44.7114,44.9244,159332.0
2023-06-01 11:00:00,48.54,48.62,48.35,48.57,125292.0,44.9429,45.017,44.767,44.9707,125292.0
2023-06-01 11:30:00,48.6,48.67,48.5,48.51,82310.0,44.9985,45.0633,44.9059,44.9151,82310.0
2023-06-01 12:00:00,48.51,48.52,48.28,48.32,115578.0,44.9151,44.9244,44.7022,44.7392,115578.0
2023-06-01 12:30:00,48.31,48.37,48.21,48.29,194542.0,44.7299,44.7855,44.6374,44.7114,194542.0
2023-06-01 13:00:00,48.3,48.38,48.21,48.35,103714.0,44.7207,44.7948,44.6374,44.767,103714.0
2023-06-01 13:30:00,48.35,48.46,48.28,48.44,130236.0,44.767,44.8688,44.7022,44.8503,130236.0
2023-06-01 14:00:00,48.46,48.52,48.34,48.35,102740.0,44.8688,44.9244,44.7577,44.767,102740.0
2023-06-01 14:30:00,48.35,48.48,48.33,48.43,139332.0,44.767,44.8874,44.7485,44.8411,139332.0
2023-06-01 15:00:00,48.43,48.7,48.42,48.55,223806.0,44.8411,45.091,44.8318,44.9522,223806.0
2023-06-01 15:30:00,48.56,48.73,48.46,48.69,545694.0,44.9614,45.1188,44.8688,45.0818,545694.0
2023-06-02 09:30:00,48.5,48.88,48.42,48.66,180358.0,44.9059,45.2577,44.8318,45.054,180358.0
2023-06-02 10:00:00,48.7,48.99,48.58,48.96,220656.0,45.091,45.3596,44.9799,45.3318,220656.0
2023-06-02 10:30:00,48.93,49.25,48.92,49.22,114262.0,45.304,45.6003,45.2947,45.5725,114262.0
2023-06-02 11:00:00,49.22,49.62,49.21,49.62,112478.0,45.5725,45.9429,45.5633,45.9429,112478.0
2023-06-02 11:30:00,49.62,49.9,49.58,49.88,125454.0,45.9429,46.2021,45.9058,46.1836,125454.0
2023-06-02 12:00:00,49.88,49.97,49.76,49.8,150280.0,46.1836,46.2669,46.0725,46.1095,150280.0
2023-06-02 12:30:00,49.8,49.91,49.68,49.8,163954.0,46.1095,46.2114,45.9984,46.1095,163954.0
2023-06-02 13:00:00,49.8,49.83,49.67,49.7,53848.0,46.1095,46.1373,45.9892,46.0169,53848.0
2023-06-02 13:30:00,49.71,49.8,49.65,49.69,105296.0,46.0262,46.1095,45.9706,46.0077,105296.0
2023-06-02 14:00:00,49.68,49.72,49.5,49.66,106198.0,45.9984,46.0355,45.8318,45.9799,106198.0
2023-06-02 14:30:00,49.66,49.66,49.54,49.61,107046.0,45.9799,45.9799,45.8688,45.9336,107046.0
2023-06-02 15:00:00,49.62,49.73,49.57,49.59,233448.0,45.9429,46.0447,45.8966,45.9151,233448.0
2023-06-02 15:30:00,49.6,49.74,49.51,49.73,496300.0,45.9244,46.054,45.841,46.0447,496300.0
2023-06-05 09:30:00,49.87,50.41,49.83,50.37,55714.0,46.1743,46.6743,46.1373,46.6373,55714.0
2023-06-05 10:00:00,50.43,50.44,49.99,50.05,219344.0,46.6928,46.7021,46.2855,46.341,219344.0
2023-06-05 10:30:00,50.05,50.2,49.91,49.99,117266.0,46.341,46.4799,46.2114,46.2855,117266.0
2023-06-05 11:00:00,49.99,50.02,49.84,49.91,104318.0,46.2855,46.3132,46.1466,46.2114,104318.0
2023-06-05 11:30:00,49.9,49.96,49.87,49.88,62774.0,46.2021,46.2577,46.1743,46.1836,62774.0
2023-06-05 12:00:00,49.84,49.95,49.81,49.92,104610.0,46.1466,46.2484,46.1188,46.2206,104610.0
2023-06-05 12:30:00,49.92,49.93,49.77,49.81,43172.0,46.2206,46.2299,46.0818,46.1188,43172.0
2023-06-05 13:00:00,49.81,49.81,49.7,49.72,89690.0,46.1188,46.1188,46.0169,46.0355,89690.0
2023-06-05 13:30:00,49.72,49.88,49.63,49.85,38730.0,46.0355,46.1836,45.9521,46.1558,38730.0
2023-06-05 14:00:00,49.85,49.85,49.63,49.69,55948.0,46.1558,46.1558,45.9521,46.0077,55948.0
2023-06-05 14:30:00,49.69,49.83,49.63,49.79,174794.0,46.0077,46.1373,45.9521,46.1003,174794.0
2023-06-05 15:00:00,49.8,49.9,49.77,49.83,98830.0,46.1095,46.2021,46.0818,46.1373,98830.0
2023-06-05 15:30:00,49.83,49.97,49.79,49.88,314230.0,46.1373,46.2669,46.1003,46.1836,314230.0
2023-06-06 09:30:00,50.17,50.27,49.59,49.63,157870.0,46.4521,46.5447,45.9151,45.9521,157870.0
2023-06-06 10:00:00,49.62,49.81,49.56,49.67,127946.0,45.9429,46.1188,45.8873,45.9892,127946.0
2023-06-06 10:30:00,49.69,49.74,49.41,49.44,88476.0,46.0077,46.054,45.7484,45.7762,88476.0
2023-06-06 11:00:00,49.45,49.67,49.43,49.65,72530.0,45.7855,45.9892,45.767,45.9706,72530.0
2023-06-06 11:30:00,49.65,49.9,49.55,49.67,100870.0,45.9706,46.2021,45.8781,45.9892,100870.0
2023-06-06 12:00:00,49.66,49.77,49.65,49.69,90422.0,45.9799,46.0818,45.9706,46.0077,90422.0
2023-06-06 12:30:00,49.69,49.86,49.66,49.86,59698.0,46.0077,46.1651,45.9799,46.1651,59698.0
2023-06-06 13:00:00,49.84,49.84,49.62,49.62,39396.0,46.1466,46.1466,45.9429,45.9429,39396.0
2023-06-06 13:30:00,49.62,49.62,49.45,49.6,256478.0,45.9429,45.9429,45.7855,45.9244,256478.0
2023-06-06 14:00:00,49.58,49.62,49.49,49.58,59166.0,45.9058,45.9429,45.8225,45.9058,59166.0
2023-06-06 14:30:00,49.58,49.64,49.49,49.63,90564.0,45.9058,45.9614,45.8225,45.9521,90564.0
2023-06-06 15:00:00,49.64,49.74,49.59,49.7,57634.0,45.9614,46.054,45.9151,46.0169,57634.0
2023-06-06 15:30:00,49.71,49.74,49.49,49.49,270328.0,46.0262,46.054,45.8225,45.8225,270328.0
2023-06-07 09:30:00,49.67,49.67,49.22,49.51,67836.0,45.9892,45.9892,45.5725,45.841,67836.0
2023-06-07 10:00:00,49.51,49.83,49.51,49.83,38208.0,45.841,46.1373,45.841,46.1373,38208.0
2023-06-07 10:30:00,49.8,50.35,49.76,50.28,43374.0,46.1095,46.6188,46.0725,46.554,43374.0
2023-06-07 11:00:00,50.3,50.32,49.96,49.99,29862.0,46.5725,46.591,46.2577,46.2855,29862.0
2023-06-07 11:30:00,50.01,50.02,49.91,50.02,27808.0,46.304,46.3132,46.2114,46.3132,27808.0
2023-06-07 12:00:00,50.0,50.36,49.97,50.35,59194.0,46.2947,46.628,46.2669,46.6188,59194.0
2023-06-07 12:30:00,50.33,50.45,50.26,50.43,38814.0,46.6003,46.7114,46.5354,46.6928,38814.0
2023-06-07 13:00:00,50.4,50.41,50.21,50.37,39952.0,46.6651,46.6743,46.4891,46.6373,39952.0
2023-06-07 13:30:00,50.34,50.4,50.26,50.39,41270.0,46.6095,46.6651,46.5354,46.6558,41270.0
2023-06-07 14:00:00,50.4,50.47,50.32,50.41,56122.0,46.6651,46.7299,46.591,46.6743,56122.0
2023-06-07 14:30:00,50.41,50.57,50.4,50.55,52236.0,46.6743,46.8225,46.6651,46.804,52236.0
2023-06-07 15:00:00,50.55,50.72,50.52,50.63,65396.0,46.804,46.9614,46.7762,46.878,65396.0
2023-06-07 15:30:00,50.65,50.77,50.47,50.66,393658.0,46.8965,47.0076,46.7299,46.9058,393658.0
2023-06-08 09:30:00,50.58,50.81,50.34,50.38,113862.0,46.8317,47.0447,46.6095,46.6466,113862.0
2023-06-08 10:00:00,50.47,50.49,50.33,50.36,90594.0,46.7299,46.7484,46.6003,46.628,90594.0
2023-06-08 10:30:00,50.38,50.51,50.24,50.27,53606.0,46.6466,46.7669,46.5169,46.5447,53606.0
2023-06-08 11:00:00,50.29,50.35,50.12,50.19,52060.0,46.5632,46.6188,46.4058,46.4706,52060.0
2023-06-08 11:30:00,50.19,50.24,50.07,50.07,47392.0,46.4706,46.5169,46.3595,46.3595,47392.0
2023-06-08 12:00:00,50.07,50.2,49.98,50.17,72948.0,46.3595,46.4799,46.2762,46.4521,72948.0
2023-06-08 12:30:00,50.17,50.43,50.17,50.43,32694.0,46.4521,46.6928,46.4521,46.6928,32694.0
2023-06-08 13:00:00,50.46,50.62,50.44,50.57,80144.0,46.7206,46.8688,46.7021,46.8225,80144.0
2023-06-08 13:30:00,50.54,50.55,50.37,50.45,54636.0,46.7947,46.804,46.6373,46.7114,54636.0
2023-06-08 14:00:00,50.45,50.5,50.35,50.5,44176.0,46.7114,46.7577,46.6188,46.7577,44176.0
2023-06-08 14:30:00,50.54,50.62,50.49,50.57,80562.0,46.7947,46.8688,46.7484,46.8225,80562.0
2023-06-08 15:00:00,50.57,50.61,50.51,50.59,101412.0,46.8225,46.8595,46.7669,46.841,101412.0
2023-06-08 15:30:00,50.59,50.77,50.59,50.76,372038.0,46.841,47.0076,46.841,46.9984,372038.0
2023-06-09 09:30:00,50.87,50.87,50.51,50.63,50868.0,47.1002,47.1002,46.7669,46.878,50868.0
2023-06-09 10:00:00,50.63,50.81,50.58,50.71,53132.0,46.878,47.0447,46.8317,46.9521,53132.0
2023-06-09 10:30:00,50.72,50.97,50.7,50.77,65796.0,46.9614,47.1928,46.9428,47.0076,65796.0
2023-06-09 11:00:00,50.82,50.92,50.6,50.65,36572.0,47.0539,47.1465,46.8502,46.8965,36572.0
2023-06-09 11:30:00,50.66,50.83,50.61,50.8,94346.0,46.9058,47.0632,46.8595,47.0354,94346.0
2023-06-09 12:00:00,50.8,50.85,50.77,50.83,50964.0,47.0354,47.0817,47.0076,47.0632,50964.0
2023-06-09 12:30:00,50.82,50.94,50.74,50.84,169392.0,47.0539,47.1651,46.9799,47.0725,169392.0
2023-06-09 13:00:00,50.85,50.88,50.74,50.75,79406.0,47.0817,47.1095,46.9799,46.9891,79406.0
2023-06-09 13:30:00,50.77,50.82,50.7,50.78,63168.0,47.0076,47.0539,46.9428,47.0169,63168.0
2023-06-09 14:00:00,50.79,50.84,50.77,50.81,73860.0,47.0262,47.0725,47.0076,47.0447,73860.0
2023-06-09 14:30:00,50.81,50.83,50.74,50.81,69070.0,47.0447,47.0632,46.9799,47.0447,69070.0
2023-06-09 15:00:00,50.8,50.86,50.71,50.72,92942.0,47.0354,47.091,46.9521,46.9614,92942.0
2023-06-09 15:30:00,50.72,50.8,50.66,50.72,410798.0,46.9614,47.0354,46.9058,46.9614,410798.0
2023-06-12 09:30:00,50.83,51.0,50.4,50.4,53374.0,47.0632,47.2206,46.6651,46.6651,53374.0
2023-06-12 10:00:00,50.45,50.62,50.41,50.51,45342.0,46.7114,46.8688,46.6743,46.7669,45342.0
2023-06-12 10:30:00,50.53,50.71,50.53,50.71,26646.0,46.7854,46.9521,46.7854,46.9521,26646.0
2023-06-12 11:00:00,50.73,50.82,50.67,50.72,31304.0,46.9706,47.0539,46.9151,46.9614,31304.0
2023-06-12 11:30:00,50.73,50.84,50.68,50.69,22412.0,46.9706,47.0725,46.9243,46.9336,22412.0
2023-06-12 12:00:00,50.68,50.77,50.67,50.69,23268.0,46.9243,47.0076,46.9151,46.9336,23268.0
2023-06-12 12:30:00,50.67,50.74,50.63,50.66,21000.0,46.9151,46.9799,46.878,46.9058,21000.0
2023-06-12 13:00:00,50.66,50.68,50.49,50.5,23882.0,46.9058,46.9243,46.7484,46.7577,23882.0
2023-06-12 13:30:00,50.49,50.52,50.39,50.46,23068.0,46.7484,46.7762,46.6558,46.7206,23068.0
2023-06-12 14:00:00,50.5,50.52,50.43,50.47,25970.0,46.7577,46.7762,46.6928,46.7299,25970.0
2023-06-12 14:30:00,50.46,50.57,50.45,50.56,38976.0,46.7206,46.8225,46.7114,46.8132,38976.0
2023-06-12 15:00:00,50.57,50.65,50.49,50.63,38482.0,46.8225,46.8965,46.7484,46.878,38482.0
2023-06-12 15:30:00,50.63,50.69,50.52,50.65,133824.0,46.878,46.9336,46.7762,46.8965,133824.0
2023-06-13 09:30:00,50.24,50.48,50.09,50.33,90714.0,46.5169,46.7391,46.378,46.6003,90714.0
2023-06-13 10:00:00,50.31,50.49,50.16,50.49,81656.0,46.5817,46.7484,46.4429,46.7484,81656.0
2023-06-13 10:30:00,50.5,50.5,50.2,50.27,51006.0,46.7577,46.7577,46.4799,46.5447,51006.0
2023-06-13 11:00:00,50.26,50.37,50.24,50.26,45540.0,46.5354,46.6373,46.5169,46.5354,45540.0
2023-06-13 11:30:00,50.26,50.37,50.24,50.31,28984.0,46.5354,46.6373,46.5169,46.5817,28984.0
2023-06-13 12:00:00,50.3,50.38,50.21,50.35,83214.0,46.5725,46.6466,46.4891,46.6188,83214.0
2023-06-13 12:30:00,50.37,50.39,50.2,50.27,45400.0,46.6373,46.6558,46.4799,46.5447,45400.0
2023-06-13 13:00:00,50.27,50.48,50.27,50.48,32686.0,46.5447,46.7391,46.5447,46.7391,32686.0
2023-06-13 13:30:00,50.48,50.59,50.43,50.56,32888.0,46.7391,46.841,46.6928,46.8132,32888.0
2023-06-13 14:00:00,50.55,50.72,50.55,50.63,82692.0,46.804,46.9614,46.804,46.878,82692.0
2023-06-13 14:30:00,50.63,50.63,50.35,50.35,67010.0,46.878,46.878,46.6188,46.6188,67010.0
2023-06-13 15:00:00,50.35,50.44,50.35,50.4,72868.0,46.6188,46.7021,46.6188,46.6651,72868.0
2023-06-13 15:30:00,50.4,50.42,50.31,50.4,208524.0,46.6651,46.6836,46.5817,46.6651,208524.0
2023-06-14 09:30:00,50.58,50.81,50.49,50.81,57034.0,46.8317,47.0447,46.7484,47.0447,57034.0
2023-06-14 10:00:00,50.79,50.95,50.78,50.83,88696.0,47.0262,47.1743,47.0169,47.0632,88696.0
2023-06-14 10:30:00,50.84,51.08,50.84,51.07,91046.0,47.0725,47.2947,47.0725,47.2854,91046.0
2023-06-14 11:00:00,51.07,51.16,51.01,51.02,51222.0,47.2854,47.3687,47.2299,47.2391,51222.0
2023-06-14 11:30:00,51.02,51.12,51.02,51.04,35752.0,47.2391,47.3317,47.2391,47.2576,35752.0
2023-06-14 12:00:00,51.03,51.06,50.97,51.02,36740.0,47.2484,47.2762,47.1928,47.2391,36740.0
2023-06-14 12:30:00,51.03,51.03,50.87,50.88,26384.0,47.2484,47.2484,47.1002,47.1095,26384.0
2023-06-14 13:00:00,50.88,51.01,50.87,50.9,30930.0,47.1095,47.2299,47.1002,47.128,30930.0
2023-06-14 13:30:00,50.87,50.91,50.74,50.87,30474.0,47.1002,47.1373,46.9799,47.1002,30474.0
2023-06-14 14:00:00,50.81,50.82,50.55,50.71,155892.0,47.0447,47.0539,46.804,46.9521,155892.0
2023-06-14 14:30:00,50.71,50.9,50.7,50.82,66516.0,46.9521,47.128,46.9428,47.0539,66516.0
2023-06-14 15:00:00,50.85,51.01,50.85,50.94,53374.0,47.0817,47.2299,47.0817,47.1651,53374.0
2023-06-14 15:30:00,50.92,50.99,50.65,50.65,308176.0,47.1465,47.2113,46.8965,46.8965,308176.0
2023-06-15 09:30:00,50.82,51.07,50.63,51.01,97936.0,47.0539,47.2854,46.878,47.2299,97936.0
2023-06-15 10:00:00,51.01,51.16,50.88,50.88,61290.0,47.2299,47.3687,47.1095,47.1095,61290.0
2023-06-15 10:30:00,50.92,50.95,50.72,50.87,69470.0,47.1465,47.1743,46.9614,47.1002,69470.0
2023-06-15 11:00:00,50.88,50.99,50.8,50.92,169244.0,47.1095,47.2113,47.0354,47.1465,169244.0
2023-06-15 11:30:00,50.91,50.92,50.79,50.82,60742.0,47.1373,47.1465,47.0262,47.0539,60742.0
2023-06-15 12:00:00,50.85,50.9,50.77,50.85,32730.0,47.0817,47.128,47.0076,47.0817,32730.0
2023-06-15 12:30:00,50.88,51.02,50.87,50.95,41456.0,47.1095,47.2391,47.1002,47.1743,41456.0
2023-06-15 13:00:00,50.94,50.95,50.87,50.94,36264.0,47.1651,47.1743,47.1002,47.1651,36264.0
2023-06-15 13:30:00,50.96,50.97,50.85,50.94,40410.0,47.1836,47.1928,47.0817,47.1651,40410.0
2023-06-15 14:00:00,50.93,51.09,50.88,51.04,57702.0,47.1558,47.3039,47.1095,47.2576,57702.0
2023-06-15 14:30:00,51.04,51.17,51.01,51.15,66940.0,47.2576,47.378,47.2299,47.3595,66940.0
2023-06-15 15:00:00,51.16,51.2,51.1,51.12,101724.0,47.3687,47.4058,47.3132,47.3317,101724.0
2023-06-15 15:30:00,51.12,51.13,50.98,51.1,351016.0,47.3317,47.341,47.2021,47.3132,351016.0
2023-06-16 09:30:00,51.18,51.63,51.09,51.37,699974.0,47.3873,47.8039,47.3039,47.5632,699974.0
2023-06-16 10:00:00,51.37,51.48,51.3,51.43,56740.0,47.5632,47.665,47.4984,47.6187,56740.0
2023-06-16 10:30:00,51.46,51.47,51.27,51.42,48944.0,47.6465,47.6558,47.4706,47.6095,48944.0
2023-06-16 11:00:00,51.42,51.45,51.3,51.3,59120.0,47.6095,47.6373,47.4984,47.4984,59120.0
2023-06-16 11:30:00,51.3,51.38,51.2,51.35,120546.0,47.4984,47.5724,47.4058,47.5447,120546.0
2023-06-16 12:00:00,51.37,51.4,51.27,51.36,43972.0,47.5632,47.591,47.4706,47.5539,43972.0
2023-06-16 12:30:00,51.37,51.44,51.32,51.44,105554.0,47.5632,47.628,47.5169,47.628,105554.0
2023-06-16 13:00:00,51.44,51.44,51.3,51.3,56292.0,47.628,47.628,47.4984,47.4984,56292.0
2023-06-16 13:30:00,51.3,51.34,51.17,51.29,61058.0,47.4984,47.5354,47.378,47.4891,61058.0
2023-06-16 14:00:00,51.29,51.34,51.24,51.32,121974.0,47.4891,47.5354,47.4428,47.5169,121974.0
2023-06-16 14:30:00,51.33,51.37,51.23,51.29,92176.0,47.5261,47.5632,47.4336,47.4891,92176.0
2023-06-16 15:00:00,51.28,51.3,51.18,51.21,85002.0,47.4799,47.4984,47.3873,47.415,85002.0
2023-06-16 15:30:00,51.22,51.29,50.91,51.01,638362.0,47.4243,47.4891,47.1373,47.2299,638362.0
2023-06-20 09:30:00,50.86,50.97,49.97,50.24,124844.0,47.091,47.1928,46.2669,46.5169,124844.0
2023-06-20 10:00:00,50.26,50.8,50.21,50.8,120182.0,46.5354,47.0354,46.4891,47.0354,120182.0
2023-06-20 10:30:00,50.77,50.95,50.62,50.72,173364.0,47.0076,47.1743,46.8688,46.9614,173364.0
2023-06-20 11:00:00,50.73,50.85,50.64,50.7,92744.0,46.9706,47.0817,46.8873,46.9428,92744.0
2023-06-20 11:30:00,50.7,50.82,50.63,50.79,90948.0,46.9428,47.0539,46.878,47.0262,90948.0
2023-06-20 12:00:00,50.78,50.83,50.49,50.49,66566.0,47.0169,47.0632,46.7484,46.7484,66566.0
2023-06-20 12:30:00,50.49,50.56,50.35,50.49,138414.0,46.7484,46.8132,46.6188,46.7484,138414.0
2023-06-20 13:00:00,50.49,50.56,50.4,50.42,92934.0,46.7484,46.8132,46.6651,46.6836,92934.0
2023-06-20 13:30:00,50.43,50.45,50.3,50.3,112304.0,46.6928,46.7114,46.5725,46.5725,112304.0
2023-06-20 14:00:00,50.31,50.48,50.29,50.31,118010.0,46.5817,46.7391,46.5632,46.5817,118010.0
2023-06-20 14:30:00,50.31,50.32,50.1,50.11,128742.0,46.5817,46.591,46.3873,46.3966,128742.0
2023-06-20 15:00:00,50.11,50.21,49.96,49.97,174774.0,46.3966,46.4891,46.2577,46.2669,174774.0
2023-06-20 15:30:00,49.99,49.99,49.68,49.77,471296.0,46.2855,46.2855,45.9984,46.0818,471296.0
2023-06-21 09:30:00,49.58,49.6,49.06,49.47,81138.0,45.9058,45.9244,45.4244,45.804,81138.0
2023-06-21 10:00:00,49.51,49.76,49.51,49.64,100078.0,45.841,46.0725,45.841,45.9614,100078.0
2023-06-21 10:30:00,49.66,50.17,49.6,50.15,89762.0,45.9799,46.4521,45.9244,46.4336,89762.0
2023-06-21 11:00:00,50.13,50.19,50.04,50.06,90868.0,46.4151,46.4706,46.3317,46.3503,90868.0
2023-06-21 11:30:00,50.06,50.24,50.02,50.24,78542.0,46.3503,46.5169,46.3132,46.5169,78542.0
2023-06-21 12:00:00,50.25,50.39,50.2,50.38,39166.0,46.5262,46.6558,46.4799,46.6466,39166.0
2023-06-21 12:30:00,50.4,50.45,50.29,50.29,47046.0,46.6651,46.7114,46.5632,46.5632,47046.0
2023-06-21 13:00:00,50.29,50.41,50.23,50.35,47514.0,46.5632,46.6743,46.5077,46.6188,47514.0
2023-06-21 13:30:00,50.38,50.45,50.34,50.35,53690.0,46.6466,46.7114,46.6095,46.6188,53690.0
2023-06-21 14:00:00,50.35,50.42,50.32,50.35,86596.0,46.6188,46.6836,46.591,46.6188,86596.0
2023-06-21 14:30:00,50.35,50.38,50.31,50.32,89328.0,46.6188,46.6466,46.5817,46.591,89328.0
2023-06-21 15:00:00,50.33,50.33,50.1,50.13,77362.0,46.6003,46.6003,46.3873,46.4151,77362.0
2023-06-21 15:30:00,50.13,50.34,50.1,50.3,352240.0,46.4151,46.6095,46.3873,46.5725,352240.0
2023-06-22 09:30:00,50.57,50.64,49.75,49.84,102616.0,46.8225,46.8873,46.0632,46.1466,102616.0
2023-06-22 10:00:00,49.81,50.0,49.77,49.77,68550.0,46.1188,46.2947,46.0818,46.0818,68550.0
2023-06-22 10:30:00,49.81,49.85,49.66,49.77,60688.0,46.1188,46.1558,45.9799,46.0818,60688.0
2023-06-22 11:00:00,49.79,49.82,49.63,49.68,29656.0,46.1003,46.128,45.9521,45.9984,29656.0
2023-06-22 11:30:00,49.69,49.73,49.52,49.65,42822.0,46.0077,46.0447,45.8503,45.9706,42822.0
2023-06-22 12:00:00,49.67,49.77,49.63,49.7,35786.0,45.9892,46.0818,45.9521,46.0169,35786.0
2023-06-22 12:30:00,49.7,49.79,49.69,49.72,33738.0,46.0169,46.1003,46.0077,46.0355,33738.0
2023-06-22 13:00:00,49.72,49.76,49.57,49.59,56222.0,46.0355,46.0725,45.8966,45.9151,56222.0
2023-06-22 13:30:00,49.59,49.63,49.55,49.58,51686.0,45.9151,45.9521,45.8781,45.9058,51686.0
2023-06-22 14:00:00,49.58,49.68,49.56,49.61,150148.0,45.9058,45.9984,45.8873,45.9336,150148.0
2023-06-22 14:30:00,49.6,49.67,49.56,49.62,49172.0,45.9244,45.9892,45.8873,45.9429,49172.0
2023-06-22 15:00:00,49.63,49.71,49.61,49.69,55810.0,45.9521,46.0262,45.9336,46.0077,55810.0
2023-06-22 15:30:00,49.69,49.75,49.54,49.6,308072.0,46.0077,46.0632,45.8688,45.9244,308072.0
2023-06-23 09:30:00,49.84,49.9,49.35,49.8,69806.0,46.1466,46.2021,45.6929,46.1095,69806.0
2023-06-23 10:00:00,49.84,49.93,49.67,49.74,58302.0,46.1466,46.2299,45.9892,46.054,58302.0
2023-06-23 10:30:00,49.76,49.76,49.38,49.38,68324.0,46.0725,46.0725,45.7207,45.7207,68324.0
2023-06-23 11:00:00,49.38,49.46,49.14,49.24,53260.0,45.7207,45.7947,45.4984,45.591,53260.0
2023-06-23 11:30:00,49.26,49.3,49.13,49.2,30016.0,45.6095,45.6466,45.4892,45.554,30016.0
2023-06-23 12:00:00,49.21,49.22,48.91,48.94,54590.0,45.5633,45.5725,45.2855,45.3133,54590.0
2023-06-23 12:30:00,48.95,49.01,48.88,48.9,50244.0,45.3225,45.3781,45.2577,45.2762,50244.0
2023-06-23 13:00:00,48.93,48.93,48.72,48.74,69368.0,45.304,45.304,45.1096,45.1281,69368.0
2023-06-23 13:30:00,48.77,48.9,48.75,48.86,49900.0,45.1559,45.2762,45.1373,45.2392,49900.0
2023-06-23 14:00:00,48.85,48.85,48.66,48.66,125050.0,45.2299,45.2299,45.054,45.054,125050.0
2023-06-23 14:30:00,48.63,48.67,48.46,48.52,87718.0,45.0262,45.0633,44.8688,44.9244,87718.0
2023-06-23 15:00:00,48.51,48.56,48.4,48.42,112256.0,44.9151,44.9614,44.8133,44.8318,112256.0
2023-06-23 15:30:00,48.41,48.66,48.38,48.56,547274.0,44.8225,45.054,44.7948,44.9614,547274.0
2023-06-26 09:30:00,48.73,48.9,48.66,48.71,144166.0,45.1188,45.2762,45.054,45.1003,144166.0
2023-06-26 10:00:00,48.71,48.85,48.7,48.77,148306.0,45.1003,45.2299,45.091,45.1559,148306.0
2023-06-26 10:30:00,48.77,48.91,48.67,48.76,64756.0,45.1559,45.2855,45.0633,45.1466,64756.0
2023-06-26 11:00:00,48.76,49.04,48.74,48.97,121198.0,45.1466,45.4059,45.1281,45.341,121198.0
2023-06-26 11:30:00,48.98,49.17,48.97,49.1,106116.0,45.3503,45.5262,45.341,45.4614,106116.0
2023-06-26 12:00:00,49.12,49.41,49.1,49.4,140820.0,45.4799,45.7484,45.4614,45.7392,140820.0
2023-06-26 12:30:00,49.41,49.6,49.35,49.47,93910.0,45.7484,45.9244,45.6929,45.804,93910.0
2023-06-26 13:00:00,49.47,49.5,49.39,49.44,89952.0,45.804,45.8318,45.7299,45.7762,89952.0
2023-06-26 13:30:00,49.45,49.53,49.41,49.49,46000.0,45.7855,45.8595,45.7484,45.8225,46000.0
2023-06-26 14:00:00,49.5,49.52,49.3,49.37,38026.0,45.8318,45.8503,45.6466,45.7114,38026.0
2023-06-26 14:30:00,49.38,49.44,49.38,49.41,69652.0,45.7207,45.7762,45.7207,45.7484,69652.0
2023-06-26 15:00:00,49.41,49.42,49.32,49.38,65174.0,45.7484,45.7577,45.6651,45.7207,65174.0
2023-06-26 15:30:00,49.38,49.52,49.38,49.5,302804.0,45.7207,45.8503,45.7207,45.8318,302804.0
2023-06-27 09:30:00,49.63,49.66,49.27,49.4,70236.0,45.9521,45.9799,45.6188,45.7392,70236.0
2023-06-27 10:00:00,49.38,49.64,49.35,49.47,42240.0,45.7207,45.9614,45.6929,45.804,42240.0
2023-06-27 10:30:00,49.45,49.63,49.44,49.6,165524.0,45.7855,45.9521,45.7762,45.9244,165524.0
2023-06-27 11:00:00,49.61,49.73,49.51,49.51,149948.0,45.9336,46.0447,45.841,45.841,149948.0
2023-06-27 11:30:00,49.49,49.55,49.41,49.44,42088.0,45.8225,45.8781,45.7484,45.7762,42088.0
2023-06-27 12:00:00,49.45,49.52,49.41,49.48,29300.0,45.7855,45.8503,45.7484,45.8132,29300.0
2023-06-27 12:30:00,49.48,49.52,49.44,49.45,35976.0,45.8132,45.8503,45.7762,45.7855,35976.0
2023-06-27 13:00:00,49.46,49.49,49.4,49.42,31718.0,45.7947,45.8225,45.7392,45.7577,31718.0
2023-06-27 13:30:00,49.44,49.46,49.39,49.45,33146.0,45.7762,45.7947,45.7299,45.7855,33146.0
2023-06-27 14:00:00,49.44,49.55,49.44,49.45,69456.0,45.7762,45.8781,45.7762,45.7855,69456.0
2023-06-27 14:30:00,49.45,49.45,49.35,49.35,56264.0,45.7855,45.7855,45.6929,45.6929,56264.0
2023-06-27 15:00:00,49.35,49.39,49.31,49.38,104290.0,45.6929,45.7299,45.6558,45.7207,104290.0
2023-06-27 15:30:00,49.38,49.44,49.31,49.4,309764.0,45.7207,45.7762,45.6558,45.7392,309764.0
2023-06-28 09:30:00,48.95,48.99,47.08,47.77,1821348.0,45.3225,45.3596,43.5911,44.23,1821348.0
2023-06-28 10:00:00,47.76,48.08,47.66,48.02,857912.0,44.2207,44.517,44.1281,44.4614,857912.0
2023-06-28 10:30:00,48.02,48.2,47.8,48.19,636212.0,44.4614,44.6281,44.2577,44.6188,636212.0
2023-06-28 11:00:00,48.2,48.26,47.93,47.96,392118.0,44.6281,44.6837,44.3781,44.4059,392118.0
2023-06-28 11:30:00,47.96,48.02,47.71,47.84,386670.0,44.4059,44.4614,44.1744,44.2948,386670.0
2023-06-28 12:00:00,47.83,47.99,47.81,47.97,340648.0,44.2855,44.4337,44.267,44.4151,340648.0
2023-06-28 12:30:00,47.97,47.99,47.7,47.83,330864.0,44.4151,44.4337,44.1652,44.2855,330864.0
2023-06-28 13:00:00,47.83,47.96,47.78,47.87,186808.0,44.2855,44.4059,44.2392,44.3226,186808.0
2023-06-28 13:30:00,47.87,47.88,47.61,47.77,229090.0,44.3226,44.3318,44.0818,44.23,229090.0
2023-06-28 14:00:00,47.77,47.96,47.76,47.92,205172.0,44.23,44.4059,44.2207,44.3689,205172.0
2023-06-28 14:30:00,47.92,48.06,47.87,47.88,375854.0,44.3689,44.4985,44.3226,44.3318,375854.0
2023-06-28 15:00:00,47.88,47.99,47.84,47.88,507562.0,44.3318,44.4337,44.2948,44.3318,507562.0
2023-06-28 15:30:00,47.87,47.95,47.77,47.88,1122222.0,44.3226,44.3966,44.23,44.3318,1122222.0
2023-06-29 09:30:00,47.41,47.84,47.13,47.76,346612.0,43.8966,44.2948,43.6374,44.2207,346612.0
2023-06-29 10:00:00,47.78,48.01,47.7,48.0,263388.0,44.2392,44.4522,44.1652,44.4429,263388.0
2023-06-29 10:30:00,47.99,48.01,47.78,47.84,248348.0,44.4337,44.4522,44.2392,44.2948,248348.0
2023-06-29 11:00:00,47.83,47.96,47.66,47.75,501216.0,44.2855,44.4059,44.1281,44.2114,501216.0
2023-06-29 11:30:00,47.76,47.89,47.74,47.87,335506.0,44.2207,44.3411,44.2022,44.3226,335506.0
2023-06-29 12:00:00,47.87,47.96,47.77,47.91,307704.0,44.3226,44.4059,44.23,44.3596,307704.0
2023-06-29 12:30:00,47.92,47.99,47.79,47.86,269310.0,44.3689,44.4337,44.2485,44.3133,269310.0
2023-06-29 13:00:00,47.86,47.89,47.8,47.87,172270.0,44.3133,44.3411,44.2577,44.3226,172270.0
2023-06-29 13:30:00,47.87,47.94,47.74,47.8,464502.0,44.3226,44.3874,44.2022,44.2577,464502.0
2023-06-29 14:00:00,47.81,47.88,47.74,47.85,576396.0,44.267,44.3318,44.2022,44.304,576396.0
2023-06-29 14:30:00,47.85,47.9,47.81,47.87,441038.0,44.304,44.3503,44.267,44.3226,441038.0
2023-06-29 15:00:00,47.87,47.95,47.84,47.9,667638.0,44.3226,44.3966,44.2948,44.3503,667638.0
2023-06-29 15:30:00,47.9,47.95,47.78,47.87,1696838.0,44.3503,44.3966,44.2392,44.3226,1696838.0
2023-06-30 09:30:00,47.98,48.5,47.73,48.34,676422.0,44.4244,44.9059,44.1929,44.7577,676422.0
2023-06-30 10:00:00,48.35,48.35,48.11,48.13,285344.0,44.767,44.767,44.5448,44.5633,285344.0
2023-06-30 10:30:00,48.16,48.24,48.09,48.18,233334.0,44.5911,44.6651,44.5263,44.6096,233334.0
2023-06-30 11:00:00,48.19,48.22,48.06,48.18,194872.0,44.6188,44.6466,44.4985,44.6096,194872.0
2023-06-30 11:30:00,48.21,48.24,48.11,48.18,122546.0,44.6374,44.6651,44.5448,44.6096,122546.0
2023-06-30 12:00:00,48.19,48.35,48.13,48.34,356192.0,44.6188,44.767,44.5633,44.7577,356192.0
2023-06-30 12:30:00,48.34,48.34,48.24,48.29,149560.0,44.7577,44.7577,44.6651,44.7114,149560.0
2023-06-30 13:00:00,48.29,48.45,48.29,48.42,408268.0,44.7114,44.8596,44.7114,44.8318,408268.0
2023-06-30 13:30:00,48.42,48.44,48.35,48.37,346624.0,44.8318,44.8503,44.767,44.7855,346624.0
2023-06-30 14:00:00,48.38,48.53,48.38,48.47,565124.0,44.7948,44.9336,44.7948,44.8781,565124.0
2023-06-30 14:30:00,48.47,48.68,48.47,48.62,514500.0,44.8781,45.0725,44.8781,45.017,514500.0
2023-06-30 15:00:00,48.61,48.74,48.57,48.71,491132.0,45.0077,45.1281,44.9707,45.1003,491132.0
2023-06-30 15:30:00,48.72,48.8,48.66,48.69,1256708.0,45.1096,45.1836,45.054,45.0818,1256708.0
2023-07-03 09:30:00,48.26,48.9,48.13,48.83,444402.0,44.6837,45.2762,44.5633,45.2114,444402.0
2023-07-03 10:00:00,48.84,48.94,48.74,48.92,337112.0,45.2207,45.3133,45.1281,45.2947,337112.0
2023-07-03 10:30:00,48.9,49.1,48.88,48.96,339302.0,45.2762,45.4614,45.2577,45.3318,339302.0
2023-07-03 11:00:00,48.93,49.07,48.92,49.04,137206.0,45.304,45.4336,45.2947,45.4059,137206.0
2023-07-03 11:30:00,49.02,49.13,48.95,48.98,215294.0,45.3873,45.4892,45.3225,45.3503,215294.0
2023-07-03 12:00:00,48.98,49.06,48.96,49.02,258410.0,45.3503,45.4244,45.3318,45.3873,258410.0
2023-07-03 12:30:00,49.02,49.19,49.01,49.1,554844.0,45.3873,45.5447,45.3781,45.4614,554844.0
2023-07-05 09:30:00,48.72,49.06,48.43,49.02,336226.0,45.1096,45.4244,44.8411,45.3873,336226.0
2023-07-05 10:00:00,49.03,49.13,48.72,48.84,457974.0,45.3966,45.4892,45.1096,45.2207,457974.0
2023-07-05 10:30:00,48.84,49.49,48.81,49.35,438386.0,45.2207,45.8225,45.1929,45.6929,438386.0
2023-07-05 11:00:00,49.36,49.65,49.35,49.56,427068.0,45.7021,45.9706,45.6929,45.8873,427068.0
2023-07-05 11:30:00,49.58,49.79,49.52,49.7,381614.0,45.9058,46.1003,45.8503,46.0169,381614.0
2023-07-05 12:00:00,49.74,49.76,49.58,49.59,287928.0,46.054,46.0725,45.9058,45.9151,287928.0
2023-07-05 12:30:00,49.6,49.85,49.6,49.74,409546.0,45.9244,46.1558,45.9244,46.054,409546.0
2023-07-05 13:00:00,49.74,49.84,49.73,49.84,99332.0,46.054,46.1466,46.0447,46.1466,99332.0
2023-07-05 13:30:00,49.82,49.93,49.63,49.63,188752.0,46.128,46.2299,45.9521,45.9521,188752.0
2023-07-05 14:00:00,49.69,49.88,49.67,49.78,169566.0,46.0077,46.1836,45.9892,46.091,169566.0
2023-07-05 14:30:00,49.77,49.89,49.73,49.88,295478.0,46.0818,46.1929,46.0447,46.1836,295478.0
2023-07-05 15:00:00,49.88,49.91,49.7,49.73,241156.0,46.1836,46.2114,46.0169,46.0447,241156.0
2023-07-05 15:30:00,49.72,49.73,49.52,49.58,690478.0,46.0355,46.0447,45.8503,45.9058,690478.0
2023-07-06 09:30:00,49.16,49.23,48.62,48.88,222626.0,45.517,45.5818,45.017,45.2577,222626.0
2023-07-06 10:00:00,48.88,49.02,48.76,48.95,165664.0,45.2577,45.3873,45.1466,45.3225,165664.0
2023-07-06 10:30:00,48.93,49.27,48.85,49.2,323492.0,45.304,45.6188,45.2299,45.554,323492.0
2023-07-06 11:00:00,49.24,49.34,49.15,49.28,307114.0,45.591,45.6836,45.5077,45.6281,307114.0
2023-07-06 11:30:00,49.27,49.35,49.16,49.31,194582.0,45.6188,45.6929,45.517,45.6558,194582.0
2023-07-06 12:00:00,49.31,49.38,49.19,49.37,82596.0,45.6558,45.7207,45.5447,45.7114,82596.0
2023-07-06 12:30:00,49.37,49.37,49.23,49.25,75768.0,45.7114,45.7114,45.5818,45.6003,75768.0
2023-07-06 13:00:00,49.26,49.31,49.21,49.25,168966.0,45.6095,45.6558,45.5633,45.6003,168966.0
2023-07-06 13:30:00,49.24,49.42,49.22,49.35,185660.0,45.591,45.7577,45.5725,45.6929,185660.0
2023-07-06 14:00:00,49.37,49.45,49.34,49.4,165116.0,45.7114,45.7855,45.6836,45.7392,165116.0
2023-07-06 14:30:00,49.4,49.42,49.34,49.37,169928.0,45.7392,45.7577,45.6836,45.7114,169928.0
2023-07-06 15:00:00,49.38,49.41,49.34,49.35,206566.0,45.7207,45.7484,45.6836,45.6929,206566.0
2023-07-06 15:30:00,49.34,49.57,49.29,49.38,1336162.0,45.6836,45.8966,45.6373,45.7207,1336162.0
2023-07-07 09:30:00,49.02,49.19,48.77,49.0,146042.0,45.3873,45.5447,45.1559,45.3688,146042.0
2023-07-07 10:00:00,49.01,49.06,48.73,48.97,112234.0,45.3781,45.4244,45.1188,45.341,112234.0
2023-07-07 10:30:00,48.94,49.15,48.94,49.08,56040.0,45.3133,45.5077,45.3133,45.4429,56040.0
2023-07-07 11:00:00,49.07,49.1,48.96,49.1,37444.0,45.4336,45.4614,45.3318,45.4614,37444.0
2023-07-07 11:30:00,49.13,49.22,48.93,49.0,119750.0,45.4892,45.5725,45.304,45.3688,119750.0
2023-07-07 12:00:00,49.0,49.04,48.93,49.02,44274.0,45.3688,45.4059,45.304,45.3873,44274.0
2023-07-07 12:30:00,49.0,49.09,48.92,49.07,51230.0,45.3688,45.4521,45.2947,45.4336,51230.0
2023-07-07 13:00:00,49.07,49.23,49.07,49.09,44368.0,45.4336,45.5818,45.4336,45.4521,44368.0
2023-07-07 13:30:00,49.1,49.1,48.97,49.01,53742.0,45.4614,45.4614,45.341,45.3781,53742.0
2023-07-07 14:00:00,49.04,49.08,48.99,49.03,45906.0,45.4059,45.4429,45.3596,45.3966,45906.0
2023-07-07 14:30:00,49.02,49.03,48.89,48.92,54574.0,45.3873,45.3966,45.267,45.2947,54574.0
2023-07-07 15:00:00,48.93,48.96,48.82,48.9,67884.0,45.304,45.3318,45.2022,45.2762,67884.0
2023-07-07 15:30:00,48.9,48.98,48.67,48.74,484344.0,45.2762,45.3503,45.0633,45.1281,484344.0
2023-07-10 09:30:00,48.55,48.84,48.43,48.58,106506.0,44.9522,45.2207,44.8411,44.9799,106506.0
2023-07-10 10:00:00,48.55,48.62,48.15,48.2,79464.0,44.9522,45.017,44.5818,44.6281,79464.0
2023-07-10 10:30:00,48.17,48.17,47.88,47.92,105660.0,44.6003,44.6003,44.3318,44.3689,105660.0
2023-07-10 11:00:00,47.94,48.13,47.85,48.02,83978.0,44.3874,44.5633,44.304,44.4614,83978.0
2023-07-10 11:30:00,48.02,48.19,47.99,48.18,65780.0,44.4614,44.6188,44.4337,44.6096,65780.0
2023-07-10 12:00:00,48.19,48.26,48.1,48.21,63206.0,44.6188,44.6837,44.5355,44.6374,63206.0
2023-07-10 12:30:00,48.21,48.3,48.19,48.22,45594.0,44.6374,44.7207,44.6188,44.6466,45594.0
2023-07-10 13:00:00,48.22,48.34,48.19,48.31,51956.0,44.6466,44.7577,44.6188,44.7299,51956.0
2023-07-10 13:30:00,48.3,48.42,48.27,48.4,56310.0,44.7207,44.8318,44.6929,44.8133,56310.0
2023-07-10 14:00:00,48.4,48.4,48.22,48.23,42218.0,44.8133,44.8133,44.6466,44.6559,42218.0
2023-07-10 14:30:00,48.23,48.27,48.08,48.15,60552.0,44.6559,44.6929,44.517,44.5818,60552.0
2023-07-10 15:00:00,48.17,48.18,48.1,48.13,73862.0,44.6003,44.6096,44.5355,44.5633,73862.0
2023-07-10 15:30:00,48.13,48.21,48.09,48.19,247824.0,44.5633,44.6374,44.5263,44.6188,247824.0
2023-07-11 09:30:00,48.24,48.32,48.0,48.15,129758.0,44.6651,44.7392,44.4429,44.5818,129758.0
2023-07-11 10:00:00,48.16,48.24,48.07,48.2,98658.0,44.5911,44.6651,44.5077,44.6281,98658.0
2023-07-11 10:30:00,48.21,48.26,48.12,48.26,87506.0,44.6374,44.6837,44.554,44.6837,87506.0
2023-07-11 11:00:00,48.26,48.35,48.21,48.27,105678.0,44.6837,44.767,44.6374,44.6929,105678.0
2023-07-11 11:30:00,48.26,48.42,48.22,48.32,94638.0,44.6837,44.8318,44.6466,44.7392,94638.0
2023-07-11 12:00:00,48.29,48.46,48.29,48.37,43948.0,44.7114,44.8688,44.7114,44.7855,43948.0
2023-07-11 12:30:00,48.36,48.47,48.3,48.44,39502.0,44.7762,44.8781,44.7207,44.8503,39502.0
2023-07-11 13:00:00,48.43,48.49,48.4,48.49,37932.0,44.8411,44.8966,44.8133,44.8966,37932.0
2023-07-11 13:30:00,48.49,48.51,48.38,48.48,63374.0,44.8966,44.9151,44.7948,44.8874,63374.0
2023-07-11 14:00:00,48.49,48.56,48.47,48.56,42442.0,44.8966,44.9614,44.8781,44.9614,42442.0
2023-07-11 14:30:00,48.57,48.58,48.49,48.57,56080.0,44.9707,44.9799,44.8966,44.9707,56080.0
2023-07-11 15:00:00,48.58,48.64,48.55,48.62,72116.0,44.9799,45.0355,44.9522,45.017,72116.0
2023-07-11 15:30:00,48.62,48.84,48.61,48.81,324196.0,45.017,45.2207,45.0077,45.1929,324196.0
2023-07-12 09:30:00,49.02,49.13,48.7,48.83,173892.0,45.3873,45.4892,45.091,45.2114,173892.0
2023-07-12 10:00:00,48.83,48.87,48.66,48.84,113656.0,45.2114,45.2484,45.054,45.2207,113656.0
2023-07-12 10:30:00,48.82,48.98,48.81,48.94,51730.0,45.2022,45.3503,45.1929,45.3133,51730.0
2023-07-12 11:00:00,48.94,49.1,48.88,49.04,51258.0,45.3133,45.4614,45.2577,45.4059,51258.0
2023-07-12 11:30:00,49.06,49.35,49.06,49.31,113544.0,45.4244,45.6929,45.4244,45.6558,113544.0
2023-07-12 12:00:00,49.31,49.45,49.23,49.38,34698.0,45.6558,45.7855,45.5818,45.7207,34698.0
2023-07-12 12:30:00,49.37,49.49,49.35,49.45,22096.0,45.7114,45.8225,45.6929,45.7855,22096.0
2023-07-12 13:00:00,49.47,49.47,49.32,49.35,16568.0,45.804,45.804,45.6651,45.6929,16568.0
2023-07-12 13:30:00,49.35,49.38,49.3,49.33,25422.0,45.6929,45.7207,45.6466,45.6744,25422.0
2023-07-12 14:00:00,49.35,49.4,49.27,49.37,32698.0,45.6929,45.7392,45.6188,45.7114,32698.0
2023-07-12 14:30:00,49.37,49.41,49.35,49.4,40268.0,45.7114,45.7484,45.6929,45.7392,40268.0
2023-07-12 15:00:00,49.38,49.38,49.21,49.21,43574.0,45.7207,45.7207,45.5633,45.5633,43574.0
2023-07-12 15:30:00,49.22,49.32,49.13,49.17,255108.0,45.5725,45.6651,45.4892,45.5262,255108.0
2023-07-13 09:30:00,49.05,49.33,48.98,49.05,279294.0,45.4151,45.6744,45.3503,45.4151,279294.0
2023-07-13 10:00:00,49.05,49.36,49.05,49.35,96532.0,45.4151,45.7021,45.4151,45.6929,96532.0
2023-07-13 10:30:00,49.34,49.37,49.08,49.13,92568.0,45.6836,45.7114,45.4429,45.4892,92568.0
2023-07-13 11:00:00,49.14,49.32,49.12,49.26,111004.0,45.4984,45.6651,45.4799,45.6095,111004.0
2023-07-13 11:30:00,49.26,49.4,49.2,49.37,47304.0,45.6095,45.7392,45.554,45.7114,47304.0
2023-07-13 12:00:00,49.38,49.43,49.32,49.35,46770.0,45.7207,45.767,45.6651,45.6929,46770.0
2023-07-13 12:30:00,49.37,49.43,49.34,49.38,46014.0,45.7114,45.767,45.6836,45.7207,46014.0
2023-07-13 13:00:00,49.38,49.38,49.24,49.25,23142.0,45.7207,45.7207,45.591,45.6003,23142.0
2023-07-13 13:30:00,49.26,49.38,49.23,49.35,55238.0,45.6095,45.7207,45.5818,45.6929,55238.0
2023-07-13 14:00:00,49.35,49.41,49.29,49.29,63092.0,45.6929,45.7484,45.6373,45.6373,63092.0
2023-07-13 14:30:00,49.29,49.37,49.27,49.37,55314.0,45.6373,45.7114,45.6188,45.7114,55314.0
2023-07-13 15:00:00,49.38,49.42,49.34,49.4,76122.0,45.7207,45.7577,45.6836,45.7392,76122.0
2023-07-13 15:30:00,49.4,49.51,49.38,49.51,323432.0,45.7392,45.841,45.7207,45.841,323432.0
2023-07-14 09:30:00,49.34,49.42,49.13,49.31,48570.0,45.6836,45.7577,45.4892,45.6558,48570.0
2023-07-14 10:00:00,49.29,49.32,49.12,49.25,102746.0,45.6373,45.6651,45.4799,45.6003,102746.0
2023-07-14 10:30:00,49.24,49.56,49.21,49.46,65154.0,45.591,45.8873,45.5633,45.7947,65154.0
2023-07-14 11:00:00,49.47,49.55,49.34,49.54,65678.0,45.804,45.8781,45.6836,45.8688,65678.0
2023-07-14 11:30:00,49.56,49.64,49.49,49.6,108812.0,45.8873,45.9614,45.8225,45.9244,108812.0
2023-07-14 12:00:00,49.6,49.66,49.55,49.58,99284.0,45.9244,45.9799,45.8781,45.9058,99284.0
2023-07-14 12:30:00,49.58,49.79,49.58,49.75,104924.0,45.9058,46.1003,45.9058,46.0632,104924.0
2023-07-14 13:00:00,49.74,49.79,49.7,49.74,56486.0,46.054,46.1003,46.0169,46.054,56486.0
2023-07-14 13:30:00,49.74,49.9,49.74,49.87,63234.0,46.054,46.2021,46.054,46.1743,63234.0
2023-07-14 14:00:00,49.87,50.06,49.87,50.03,112602.0,46.1743,46.3503,46.1743,46.3225,112602.0
2023-07-14 14:30:00,50.06,50.06,49.97,50.02,96208.0,46.3503,46.3503,46.2669,46.3132,96208.0
2023-07-14 15:00:00,50.02,50.13,49.99,50.05,98420.0,46.3132,46.4151,46.2855,46.341,98420.0
2023-07-14 15:30:00,50.05,50.05,49.89,49.95,408976.0,46.341,46.341,46.1929,46.2484,408976.0
2023-07-17 09:30:00,49.78,49.9,49.23,49.7,175164.0,46.091,46.2021,45.5818,46.0169,175164.0
2023-07-17 10:00:00,49.67,49.81,49.55,49.63,112984.0,45.9892,46.1188,45.8781,45.9521,112984.0
2023-07-17 10:30:00,49.6,49.7,49.43,49.63,86384.0,45.9244,46.0169,45.767,45.9521,86384.0
2023-07-17 11:00:00,49.62,49.73,49.52,49.68,48332.0,45.9429,46.0447,45.8503,45.9984,48332.0
2023-07-17 11:30:00,49.66,49.71,49.56,49.62,30668.0,45.9799,46.0262,45.8873,45.9429,30668.0
2023-07-17 12:00:00,49.62,49.77,49.58,49.72,53320.0,45.9429,46.0818,45.9058,46.0355,53320.0
2023-07-17 12:30:00,49.71,49.78,49.7,49.77,82860.0,46.0262,46.091,46.0169,46.0818,82860.0
2023-07-17 13:00:00,49.74,49.74,49.66,49.72,49616.0,46.054,46.054,45.9799,46.0355,49616.0
2023-07-17 13:30:00,49.72,49.73,49.63,49.67,59872.0,46.0355,46.0447,45.9521,45.9892,59872.0
2023-07-17 14:00:00,49.68,49.74,49.64,49.7,55510.0,45.9984,46.054,45.9614,46.0169,55510.0
2023-07-17 14:30:00,49.71,49.77,49.7,49.73,121558.0,46.0262,46.0818,46.0169,46.0447,121558.0
2023-07-17 15:00:00,49.73,49.73,49.58,49.65,121900.0,46.0447,46.0447,45.9058,45.9706,121900.0
2023-07-17 15:30:00,49.65,49.74,49.33,49.37,506800.0,45.9706,46.054,45.6744,45.7114,506800.0
2023-07-18 09:30:00,49.44,49.93,49.37,49.74,102180.0,45.7762,46.2299,45.7114,46.054,102180.0
2023-07-18 10:00:00,49.68,49.79,49.44,49.47,73924.0,45.9984,46.1003,45.7762,45.804,73924.0
2023-07-18 10:30:00,49.49,49.49,49.31,49.41,94296.0,45.8225,45.8225,45.6558,45.7484,94296.0
2023-07-18 11:00:00,49.43,49.53,49.34,49.38,71150.0,45.767,45.8595,45.6836,45.7207,71150.0
2023-07-18 11:30:00,49.4,49.41,49.1,49.21,250382.0,45.7392,45.7484,45.4614,45.5633,250382.0
2023-07-18 12:00:00,49.21,49.24,48.64,48.69,198068.0,45.5633,45.591,45.0355,45.0818,198068.0
2023-07-18 12:30:00,48.67,48.98,48.65,48.88,129228.0,45.0633,45.3503,45.0448,45.2577,129228.0
2023-07-18 13:00:00,48.85,48.97,48.8,48.9,205180.0,45.2299,45.341,45.1836,45.2762,205180.0
2023-07-18 13:30:00,48.88,49.16,48.86,49.1,183320.0,45.2577,45.517,45.2392,45.4614,183320.0
2023-07-18 14:00:00,49.08,49.26,49.04,49.21,305220.0,45.4429,45.6095,45.4059,45.5633,305220.0
2023-07-18 14:30:00,49.21,49.27,48.97,49.08,173840.0,45.5633,45.6188,45.341,45.4429,173840.0
2023-07-18 15:00:00,49.07,49.26,49.06,49.24,263516.0,45.4336,45.6095,45.4244,45.591,263516.0
2023-07-18 15:30:00,49.24,49.58,49.22,49.52,552936.0,45.591,45.9058,45.5725,45.8503,552936.0
2023-07-19 09:30:00,49.77,50.51,49.77,50.5,204332.0,46.0818,46.7669,46.0818,46.7577,204332.0
2023-07-19 10:00:00,50.49,50.58,50.32,50.43,179100.0,46.7484,46.8317,46.591,46.6928,179100.0
2023-07-19 10:30:00,50.45,50.47,50.27,50.35,170196.0,46.7114,46.7299,46.5447,46.6188,170196.0
2023-07-19 11:00:00,50.38,50.42,50.02,50.1,166194.0,46.6466,46.6836,46.3132,46.3873,166194.0
2023-07-19 11:30:00,50.12,50.5,50.09,50.39,189798.0,46.4058,46.7577,46.378,46.6558,189798.0
2023-07-19 12:00:00,50.4,50.55,50.24,50.55,232292.0,46.6651,46.804,46.5169,46.804,232292.0
2023-07-19 12:30:00,50.55,50.63,50.42,50.56,193138.0,46.804,46.878,46.6836,46.8132,193138.0
2023-07-19 13:00:00,50.56,50.74,50.49,50.72,156252.0,46.8132,46.9799,46.7484,46.9614,156252.0
2023-07-19 13:30:00,50.72,50.77,50.56,50.59,238870.0,46.9614,47.0076,46.8132,46.841,238870.0
2023-07-19 14:00:00,50.6,50.81,50.59,50.7,359362.0,46.8502,47.0447,46.841,46.9428,359362.0
2023-07-19 14:30:00,50.69,50.82,50.63,50.77,141054.0,46.9336,47.0539,46.878,47.0076,141054.0
2023-07-19 15:00:00,50.76,50.78,50.55,50.65,267230.0,46.9984,47.0169,46.804,46.8965,267230.0
2023-07-19 15:30:00,50.65,50.65,50.43,50.63,441582.0,46.8965,46.8965,46.6928,46.878,441582.0
2023-07-20 09:30:00,50.92,51.07,50.65,50.95,150264.0,47.1465,47.2854,46.8965,47.1743,150264.0
2023-07-20 10:00:00,50.94,51.23,50.91,51.22,171008.0,47.1651,47.4336,47.1373,47.4243,171008.0
2023-07-20 10:30:00,51.22,51.41,51.1,51.15,252668.0,47.4243,47.6002,47.3132,47.3595,252668.0
2023-07-20 11:00:00,51.13,51.38,51.01,51.36,196036.0,47.341,47.5724,47.2299,47.5539,196036.0
2023-07-20 11:30:00,51.36,51.42,51.18,51.41,141648.0,47.5539,47.6095,47.3873,47.6002,141648.0
2023-07-20 12:00:00,51.41,51.56,51.32,51.56,102706.0,47.6002,47.7391,47.5169,47.7391,102706.0
2023-07-20 12:30:00,51.58,51.58,51.42,51.52,129506.0,47.7576,47.7576,47.6095,47.7021,129506.0
2023-07-20 13:00:00,51.52,51.64,51.48,51.58,220104.0,47.7021,47.8132,47.665,47.7576,220104.0
2023-07-20 13:30:00,51.58,51.75,51.54,51.73,378018.0,47.7576,47.915,47.7206,47.8965,378018.0
2023-07-20 14:00:00,51.73,51.88,51.72,51.77,174888.0,47.8965,48.0354,47.8872,47.9335,174888.0
2023-07-20 14:30:00,51.77,52.02,51.77,51.99,342208.0,47.9335,48.165,47.9335,48.1372,342208.0
2023-07-20 15:00:00,52.0,52.02,51.68,51.74,402530.0,48.1465,48.165,47.8502,47.9058,402530.0
2023-07-20 15:30:00,51.74,51.87,51.63,51.85,526546.0,47.9058,48.0261,47.8039,48.0076,526546.0
2023-07-21 09:30:00,52.02,52.15,51.67,52.03,139588.0,48.165,48.2854,47.841,48.1743,139588.0
2023-07-21 10:00:00,52.04,52.16,51.94,52.15,73522.0,48.1835,48.2946,48.0909,48.2854,73522.0
2023-07-21 10:30:00,52.15,52.33,52.01,52.28,66604.0,48.2854,48.452,48.1558,48.4057,66604.0
2023-07-21 11:00:00,52.29,52.38,52.16,52.17,58550.0,48.415,48.4983,48.2946,48.3039,58550.0
2023-07-21 11:30:00,52.2,52.4,52.2,52.34,89458.0,48.3317,48.5169,48.3317,48.4613,89458.0
2023-07-21 12:00:00,52.34,52.35,52.21,52.35,52344.0,48.4613,48.4706,48.3409,48.4706,52344.0
2023-07-21 12:30:00,52.35,52.37,52.23,52.27,43028.0,48.4706,48.4891,48.3595,48.3965,43028.0
2023-07-21 13:00:00,52.27,52.27,52.11,52.13,56540.0,48.3965,48.3965,48.2483,48.2669,56540.0
2023-07-21 13:30:00,52.12,52.13,51.95,52.01,48138.0,48.2576,48.2669,48.1002,48.1558,48138.0
2023-07-21 14:00:00,52.01,52.08,51.95,52.08,43712.0,48.1558,48.2206,48.1002,48.2206,43712.0
2023-07-21 14:30:00,52.08,52.09,51.99,52.04,69174.0,48.2206,48.2298,48.1372,48.1835,69174.0
2023-07-21 15:00:00,52.04,52.15,52.02,52.1,59712.0,48.1835,48.2854,48.165,48.2391,59712.0
2023-07-21 15:30:00,52.1,52.18,51.95,51.99,312582.0,48.2391,48.3132,48.1002,48.1372,312582.0
2023-07-24 09:30:00,52.09,52.18,51.79,51.97,65226.0,48.2298,48.3132,47.9521,48.1187,65226.0
2023-07-24 10:00:00,51.92,51.97,51.67,51.7,90850.0,48.0724,48.1187,47.841,47.8687,90850.0
2023-07-24 10:30:00,51.71,51.96,51.69,51.88,103738.0,47.878,48.1095,47.8595,48.0354,103738.0
2023-07-24 11:00:00,51.85,52.08,51.77,52.04,40362.0,48.0076,48.2206,47.9335,48.1835,40362.0
2023-07-24 11:30:00,52.06,52.29,52.06,52.28,38204.0,48.2021,48.415,48.2021,48.4057,38204.0
2023-07-24 12:00:00,52.29,52.32,52.19,52.31,40780.0,48.415,48.4428,48.3224,48.4335,40780.0
2023-07-24 12:30:00,52.29,52.31,52.17,52.21,18118.0,48.415,48.4335,48.3039,48.3409,18118.0
2023-07-24 13:00:00,52.22,52.31,52.18,52.31,35756.0,48.3502,48.4335,48.3132,48.4335,35756.0
2023-07-24 13:30:00,52.32,52.33,52.22,52.27,26750.0,48.4428,48.452,48.3502,48.3965,26750.0
2023-07-24 14:00:00,52.3,52.34,52.27,52.31,24372.0,48.4243,48.4613,48.3965,48.4335,24372.0
2023-07-24 14:30:00,52.3,52.31,52.27,52.31,46480.0,48.4243,48.4335,48.3965,48.4335,46480.0
2023-07-24 15:00:00,52.31,52.37,52.21,52.25,83516.0,48.4335,48.4891,48.3409,48.378,83516.0
2023-07-24 15:30:00,52.24,52.26,52.09,52.24,175862.0,48.3687,48.3872,48.2298,48.3687,175862.0
2023-07-25 09:30:00,52.17,52.38,52.02,52.32,50958.0,48.3039,48.4983,48.165,48.4428,50958.0
2023-07-25 10:00:00,52.24,52.41,52.23,52.37,30338.0,48.3687,48.5261,48.3595,48.4891,30338.0
2023-07-25 10:30:00,52.33,52.55,52.33,52.47,36220.0,48.452,48.6557,48.452,48.5817,36220.0
2023-07-25 11:00:00,52.44,52.55,52.38,52.53,21786.0,48.5539,48.6557,48.4983,48.6372,21786.0
2023-07-25 11:30:00,52.52,52.59,52.44,52.57,25274.0,48.628,48.6928,48.5539,48.6743,25274.0
2023-07-25 12:00:00,52.58,52.6,52.44,52.45,53408.0,48.6835,48.702,48.5539,48.5632,53408.0
2023-07-25 12:30:00,52.45,52.49,52.31,52.35,23710.0,48.5632,48.6002,48.4335,48.4706,23710.0
2023-07-25 13:00:00,52.37,52.38,52.23,52.23,24060.0,48.4891,48.4983,48.3595,48.3595,24060.0
2023-07-25 13:30:00,52.22,52.33,52.2,52.24,31640.0,48.3502,48.452,48.3317,48.3687,31640.0
2023-07-25 14:00:00,52.23,52.34,52.19,52.34,45306.0,48.3595,48.4613,48.3224,48.4613,45306.0
2023-07-25 14:30:00,52.33,52.35,52.26,52.31,48414.0,48.452,48.4706,48.3872,48.4335,48414.0
2023-07-25 15:00:00,52.31,52.31,52.2,52.21,50952.0,48.4335,48.4335,48.3317,48.3409,50952.0
2023-07-25 15:30:00,52.21,52.3,52.18,52.23,208848.0,48.3409,48.4243,48.3132,48.3595,208848.0
2023-07-26 09:30:00,52.2,52.58,52.15,52.27,87390.0,48.3317,48.6835,48.2854,48.3965,87390.0
2023-07-26 10:00:00,52.27,52.47,52.24,52.43,47414.0,48.3965,48.5817,48.3687,48.5446,47414.0
2023-07-26 10:30:00,52.43,52.88,52.43,52.76,118296.0,48.5446,48.9613,48.5446,48.8502,118296.0
2023-07-26 11:00:00,52.75,52.87,52.65,52.69,58424.0,48.8409,48.952,48.7483,48.7854,58424.0
2023-07-26 11:30:00,52.68,52.69,52.43,52.53,71616.0,48.7761,48.7854,48.5446,48.6372,71616.0
2023-07-26 12:00:00,52.5,52.6,52.49,52.52,36590.0,48.6094,48.702,48.6002,48.628,36590.0
2023-07-26 12:30:00,52.52,52.54,52.43,52.49,36890.0,48.628,48.6465,48.5446,48.6002,36890.0
2023-07-26 13:00:00,52.47,52.52,52.43,52.49,39856.0,48.5817,48.628,48.5446,48.6002,39856.0
2023-07-26 13:30:00,52.48,52.52,52.44,52.46,69568.0,48.5909,48.628,48.5539,48.5724,69568.0
2023-07-26 14:00:00,52.43,52.5,52.18,52.27,64618.0,48.5446,48.6094,48.3132,48.3965,64618.0
2023-07-26 14:30:00,52.26,52.47,52.21,52.43,119792.0,48.3872,48.5817,48.3409,48.5446,119792.0
2023-07-26 15:00:00,52.44,52.44,52.19,52.3,132868.0,48.5539,48.5539,48.3224,48.4243,132868.0
2023-07-26 15:30:00,52.28,52.28,52.17,52.2,683386.0,48.4057,48.4057,48.3039,48.3317,683386.0
2023-07-27 09:30:00,52.03,52.25,51.9,52.24,149286.0,48.1743,48.378,48.0539,48.3687,149286.0
2023-07-27 10:00:00,52.23,52.36,52.18,52.26,85152.0,48.3595,48.4798,48.3132,48.3872,85152.0
2023-07-27 10:30:00,52.26,52.36,52.06,52.12,102982.0,48.3872,48.4798,48.2021,48.2576,102982.0
2023-07-27 11:00:00,52.09,52.13,51.73,51.76,100282.0,48.2298,48.2669,47.8965,47.9243,100282.0
2023-07-27 11:30:00,51.78,52.08,51.76,52.07,72336.0,47.9428,48.2206,47.9243,48.2113,72336.0
2023-07-27 12:00:00,52.08,52.1,51.92,51.92,40262.0,48.2206,48.2391,48.0724,48.0724,40262.0
2023-07-27 12:30:00,51.92,52.03,51.92,51.99,43272.0,48.0724,48.1743,48.0724,48.1372,43272.0
2023-07-27 13:00:00,52.01,52.01,51.75,51.79,55986.0,48.1558,48.1558,47.915,47.9521,55986.0
2023-07-27 13:30:00,51.79,51.89,51.74,51.88,60178.0,47.9521,48.0447,47.9058,48.0354,60178.0
2023-07-27 14:00:00,51.88,51.91,51.64,51.68,75114.0,48.0354,48.0632,47.8132,47.8502,75114.0
2023-07-27 14:30:00,51.68,51.75,51.62,51.72,55668.0,47.8502,47.915,47.7947,47.8872,55668.0
2023-07-27 15:00:00,51.73,51.83,51.65,51.83,114312.0,47.8965,47.9891,47.8224,47.9891,114312.0
2023-07-27 15:30:00,51.83,51.85,51.71,51.82,352868.0,47.9891,48.0076,47.878,47.9798,352868.0
2023-07-28 09:30:00,52.21,52.45,51.88,51.92,45060.0,48.3409,48.5632,48.0354,48.0724,45060.0
2023-07-28 10:00:00,51.93,52.01,51.74,51.79,73674.0,48.0817,48.1558,47.9058,47.9521,73674.0
2023-07-28 10:30:00,51.79,51.82,51.63,51.79,80748.0,47.9521,47.9798,47.8039,47.9521,80748.0
2023-07-28 11:00:00,51.75,51.86,51.75,51.85,46040.0,47.915,48.0169,47.915,48.0076,46040.0
2023-07-28 11:30:00,51.85,51.87,51.46,51.49,29074.0,48.0076,48.0261,47.6465,47.6743,29074.0
2023-07-28 12:00:00,51.5,51.53,51.41,51.47,46188.0,47.6836,47.7113,47.6002,47.6558,46188.0
2023-07-28 12:30:00,51.47,51.58,51.46,51.5,38204.0,47.6558,47.7576,47.6465,47.6836,38204.0
2023-07-28 13:00:00,51.5,51.52,51.38,51.38,44570.0,47.6836,47.7021,47.5724,47.5724,44570.0
2023-07-28 13:30:00,51.37,51.44,51.27,51.43,29570.0,47.5632,47.628,47.4706,47.6187,29570.0
2023-07-28 14:00:00,51.46,51.61,51.46,51.6,39324.0,47.6465,47.7854,47.6465,47.7761,39324.0
2023-07-28 14:30:00,51.61,51.68,51.58,51.64,32894.0,47.7854,47.8502,47.7576,47.8132,32894.0
2023-07-28 15:00:00,51.65,51.69,51.63,51.65,49450.0,47.8224,47.8595,47.8039,47.8224,49450.0
2023-07-28 15:30:00,51.65,51.7,51.54,51.63,280458.0,47.8224,47.8687,47.7206,47.8039,280458.0
2023-07-31 09:30:00,51.99,52.01,51.59,51.61,68404.0,48.1372,48.1558,47.7669,47.7854,68404.0
2023-07-31 10:00:00,51.64,51.68,51.52,51.62,75616.0,47.8132,47.8502,47.7021,47.7947,75616.0
2023-07-31 10:30:00,51.62,51.68,51.43,51.59,59874.0,47.7947,47.8502,47.6187,47.7669,59874.0
2023-07-31 11:00:00,51.59,51.59,51.17,51.21,54698.0,47.7669,47.7669,47.378,47.415,54698.0
2023-07-31 11:30:00,51.21,51.28,51.07,51.24,67136.0,47.415,47.4799,47.2854,47.4428,67136.0
2023-07-31 12:00:00,51.27,51.32,51.18,51.19,29856.0,47.4706,47.5169,47.3873,47.3965,29856.0
2023-07-31 12:30:00,51.18,51.2,51.13,51.15,32608.0,47.3873,47.4058,47.341,47.3595,32608.0
2023-07-31 13:00:00,51.15,51.19,51.04,51.06,62798.0,47.3595,47.3965,47.2576,47.2762,62798.0
2023-07-31 13:30:00,51.07,51.18,51.03,51.15,64122.0,47.2854,47.3873,47.2484,47.3595,64122.0
2023-07-31 14:00:00,51.15,51.16,51.01,51.14,39274.0,47.3595,47.3687,47.2299,47.3502,39274.0
2023-07-31 14:30:00,51.13,51.19,51.02,51.06,48716.0,47.341,47.3965,47.2391,47.2762,48716.0
2023-07-31 15:00:00,51.07,51.16,51.02,51.15,59660.0,47.2854,47.3687,47.2391,47.3595,59660.0
2023-07-31 15:30:00,51.15,51.39,51.15,51.36,419070.0,47.3595,47.5817,47.3595,47.5539,419070.0
2023-08-01 09:30:00,51.31,51.4,50.9,51.35,126176.0,47.5076,47.591,47.128,47.5447,126176.0
2023-08-01 10:00:00,51.35,51.4,51.16,51.21,65550.0,47.5447,47.591,47.3687,47.415,65550.0
2023-08-01 10:30:00,51.18,51.2,50.99,51.02,53722.0,47.3873,47.4058,47.2113,47.2391,53722.0
2023-08-01 11:00:00,51.07,51.08,50.79,50.85,80114.0,47.2854,47.2947,47.0262,47.0817,80114.0
2023-08-01 11:30:00,50.86,50.9,50.73,50.84,46658.0,47.091,47.128,46.9706,47.0725,46658.0
2023-08-01 12:00:00,50.85,50.91,50.79,50.88,41786.0,47.0817,47.1373,47.0262,47.1095,41786.0
2023-08-01 12:30:00,50.87,50.92,50.79,50.9,35474.0,47.1002,47.1465,47.0262,47.128,35474.0
2023-08-01 13:00:00,50.89,50.91,50.8,50.83,53182.0,47.1188,47.1373,47.0354,47.0632,53182.0
2023-08-01 13:30:00,50.86,50.97,50.82,50.82,37850.0,47.091,47.1928,47.0539,47.0539,37850.0
2023-08-01 14:00:00,50.82,50.9,50.8,50.81,52792.0,47.0539,47.128,47.0354,47.0447,52792.0
2023-08-01 14:30:00,50.82,50.9,50.68,50.75,104192.0,47.0539,47.128,46.9243,46.9891,104192.0
2023-08-01 15:00:00,50.76,50.79,50.62,50.64,142394.0,46.9984,47.0262,46.8688,46.8873,142394.0
2023-08-01 15:30:00,50.65,50.71,50.46,50.57,315502.0,46.8965,46.9521,46.7206,46.8225,315502.0
2023-08-02 09:30:00,51.06,51.38,50.51,50.7,182796.0,47.2762,47.5724,46.7669,46.9428,182796.0
2023-08-02 10:00:00,50.65,50.72,50.35,50.47,197384.0,46.8965,46.9614,46.6188,46.7299,197384.0
2023-08-02 10:30:00,50.47,50.77,50.46,50.55,164238.0,46.7299,47.0076,46.7206,46.804,164238.0
2023-08-02 11:00:00,50.55,50.7,50.33,50.64,84042.0,46.804,46.9428,46.6003,46.8873,84042.0
2023-08-02 11:30:00,50.66,50.79,50.56,50.76,112612.0,46.9058,47.0262,46.8132,46.9984,112612.0
2023-08-02 12:00:00,50.76,51.16,50.75,51.1,100266.0,46.9984,47.3687,46.9891,47.3132,100266.0
2023-08-02 12:30:00,51.13,51.14,50.94,50.95,60982.0,47.341,47.3502,47.1651,47.1743,60982.0
2023-08-02 13:00:00,50.95,51.02,50.85,50.94,45556.0,47.1743,47.2391,47.0817,47.1651,45556.0
2023-08-02 13:30:00,50.93,50.96,50.63,50.71,72410.0,47.1558,47.1836,46.878,46.9521,72410.0
2023-08-02 14:00:00,50.71,50.78,50.66,50.74,86962.0,46.9521,47.0169,46.9058,46.9799,86962.0
2023-08-02 14:30:00,50.75,50.75,50.59,50.63,127806.0,46.9891,46.9891,46.841,46.878,127806.0
2023-08-02 15:00:00,50.63,50.74,50.6,50.71,141396.0,46.878,46.9799,46.8502,46.9521,141396.0
2023-08-02 15:30:00,50.72,50.82,50.67,50.67,431106.0,46.9614,47.0539,46.9151,46.9151,431106.0
2023-08-03 09:30:00,50.35,50.38,49.54,49.63,130890.0,46.6188,46.6466,45.8688,45.9521,130890.0
2023-08-03 10:00:00,49.6,49.69,49.37,49.55,211044.0,45.9244,46.0077,45.7114,45.8781,211044.0
2023-08-03 10:30:00,49.51,49.51,49.21,49.24,88256.0,45.841,45.841,45.5633,45.591,88256.0
2023-08-03 11:00:00,49.22,49.34,48.95,48.95,118138.0,45.5725,45.6836,45.3225,45.3225,118138.0
2023-08-03 11:30:00,48.94,49.17,48.84,49.1,137426.0,45.3133,45.5262,45.2207,45.4614,137426.0
2023-08-03 12:00:00,49.11,49.43,49.11,49.33,68456.0,45.4707,45.767,45.4707,45.6744,68456.0
2023-08-03 12:30:00,49.37,49.44,49.28,49.35,63078.0,45.7114,45.7762,45.6281,45.6929,63078.0
2023-08-03 13:00:00,49.35,49.42,49.13,49.21,104834.0,45.6929,45.7577,45.4892,45.5633,104834.0
2023-08-03 13:30:00,49.21,49.41,49.17,49.3,58538.0,45.5633,45.7484,45.5262,45.6466,58538.0
2023-08-03 14:00:00,49.3,49.44,49.27,49.38,65598.0,45.6466,45.7762,45.6188,45.7207,65598.0
2023-08-03 14:30:00,49.38,49.44,49.23,49.4,76870.0,45.7207,45.7762,45.5818,45.7392,76870.0
2023-08-03 15:00:00,49.4,49.4,49.29,49.32,72240.0,45.7392,45.7392,45.6373,45.6651,72240.0
2023-08-03 15:30:00,49.32,49.44,49.13,49.14,369486.0,45.6651,45.7762,45.4892,45.4984,369486.0
2023-08-04 09:30:00,49.35,49.78,49.34,49.7,264830.0,45.6929,46.091,45.6836,46.0169,264830.0
2023-08-04 10:00:00,49.69,49.73,49.22,49.24,132536.0,46.0077,46.0447,45.5725,45.591,132536.0
2023-08-04 10:30:00,49.26,49.6,49.21,49.38,143136.0,45.6095,45.9244,45.5633,45.7207,143136.0
2023-08-04 11:00:00,49.38,49.42,49.12,49.15,138284.0,45.7207,45.7577,45.4799,45.5077,138284.0
2023-08-04 11:30:00,49.15,49.29,49.02,49.03,63744.0,45.5077,45.6373,45.3873,45.3966,63744.0
2023-08-04 12:00:00,49.02,49.22,49.02,49.07,72428.0,45.3873,45.5725,45.3873,45.4336,72428.0
2023-08-04 12:30:00,49.08,49.15,49.04,49.06,85430.0,45.4429,45.5077,45.4059,45.4244,85430.0
2023-08-04 13:00:00,49.09,49.1,48.89,48.91,79518.0,45.4521,45.4614,45.267,45.2855,79518.0
2023-08-04 13:30:00,48.88,48.92,48.68,48.73,58108.0,45.2577,45.2947,45.0725,45.1188,58108.0
2023-08-04 14:00:00,48.73,48.73,48.46,48.48,67922.0,45.1188,45.1188,44.8688,44.8874,67922.0
2023-08-04 14:30:00,48.47,48.56,48.38,48.54,131504.0,44.8781,44.9614,44.7948,44.9429,131504.0
2023-08-04 15:00:00,48.56,48.7,48.54,48.7,107370.0,44.9614,45.091,44.9429,45.091,107370.0
2023-08-04 15:30:00,48.7,48.94,48.69,48.83,477860.0,45.091,45.3133,45.0818,45.2114,477860.0
2023-08-07 09:30:00,49.06,49.34,48.96,49.1,121978.0,45.4244,45.6836,45.3318,45.4614,121978.0
2023-08-07 10:00:00,49.1,49.23,48.89,49.1,130254.0,45.4614,45.5818,45.267,45.4614,130254.0
2023-08-07 10:30:00,49.11,49.18,48.96,48.98,76642.0,45.4707,45.5355,45.3318,45.3503,76642.0
2023-08-07 11:00:00,48.99,49.24,48.99,49.14,68760.0,45.3596,45.591,45.3596,45.4984,68760.0
2023-08-07 11:30:00,49.13,49.15,48.95,48.95,60156.0,45.4892,45.5077,45.3225,45.3225,60156.0
2023-08-07 12:00:00,48.95,49.0,48.88,48.96,77100.0,45.3225,45.3688,45.2577,45.3318,77100.0
2023-08-07 12:30:00,48.97,49.01,48.83,48.96,38636.0,45.341,45.3781,45.2114,45.3318,38636.0
2023-08-07 13:00:00,48.96,48.99,48.87,48.91,43136.0,45.3318,45.3596,45.2484,45.2855,43136.0
2023-08-07 13:30:00,48.92,49.01,48.88,48.98,72086.0,45.2947,45.3781,45.2577,45.3503,72086.0
2023-08-07 14:00:00,48.97,49.01,48.87,48.88,75700.0,45.341,45.3781,45.2484,45.2577,75700.0
2023-08-07 14:30:00,48.88,48.92,48.84,48.85,80888.0,45.2577,45.2947,45.2207,45.2299,80888.0
2023-08-07 15:00:00,48.85,48.91,48.81,48.81,76208.0,45.2299,45.2855,45.1929,45.1929,76208.0
2023-08-07 15:30:00,48.81,48.88,48.61,48.62,554246.0,45.1929,45.2577,45.0077,45.017,554246.0
2023-08-08 09:30:00,48.49,48.63,48.17,48.31,117968.0,44.8966,45.0262,44.6003,44.7299,117968.0
2023-08-08 10:00:00,48.31,48.35,48.02,48.06,99552.0,44.7299,44.767,44.4614,44.4985,99552.0
2023-08-08 10:30:00,48.06,48.2,47.97,48.08,115894.0,44.4985,44.6281,44.4151,44.517,115894.0
2023-08-08 11:00:00,48.08,48.19,48.05,48.09,69862.0,44.517,44.6188,44.4892,44.5263,69862.0
2023-08-08 11:30:00,48.09,48.1,47.98,48.02,49688.0,44.5263,44.5355,44.4244,44.4614,49688.0
2023-08-08 12:00:00,48.02,48.16,47.84,48.16,53736.0,44.4614,44.5911,44.2948,44.5911,53736.0
2023-08-08 12:30:00,48.18,48.24,48.12,48.14,55310.0,44.6096,44.6651,44.554,44.5725,55310.0
2023-08-08 13:00:00,48.16,48.24,48.14,48.21,51630.0,44.5911,44.6651,44.5725,44.6374,51630.0
2023-08-08 13:30:00,48.23,48.31,48.19,48.27,62908.0,44.6559,44.7299,44.6188,44.6929,62908.0
2023-08-08 14:00:00,48.27,48.36,48.26,48.34,66718.0,44.6929,44.7762,44.6837,44.7577,66718.0
2023-08-08 14:30:00,48.35,48.36,48.28,48.31,57502.0,44.767,44.7762,44.7022,44.7299,57502.0
2023-08-08 15:00:00,48.32,48.54,48.31,48.54,89228.0,44.7392,44.9429,44.7299,44.9429,89228.0
2023-08-08 15:30:00,48.54,48.72,48.53,48.69,522186.0,44.9429,45.1096,44.9336,45.0818,522186.0
2023-08-09 09:30:00,48.54,48.88,48.54,48.79,102086.0,44.9429,45.2577,44.9429,45.1744,102086.0
2023-08-09 10:00:00,48.78,48.88,48.65,48.69,51096.0,45.1651,45.2577,45.0448,45.0818,51096.0
2023-08-09 10:30:00,48.7,48.98,48.66,48.95,63508.0,45.091,45.3503,45.054,45.3225,63508.0
2023-08-09 11:00:00,48.97,48.99,48.58,48.59,106348.0,45.341,45.3596,44.9799,44.9892,106348.0
2023-08-09 11:30:00,48.6,48.66,48.38,48.4,74150.0,44.9985,45.054,44.7948,44.8133,74150.0
2023-08-09 12:00:00,48.39,48.44,48.26,48.26,129594.0,44.804,44.8503,44.6837,44.6837,129594.0
2023-08-09 12:30:00,48.26,48.47,48.26,48.43,58120.0,44.6837,44.8781,44.6837,44.8411,58120.0
2023-08-09 13:00:00,48.42,48.58,48.38,48.54,59514.0,44.8318,44.9799,44.7948,44.9429,59514.0
2023-08-09 13:30:00,48.54,48.61,48.49,48.59,78348.0,44.9429,45.0077,44.8966,44.9892,78348.0
2023-08-09 14:00:00,48.59,48.68,48.58,48.65,93104.0,44.9892,45.0725,44.9799,45.0448,93104.0
2023-08-09 14:30:00,48.63,48.71,48.54,48.62,307384.0,45.0262,45.1003,44.9429,45.017,307384.0
2023-08-09 15:00:00,48.6,48.62,48.44,48.44,75314.0,44.9985,45.017,44.8503,44.8503,75314.0
2023-08-09 15:30:00,48.44,48.71,48.41,48.46,456386.0,44.8503,45.1003,44.8225,44.8688,456386.0
2023-08-10 09:30:00,48.1,48.4,48.08,48.21,80050.0,45.0311,45.3119,45.0123,45.1341,80050.0
2023-08-10 10:00:00,48.22,48.34,48.19,48.24,72742.0,45.1434,45.2558,45.1153,45.1621,72742.0
2023-08-10 10:30:00,48.24,48.36,48.13,48.15,73502.0,45.1621,45.2745,45.0592,45.0779,73502.0
2023-08-10 11:00:00,48.16,48.16,47.94,48.08,44754.0,45.0872,45.0872,44.8813,45.0123,44754.0
2023-08-10 11:30:00,48.09,48.14,48.02,48.06,59890.0,45.0217,45.0685,44.9562,44.9936,59890.0
2023-08-10 12:00:00,48.08,48.1,47.96,48.05,220742.0,45.0123,45.0311,44.9,44.9843,220742.0
2023-08-10 12:30:00,48.03,48.18,48.02,48.08,70236.0,44.9655,45.106,44.9562,45.0123,70236.0
2023-08-10 13:00:00,48.07,48.15,48.01,48.05,54970.0,45.003,45.0779,44.9468,44.9843,54970.0
2023-08-10 13:30:00,48.05,48.21,48.01,48.08,59312.0,44.9843,45.1341,44.9468,45.0123,59312.0
2023-08-10 14:00:00,48.06,48.32,48.05,48.27,98698.0,44.9936,45.237,44.9843,45.1902,98698.0
2023-08-10 14:30:00,48.27,48.35,48.17,48.27,78878.0,45.1902,45.2651,45.0966,45.1902,78878.0
2023-08-10 15:00:00,48.29,48.29,48.12,48.12,93816.0,45.2089,45.2089,45.0498,45.0498,93816.0
2023-08-10 15:30:00,48.1,48.13,47.83,48.09,363880.0,45.0311,45.0592,44.7783,45.0217,363880.0
2023-08-11 09:30:00,48.25,48.29,47.93,48.11,381742.0,45.1715,45.2089,44.8719,45.0404,381742.0
2023-08-11 10:00:00,48.19,48.27,48.03,48.19,243976.0,45.1153,45.1902,44.9655,45.1153,243976.0
2023-08-11 10:30:00,48.22,48.27,48.07,48.13,224792.0,45.1434,45.1902,45.003,45.0592,224792.0
2023-08-11 11:00:00,48.14,48.18,48.01,48.18,41966.0,45.0685,45.106,44.9468,45.106,41966.0
2023-08-11 11:30:00,48.17,48.24,48.09,48.22,36404.0,45.0966,45.1621,45.0217,45.1434,36404.0
2023-08-11 12:00:00,48.22,48.3,48.18,48.27,87556.0,45.1434,45.2183,45.106,45.1902,87556.0
2023-08-11 12:30:00,48.26,48.27,48.19,48.21,49834.0,45.1809,45.1902,45.1153,45.1341,49834.0
2023-08-11 13:00:00,48.22,48.24,48.17,48.23,43674.0,45.1434,45.1621,45.0966,45.1528,43674.0
2023-08-11 13:30:00,48.23,48.3,48.18,48.24,135064.0,45.1528,45.2183,45.106,45.1621,135064.0
2023-08-11 14:00:00,48.23,48.32,48.2,48.27,63924.0,45.1528,45.237,45.1247,45.1902,63924.0
2023-08-11 14:30:00,48.27,48.38,48.26,48.27,73348.0,45.1902,45.2932,45.1809,45.1902,73348.0
2023-08-11 15:00:00,48.27,48.3,48.18,48.24,70078.0,45.1902,45.2183,45.106,45.1621,70078.0
2023-08-11 15:30:00,48.24,48.33,48.02,48.18,498170.0,45.1621,45.2464,44.9562,45.106,498170.0
2023-08-14 09:30:00,47.97,48.09,47.65,47.74,115288.0,44.9094,45.0217,44.6098,44.694,115288.0
2023-08-14 10:00:00,47.74,47.91,47.7,47.88,93468.0,44.694,44.8532,44.6566,44.8251,93468.0
2023-08-14 10:30:00,47.87,48.07,47.81,47.97,112212.0,44.8157,45.003,44.7596,44.9094,112212.0
2023-08-14 11:00:00,47.99,47.99,47.84,47.88,266156.0,44.9281,44.9281,44.7877,44.8251,266156.0
2023-08-14 11:30:00,47.88,47.97,47.83,47.93,85746.0,44.8251,44.9094,44.7783,44.8719,85746.0
2023-08-14 12:00:00,47.93,48.09,47.88,48.07,68008.0,44.8719,45.0217,44.8251,45.003,68008.0
2023-08-14 12:30:00,48.06,48.18,48.04,48.17,69808.0,44.9936,45.106,44.9749,45.0966,69808.0
2023-08-14 13:00:00,48.14,48.16,48.05,48.13,77174.0,45.0685,45.0872,44.9843,45.0592,77174.0
2023-08-14 13:30:00,48.14,48.14,48.07,48.09,92680.0,45.0685,45.0685,45.003,45.0217,92680.0
2023-08-14 14:00:00,48.09,48.1,47.96,47.97,80608.0,45.0217,45.0311,44.9,44.9094,80608.0
2023-08-14 14:30:00,47.97,48.09,47.96,48.05,96398.0,44.9094,45.0217,44.9,44.9843,96398.0
2023-08-14 15:00:00,48.05,48.13,48.02,48.1,149838.0,44.9843,45.0592,44.9562,45.0311,149838.0
2023-08-14 15:30:00,48.11,48.26,48.1,48.18,392514.0,45.0404,45.1809,45.0311,45.106,392514.0
2023-08-15 09:30:00,47.87,48.13,47.56,47.65,89662.0,44.8157,45.0592,44.5255,44.6098,89662.0
2023-08-15 10:00:00,47.65,47.73,47.54,47.6,92288.0,44.6098,44.6847,44.5068,44.563,92288.0
2023-08-15 10:30:00,47.61,47.63,47.44,47.49,70438.0,44.5723,44.5911,44.4132,44.46,70438.0
2023-08-15 11:00:00,47.47,47.56,47.32,47.34,80626.0,44.4413,44.5255,44.3008,44.3196,80626.0
2023-08-15 11:30:00,47.34,47.48,47.32,47.35,45284.0,44.3196,44.4506,44.3008,44.3289,45284.0
2023-08-15 12:00:00,47.37,47.41,47.27,47.3,51674.0,44.3476,44.3851,44.254,44.2821,51674.0
2023-08-15 12:30:00,47.32,47.35,47.27,47.34,35162.0,44.3008,44.3289,44.254,44.3196,35162.0
2023-08-15 13:00:00,47.34,47.38,47.3,47.35,61410.0,44.3196,44.357,44.2821,44.3289,61410.0
2023-08-15 13:30:00,47.35,47.35,47.17,47.26,74926.0,44.3289,44.3289,44.1604,44.2447,74926.0
2023-08-15 14:00:00,47.28,47.3,47.17,47.27,88208.0,44.2634,44.2821,44.1604,44.254,88208.0
2023-08-15 14:30:00,47.27,47.38,47.23,47.35,95278.0,44.254,44.357,44.2166,44.3289,95278.0
2023-08-15 15:00:00,47.35,47.42,47.27,47.28,119740.0,44.3289,44.3945,44.254,44.2634,119740.0
2023-08-15 15:30:00,47.27,47.4,47.27,47.31,556608.0,44.254,44.3757,44.254,44.2915,556608.0
2023-08-16 09:30:00,47.54,47.63,47.4,47.48,115838.0,44.5068,44.5911,44.3757,44.4506,115838.0
2023-08-16 10:00:00,47.51,47.52,47.4,47.43,57836.0,44.4787,44.4881,44.3757,44.4038,57836.0
2023-08-16 10:30:00,47.45,47.7,47.38,47.67,66030.0,44.4225,44.6566,44.357,44.6285,66030.0
2023-08-16 11:00:00,47.69,47.78,47.67,47.73,46308.0,44.6472,44.7315,44.6285,44.6847,46308.0
2023-08-16 11:30:00,47.72,47.76,47.62,47.75,62268.0,44.6753,44.7128,44.5817,44.7034,62268.0
2023-08-16 12:00:00,47.74,47.82,47.73,47.79,47310.0,44.694,44.7689,44.6847,44.7408,47310.0
2023-08-16 12:30:00,47.79,47.84,47.72,47.74,59852.0,44.7408,44.7877,44.6753,44.694,59852.0
2023-08-16 13:00:00,47.77,47.77,47.65,47.72,65684.0,44.7221,44.7221,44.6098,44.6753,65684.0
2023-08-16 13:30:00,47.72,47.88,47.68,47.83,72214.0,44.6753,44.8251,44.6379,44.7783,72214.0
2023-08-16 14:00:00,47.83,47.91,47.73,47.91,61204.0,44.7783,44.8532,44.6847,44.8532,61204.0
2023-08-16 14:30:00,47.91,47.94,47.84,47.88,58416.0,44.8532,44.8813,44.7877,44.8251,58416.0
2023-08-16 15:00:00,47.88,47.88,47.68,47.72,60594.0,44.8251,44.8251,44.6379,44.6753,60594.0
2023-08-16 15:30:00,47.72,47.85,47.69,47.79,423362.0,44.6753,44.797,44.6472,44.7408,423362.0
2023-08-17 09:30:00,47.77,48.01,47.65,48.0,61436.0,44.7221,44.9468,44.6098,44.9375,61436.0
2023-08-17 10:00:00,47.96,48.26,47.85,48.19,152154.0,44.9,45.1809,44.797,45.1153,152154.0
2023-08-17 10:30:00,48.17,48.33,48.15,48.23,64586.0,45.0966,45.2464,45.0779,45.1528,64586.0
2023-08-17 11:00:00,48.22,48.23,47.98,48.0,38016.0,45.1434,45.1528,44.9187,44.9375,38016.0
2023-08-17 11:30:00,48.01,48.04,47.92,48.02,34068.0,44.9468,44.9749,44.8626,44.9562,34068.0
2023-08-17 12:00:00,48.04,48.14,48.02,48.08,72930.0,44.9749,45.0685,44.9562,45.0123,72930.0
2023-08-17 12:30:00,48.05,48.08,48.0,48.05,47764.0,44.9843,45.0123,44.9375,44.9843,47764.0
2023-08-17 13:00:00,48.02,48.04,47.86,47.88,54508.0,44.9562,44.9749,44.8064,44.8251,54508.0
2023-08-17 13:30:00,47.88,47.88,47.74,47.79,46746.0,44.8251,44.8251,44.694,44.7408,46746.0
2023-08-17 14:00:00,47.77,47.8,47.67,47.68,38814.0,44.7221,44.7502,44.6285,44.6379,38814.0
2023-08-17 14:30:00,47.67,47.7,47.57,47.57,61086.0,44.6285,44.6566,44.5349,44.5349,61086.0
2023-08-17 15:00:00,47.59,47.66,47.55,47.66,63780.0,44.5536,44.6191,44.5162,44.6191,63780.0
2023-08-17 15:30:00,47.67,47.73,47.52,47.52,221070.0,44.6285,44.6847,44.4881,44.4881,221070.0
2023-08-18 09:30:00,47.56,47.81,47.55,47.72,121504.0,44.5255,44.7596,44.5162,44.6753,121504.0
2023-08-18 10:00:00,47.7,47.83,47.65,47.74,101222.0,44.6566,44.7783,44.6098,44.694,101222.0
2023-08-18 10:30:00,47.77,47.86,47.67,47.84,268684.0,44.7221,44.8064,44.6285,44.7877,268684.0
2023-08-18 11:00:00,47.84,47.96,47.8,47.89,216586.0,44.7877,44.9,44.7502,44.8345,216586.0
2023-08-18 11:30:00,47.88,48.01,47.84,47.92,96248.0,44.8251,44.9468,44.7877,44.8626,96248.0
2023-08-18 12:00:00,47.94,47.97,47.88,47.88,61626.0,44.8813,44.9094,44.8251,44.8251,61626.0
2023-08-18 12:30:00,47.88,47.88,47.74,47.77,46798.0,44.8251,44.8251,44.694,44.7221,46798.0
2023-08-18 13:00:00,47.77,47.77,47.67,47.67,57762.0,44.7221,44.7221,44.6285,44.6285,57762.0
2023-08-18 13:30:00,47.68,47.81,47.63,47.77,88658.0,44.6379,44.7596,44.5911,44.7221,88658.0
2023-08-18 14:00:00,47.79,47.84,47.74,47.84,58448.0,44.7408,44.7877,44.694,44.7877,58448.0
2023-08-18 14:30:00,47.85,47.87,47.77,47.85,90576.0,44.797,44.8157,44.7221,44.797,90576.0
2023-08-18 15:00:00,47.85,47.88,47.74,47.79,126446.0,44.797,44.8251,44.694,44.7408,126446.0
2023-08-18 15:30:00,47.8,47.97,47.71,47.82,853852.0,44.7502,44.9094,44.666,44.7689,853852.0
2023-08-21 09:30:00,47.77,47.96,47.3,47.31,94608.0,44.7221,44.9,44.2821,44.2915,94608.0
2023-08-21 10:00:00,47.3,47.3,47.01,47.19,92210.0,44.2821,44.2821,44.0106,44.1791,92210.0
2023-08-21 10:30:00,47.17,47.3,47.12,47.3,50210.0,44.1604,44.2821,44.1136,44.2821,50210.0
2023-08-21 11:00:00,47.29,47.42,47.24,47.35,63652.0,44.2728,44.3945,44.2259,44.3289,63652.0
2023-08-21 11:30:00,47.35,47.36,47.25,47.3,46488.0,44.3289,44.3383,44.2353,44.2821,46488.0
2023-08-21 12:00:00,47.29,47.38,47.27,47.32,37752.0,44.2728,44.357,44.254,44.3008,37752.0
2023-08-21 12:30:00,47.32,47.33,47.1,47.16,50080.0,44.3008,44.3102,44.0949,44.151,50080.0
2023-08-21 13:00:00,47.14,47.27,47.14,47.21,36434.0,44.1323,44.254,44.1323,44.1979,36434.0
2023-08-21 13:30:00,47.2,47.32,47.17,47.29,56816.0,44.1885,44.3008,44.1604,44.2728,56816.0
2023-08-21 14:00:00,47.29,47.41,47.26,47.36,52226.0,44.2728,44.3851,44.2447,44.3383,52226.0
2023-08-21 14:30:00,47.36,47.44,47.32,47.44,46004.0,44.3383,44.4132,44.3008,44.4132,46004.0
2023-08-21 15:00:00,47.45,47.54,47.44,47.52,53180.0,44.4225,44.5068,44.4132,44.4881,53180.0
2023-08-21 15:30:00,47.53,47.68,47.52,47.55,191886.0,44.4974,44.6379,44.4881,44.5162,191886.0
2023-08-22 09:30:00,47.46,47.63,47.28,47.41,51686.0,44.4319,44.5911,44.2634,44.3851,51686.0
2023-08-22 10:00:00,47.35,47.44,47.35,47.39,39982.0,44.3289,44.4132,44.3289,44.3664,39982.0
2023-08-22 10:30:00,47.42,47.43,47.31,47.31,36208.0,44.3945,44.4038,44.2915,44.2915,36208.0
2023-08-22 11:00:00,47.3,47.37,47.22,47.33,40878.0,44.2821,44.3476,44.2072,44.3102,40878.0
2023-08-22 11:30:00,47.31,47.36,47.29,47.34,27762.0,44.2915,44.3383,44.2728,44.3196,27762.0
2023-08-22 12:00:00,47.35,47.49,47.34,47.48,75412.0,44.3289,44.46,44.3196,44.4506,75412.0
2023-08-22 12:30:00,47.48,47.52,47.45,47.49,25498.0,44.4506,44.4881,44.4225,44.46,25498.0
2023-08-22 13:00:00,47.48,47.5,47.38,47.48,29310.0,44.4506,44.4694,44.357,44.4506,29310.0
2023-08-22 13:30:00,47.48,47.54,47.46,47.51,37572.0,44.4506,44.5068,44.4319,44.4787,37572.0
2023-08-22 14:00:00,47.51,47.57,47.44,47.49,40688.0,44.4787,44.5349,44.4132,44.46,40688.0
2023-08-22 14:30:00,47.51,47.57,47.46,47.52,56438.0,44.4787,44.5349,44.4319,44.4881,56438.0
2023-08-22 15:00:00,47.52,47.58,47.51,47.52,59206.0,44.4881,44.5442,44.4787,44.4881,59206.0
2023-08-22 15:30:00,47.52,47.52,47.36,47.37,309824.0,44.4881,44.4881,44.3383,44.3476,309824.0
2023-08-23 09:30:00,47.55,47.65,47.42,47.52,81894.0,44.5162,44.6098,44.3945,44.4881,81894.0
2023-08-23 10:00:00,47.48,47.52,47.14,47.19,56464.0,44.4506,44.4881,44.1323,44.1791,56464.0
2023-08-23 10:30:00,47.17,47.26,47.04,47.06,58470.0,44.1604,44.2447,44.0387,44.0574,58470.0
2023-08-23 11:00:00,47.05,47.35,47.02,47.27,129224.0,44.0481,44.3289,44.02,44.254,129224.0
2023-08-23 11:30:00,47.27,47.39,47.25,47.37,91192.0,44.254,44.3664,44.2353,44.3476,91192.0
2023-08-23 12:00:00,47.34,47.49,47.34,47.44,61556.0,44.3196,44.46,44.3196,44.4132,61556.0
2023-08-23 12:30:00,47.45,47.52,47.44,47.48,48064.0,44.4225,44.4881,44.4132,44.4506,48064.0
2023-08-23 13:00:00,47.49,47.6,47.48,47.55,69002.0,44.46,44.563,44.4506,44.5162,69002.0
2023-08-23 13:30:00,47.55,47.61,47.54,47.57,57560.0,44.5162,44.5723,44.5068,44.5349,57560.0
2023-08-23 14:00:00,47.56,47.67,47.5,47.66,104524.0,44.5255,44.6285,44.4694,44.6191,104524.0
2023-08-23 14:30:00,47.66,47.68,47.47,47.48,64126.0,44.6191,44.6379,44.4413,44.4506,64126.0
2023-08-23 15:00:00,47.48,47.64,47.48,47.6,122278.0,44.4506,44.6004,44.4506,44.563,122278.0
2023-08-23 15:30:00,47.59,47.76,47.58,47.75,519662.0,44.5536,44.7128,44.5442,44.7034,519662.0
2023-08-24 09:30:00,47.54,48.2,47.54,48.08,248924.0,44.5068,45.1247,44.5068,45.0123,248924.0
2023-08-24 10:00:00,48.08,48.18,48.02,48.12,87628.0,45.0123,45.106,44.9562,45.0498,87628.0
2023-08-24 10:30:00,48.1,48.1,47.82,47.85,65918.0,45.0311,45.0311,44.7689,44.797,65918.0
2023-08-24 11:00:00,47.86,47.91,47.8,47.91,67884.0,44.8064,44.8532,44.7502,44.8532,67884.0
2023-08-24 11:30:00,47.91,47.94,47.73,47.73,66646.0,44.8532,44.8813,44.6847,44.6847,66646.0
2023-08-24 12:00:00,47.7,47.76,47.5,47.52,56668.0,44.6566,44.7128,44.4694,44.4881,56668.0
2023-08-24 12:30:00,47.52,47.64,47.47,47.49,72364.0,44.4881,44.6004,44.4413,44.46,72364.0
2023-08-24 13:00:00,47.51,47.57,47.47,47.48,104606.0,44.4787,44.5349,44.4413,44.4506,104606.0
2023-08-24 13:30:00,47.49,47.58,47.48,47.55,86024.0,44.46,44.5442,44.4506,44.5162,86024.0
2023-08-24 14:00:00,47.55,47.57,47.49,47.52,112146.0,44.5162,44.5349,44.46,44.4881,112146.0
2023-08-24 14:30:00,47.52,47.53,47.43,47.49,120446.0,44.4881,44.4974,44.4038,44.46,120446.0
2023-08-24 15:00:00,47.5,47.66,47.47,47.65,96210.0,44.4694,44.6191,44.4413,44.6098,96210.0
2023-08-24 15:30:00,47.66,47.68,47.4,47.4,555474.0,44.6191,44.6379,44.3757,44.3757,555474.0
2023-08-25 09:30:00,47.49,47.65,47.39,47.52,48112.0,44.46,44.6098,44.3664,44.4881,48112.0
2023-08-25 10:00:00,47.51,47.64,47.44,47.5,65180.0,44.4787,44.6004,44.4132,44.4694,65180.0
2023-08-25 10:30:00,47.5,47.66,47.42,47.65,55668.0,44.4694,44.6191,44.3945,44.6098,55668.0
2023-08-25 11:00:00,47.63,47.91,47.56,47.91,51584.0,44.5911,44.8532,44.5255,44.8532,51584.0
2023-08-25 11:30:00,47.9,47.93,47.69,47.7,50904.0,44.8438,44.8719,44.6472,44.6566,50904.0
2023-08-25 12:00:00,47.67,47.83,47.67,47.78,68564.0,44.6285,44.7783,44.6285,44.7315,68564.0
2023-08-25 12:30:00,47.79,47.85,47.67,47.7,51570.0,44.7408,44.797,44.6285,44.6566,51570.0
2023-08-25 13:00:00,47.7,47.71,47.49,47.52,139868.0,44.6566,44.666,44.46,44.4881,139868.0
2023-08-25 13:30:00,47.51,47.52,47.4,47.45,80862.0,44.4787,44.4881,44.3757,44.4225,80862.0
2023-08-25 14:00:00,47.45,47.49,47.33,47.48,89490.0,44.4225,44.46,44.3102,44.4506,89490.0
2023-08-25 14:30:00,47.48,47.57,47.48,47.56,77536.0,44.4506,44.5349,44.4506,44.5255,77536.0
2023-08-25 15:00:00,47.56,47.6,47.49,47.51,115054.0,44.5255,44.563,44.46,44.4787,115054.0
2023-08-25 15:30:00,47.52,47.57,47.38,47.4,324616.0,44.4881,44.5349,44.357,44.3757,324616.0
2023-08-28 09:30:00,47.45,48.01,47.45,47.94,63318.0,44.4225,44.9468,44.4225,44.8813,63318.0
2023-08-28 10:00:00,47.98,48.08,47.88,47.98,117188.0,44.9187,45.0123,44.8251,44.9187,117188.0
2023-08-28 10:30:00,47.99,48.01,47.88,47.91,68762.0,44.9281,44.9468,44.8251,44.8532,68762.0
2023-08-28 11:00:00,47.92,47.92,47.76,47.77,66004.0,44.8626,44.8626,44.7128,44.7221,66004.0
2023-08-28 11:30:00,47.78,47.81,47.65,47.7,78342.0,44.7315,44.7596,44.6098,44.6566,78342.0
2023-08-28 12:00:00,47.71,47.77,47.64,47.67,65346.0,44.666,44.7221,44.6004,44.6285,65346.0
2023-08-28 12:30:00,47.67,47.76,47.63,47.74,56614.0,44.6285,44.7128,44.5911,44.694,56614.0
2023-08-28 13:00:00,47.74,47.82,47.64,47.64,47768.0,44.694,44.7689,44.6004,44.6004,47768.0
2023-08-28 13:30:00,47.68,47.77,47.6,47.66,57150.0,44.6379,44.7221,44.563,44.6191,57150.0
2023-08-28 14:00:00,47.65,47.65,47.56,47.6,49748.0,44.6098,44.6098,44.5255,44.563,49748.0
2023-08-28 14:30:00,47.6,47.68,47.6,47.65,64528.0,44.563,44.6379,44.563,44.6098,64528.0
2023-08-28 15:00:00,47.66,47.7,47.57,47.6,79812.0,44.6191,44.6566,44.5349,44.563,79812.0
2023-08-28 15:30:00,47.62,47.83,47.6,47.65,287292.0,44.5817,44.7783,44.563,44.6098,287292.0
2023-08-29 09:30:00,47.93,49.27,47.85,48.88,742494.0,44.8719,46.1264,44.797,45.7613,742494.0
2023-08-29 10:00:00,48.85,49.2,48.81,48.97,338854.0,45.7332,46.0609,45.6958,45.8456,338854.0
2023-08-29 10:30:00,48.97,49.06,48.69,48.77,231216.0,45.8456,45.9298,45.5834,45.6583,231216.0
2023-08-29 11:00:00,48.77,48.79,48.59,48.71,215076.0,45.6583,45.677,45.4898,45.6022,215076.0
2023-08-29 11:30:00,48.71,48.96,48.71,48.94,94232.0,45.6022,45.8362,45.6022,45.8175,94232.0
2023-08-29 12:00:00,48.94,49.16,48.94,49.13,140132.0,45.8175,46.0234,45.8175,45.9954,140132.0
2023-08-29 12:30:00,49.13,49.2,49.1,49.17,90812.0,45.9954,46.0609,45.9673,46.0328,90812.0
2023-08-29 13:00:00,49.14,49.24,49.13,49.18,68276.0,46.0047,46.0983,45.9954,46.0422,68276.0
2023-08-29 13:30:00,49.15,49.3,49.12,49.18,110154.0,46.0141,46.1545,45.986,46.0422,110154.0
2023-08-29 14:00:00,49.17,49.21,48.96,48.98,93376.0,46.0328,46.0702,45.8362,45.8549,93376.0
2023-08-29 14:30:00,48.97,49.1,48.97,49.02,112190.0,45.8456,45.9673,45.8456,45.8924,112190.0
2023-08-29 15:00:00,49.02,49.07,48.97,49.07,103386.0,45.8924,45.9392,45.8456,45.9392,103386.0
2023-08-29 15:30:00,49.07,49.16,48.92,48.99,801570.0,45.9392,46.0234,45.7988,45.8643,801570.0
2023-08-30 09:30:00,48.7,49.09,48.7,49.01,104228.0,45.5928,45.9579,45.5928,45.883,104228.0
2023-08-30 10:00:00,49.04,49.08,48.94,48.94,112352.0,45.9111,45.9485,45.8175,45.8175,112352.0
2023-08-30 10:30:00,48.94,48.98,48.69,48.74,109264.0,45.8175,45.8549,45.5834,45.6302,109264.0
2023-08-30 11:00:00,48.74,48.75,48.54,48.66,597778.0,45.6302,45.6396,45.443,45.5553,597778.0
2023-08-30 11:30:00,48.66,48.81,48.63,48.72,128480.0,45.5553,45.6958,45.5273,45.6115,128480.0
2023-08-30 12:00:00,48.7,48.73,48.62,48.64,80070.0,45.5928,45.6209,45.5179,45.5366,80070.0
2023-08-30 12:30:00,48.63,48.67,48.6,48.61,78684.0,45.5273,45.5647,45.4992,45.5085,78684.0
2023-08-30 13:00:00,48.61,48.65,48.49,48.51,40068.0,45.5085,45.546,45.3962,45.4149,40068.0
2023-08-30 13:30:00,48.52,48.52,48.44,48.48,49494.0,45.4243,45.4243,45.3494,45.3868,49494.0
2023-08-30 14:00:00,48.47,48.5,48.42,48.42,87654.0,45.3775,45.4055,45.3307,45.3307,87654.0
2023-08-30 14:30:00,48.37,48.43,48.34,48.37,68392.0,45.2838,45.34,45.2558,45.2838,68392.0
2023-08-30 15:00:00,48.38,48.43,48.34,48.42,81392.0,45.2932,45.34,45.2558,45.3307,81392.0
2023-08-30 15:30:00,48.42,48.49,48.33,48.37,568784.0,45.3307,45.3962,45.2464,45.2838,568784.0
2023-08-31 09:30:00,48.52,48.63,48.33,48.48,155008.0,45.4243,45.5273,45.2464,45.3868,155008.0
2023-08-31 10:00:00,48.45,48.45,48.08,48.1,82440.0,45.3587,45.3587,45.0123,45.0311,82440.0
2023-08-31 10:30:00,48.11,48.18,48.01,48.06,75278.0,45.0404,45.106,44.9468,44.9936,75278.0
2023-08-31 11:00:00,48.06,48.12,48.01,48.1,70628.0,44.9936,45.0498,44.9468,45.0311,70628.0
2023-08-31 11:30:00,48.1,48.12,48.0,48.03,94760.0,45.0311,45.0498,44.9375,44.9655,94760.0
2023-08-31 12:00:00,48.03,48.03,47.88,47.94,88974.0,44.9655,44.9655,44.8251,44.8813,88974.0
2023-08-31 12:30:00,47.93,47.94,47.86,47.87,59086.0,44.8719,44.8813,44.8064,44.8157,59086.0
2023-08-31 13:00:00,47.86,47.93,47.84,47.88,51166.0,44.8064,44.8719,44.7877,44.8251,51166.0
2023-08-31 13:30:00,47.88,47.96,47.86,47.88,105808.0,44.8251,44.9,44.8064,44.8251,105808.0
2023-08-31 14:00:00,47.91,47.94,47.85,47.93,71902.0,44.8532,44.8813,44.797,44.8719,71902.0
2023-08-31 14:30:00,47.92,47.97,47.66,47.71,89872.0,44.8626,44.9094,44.6191,44.666,89872.0
2023-08-31 15:00:00,47.73,47.82,47.73,47.8,75518.0,44.6847,44.7689,44.6847,44.7502,75518.0
2023-08-31 15:30:00,47.79,47.85,47.62,47.62,612458.0,44.7408,44.797,44.5817,44.5817,612458.0
2023-09-01 09:30:00,47.88,47.95,47.63,47.84,117610.0,44.8251,44.8906,44.5911,44.7877,117610.0
2023-09-01 10:00:00,47.82,47.85,47.54,47.57,125630.0,44.7689,44.797,44.5068,44.5349,125630.0
2023-09-01 10:30:00,47.58,47.65,47.54,47.63,106728.0,44.5442,44.6098,44.5068,44.5911,106728.0
2023-09-01 11:00:00,47.63,47.7,47.44,47.44,69134.0,44.5911,44.6566,44.4132,44.4132,69134.0
2023-09-01 11:30:00,47.45,47.45,47.18,47.26,102746.0,44.4225,44.4225,44.1698,44.2447,102746.0
2023-09-01 12:00:00,47.27,47.27,46.93,46.93,110702.0,44.254,44.254,43.9357,43.9357,110702.0
2023-09-01 12:30:00,46.93,46.93,46.76,46.79,47544.0,43.9357,43.9357,43.7766,43.8047,47544.0
2023-09-01 13:00:00,46.82,46.88,46.79,46.82,53208.0,43.8327,43.8889,43.8047,43.8327,53208.0
2023-09-01 13:30:00,46.84,46.99,46.84,46.96,34588.0,43.8515,43.9919,43.8515,43.9638,34588.0
2023-09-01 14:00:00,46.97,46.99,46.91,46.99,47070.0,43.9732,43.9919,43.917,43.9919,47070.0
2023-09-01 14:30:00,47.0,47.04,46.94,46.97,53480.0,44.0013,44.0387,43.9451,43.9732,53480.0
2023-09-01 15:00:00,46.97,46.99,46.89,46.98,70692.0,43.9732,43.9919,43.8983,43.9825,70692.0
2023-09-01 15:30:00,46.98,47.21,46.98,47.18,231898.0,43.9825,44.1979,43.9825,44.1698,231898.0
2023-09-05 09:30:00,47.01,47.17,46.43,46.49,131356.0,44.0106,44.1604,43.4676,43.5238,131356.0
2023-09-05 10:00:00,46.52,46.66,46.49,46.49,129292.0,43.5519,43.6829,43.5238,43.5238,129292.0
2023-09-05 10:30:00,46.48,46.5,46.22,46.27,70710.0,43.5144,43.5332,43.271,43.3178,70710.0
2023-09-05 11:00:00,46.27,46.36,45.9,45.98,97250.0,43.3178,43.4021,42.9714,43.0463,97250.0
2023-09-05 11:30:00,45.96,46.3,45.96,46.27,41248.0,43.0276,43.3459,43.0276,43.3178,41248.0
2023-09-05 12:00:00,46.27,46.34,46.16,46.16,53130.0,43.3178,43.3834,43.2148,43.2148,53130.0
2023-09-05 12:30:00,46.15,46.17,46.06,46.07,69788.0,43.2055,43.2242,43.1212,43.1306,69788.0
2023-09-05 13:00:00,46.07,46.22,46.06,46.07,84994.0,43.1306,43.271,43.1212,43.1306,84994.0
2023-09-05 13:30:00,46.06,46.12,46.02,46.06,62250.0,43.1212,43.1774,43.0838,43.1212,62250.0
2023-09-05 14:00:00,46.05,46.21,46.04,46.19,116044.0,43.1119,43.2617,43.1025,43.2429,116044.0
2023-09-05 14:30:00,46.19,46.4,46.19,46.38,119346.0,43.2429,43.4395,43.2429,43.4208,119346.0
2023-09-05 15:00:00,46.38,46.46,46.35,46.36,95552.0,43.4208,43.4957,43.3927,43.4021,95552.0
2023-09-05 15:30:00,46.36,46.44,46.3,46.34,380854.0,43.4021,43.477,43.3459,43.3834,380854.0
2023-09-06 09:30:00,46.44,46.5,46.24,46.49,83094.0,43.477,43.5332,43.2897,43.5238,83094.0
2023-09-06 10:00:00,46.53,46.69,46.43,46.52,103728.0,43.5612,43.711,43.4676,43.5519,103728.0
2023-09-06 10:30:00,46.52,46.7,46.46,46.68,73796.0,43.5519,43.7204,43.4957,43.7017,73796.0
2023-09-06 11:00:00,46.69,46.85,46.64,46.8,95452.0,43.711,43.8608,43.6642,43.814,95452.0
2023-09-06 11:30:00,46.8,46.82,46.69,46.71,139994.0,43.814,43.8327,43.711,43.7298,139994.0
2023-09-06 12:00:00,46.7,46.71,46.6,46.67,70526.0,43.7204,43.7298,43.6268,43.6923,70526.0
2023-09-06 12:30:00,46.65,46.76,46.65,46.7,110118.0,43.6736,43.7766,43.6736,43.7204,110118.0
2023-09-06 13:00:00,46.69,46.76,46.63,46.74,105374.0,43.711,43.7766,43.6549,43.7578,105374.0
2023-09-06 13:30:00,46.77,46.77,46.71,46.77,60980.0,43.7859,43.7859,43.7298,43.7859,60980.0
2023-09-06 14:00:00,46.77,46.99,46.77,46.95,92538.0,43.7859,43.9919,43.7859,43.9544,92538.0
2023-09-06 14:30:00,46.95,46.95,46.76,46.8,177202.0,43.9544,43.9544,43.7766,43.814,177202.0
2023-09-06 15:00:00,46.78,46.84,46.69,46.83,95402.0,43.7953,43.8515,43.711,43.8421,95402.0
2023-09-06 15:30:00,46.83,46.95,46.82,46.92,391168.0,43.8421,43.9544,43.8327,43.9264,391168.0
2023-09-07 09:30:00,47.23,47.33,47.06,47.19,114716.0,44.2166,44.3102,44.0574,44.1791,114716.0
2023-09-07 10:00:00,47.18,47.22,46.99,47.01,130632.0,44.1698,44.2072,43.9919,44.0106,130632.0
2023-09-07 10:30:00,47.01,47.18,46.94,47.13,169088.0,44.0106,44.1698,43.9451,44.123,169088.0
2023-09-07 11:00:00,47.15,47.3,47.14,47.26,399856.0,44.1417,44.2821,44.1323,44.2447,399856.0
2023-09-07 11:30:00,47.26,47.38,47.24,47.36,229134.0,44.2447,44.357,44.2259,44.3383,229134.0
2023-09-07 12:00:00,47.35,47.46,47.24,47.31,48668.0,44.3289,44.4319,44.2259,44.2915,48668.0
2023-09-07 12:30:00,47.31,47.34,47.21,47.23,51112.0,44.2915,44.3196,44.1979,44.2166,51112.0
2023-09-07 13:00:00,47.24,47.24,47.13,47.2,45174.0,44.2259,44.2259,44.123,44.1885,45174.0
2023-09-07 13:30:00,47.2,47.21,47.04,47.04,50354.0,44.1885,44.1979,44.0387,44.0387,50354.0
2023-09-07 14:00:00,47.06,47.07,47.0,47.03,44696.0,44.0574,44.0668,44.0013,44.0293,44696.0
2023-09-07 14:30:00,47.04,47.06,46.98,47.04,59512.0,44.0387,44.0574,43.9825,44.0387,59512.0
2023-09-07 15:00:00,47.06,47.17,47.01,47.15,57204.0,44.0574,44.1604,44.0106,44.1417,57204.0
2023-09-07 15:30:00,47.14,47.26,47.11,47.15,281520.0,44.1323,44.2447,44.1042,44.1417,281520.0
2023-09-08 09:30:00,47.26,47.38,46.99,47.37,47734.0,44.2447,44.357,43.9919,44.3476,47734.0
2023-09-08 10:00:00,47.38,47.47,47.35,47.47,38556.0,44.357,44.4413,44.3289,44.4413,38556.0
2023-09-08 10:30:00,47.47,47.57,47.47,47.56,52784.0,44.4413,44.5349,44.4413,44.5255,52784.0
2023-09-08 11:00:00,47.57,47.58,47.33,47.35,38298.0,44.5349,44.5442,44.3102,44.3289,38298.0
2023-09-08 11:30:00,47.35,47.42,47.29,47.38,32992.0,44.3289,44.3945,44.2728,44.357,32992.0
2023-09-08 12:00:00,47.41,47.52,47.36,47.46,31294.0,44.3851,44.4881,44.3383,44.4319,31294.0
2023-09-08 12:30:00,47.44,47.51,47.41,47.48,39292.0,44.4132,44.4787,44.3851,44.4506,39292.0
2023-09-08 13:00:00,47.47,47.48,47.35,47.35,31862.0,44.4413,44.4506,44.3289,44.3289,31862.0
2023-09-08 13:30:00,47.37,47.44,47.35,47.42,28566.0,44.3476,44.4132,44.3289,44.3945,28566.0
2023-09-08 14:00:00,47.41,47.49,47.37,47.47,35400.0,44.3851,44.46,44.3476,44.4413,35400.0
2023-09-08 14:30:00,47.46,47.52,47.41,47.51,46016.0,44.4319,44.4881,44.3851,44.4787,46016.0
2023-09-08 15:00:00,47.55,47.59,47.52,47.57,50646.0,44.5162,44.5536,44.4881,44.5349,50646.0
2023-09-08 15:30:00,47.57,47.74,47.56,47.66,310826.0,44.5349,44.694,44.5255,44.6191,310826.0
2023-09-11 09:30:00,47.62,47.82,47.55,47.79,81352.0,44.5817,44.7689,44.5162,44.7408,81352.0
2023-09-11 10:00:00,47.79,48.01,47.74,48.0,68728.0,44.7408,44.9468,44.694,44.9375,68728.0
2023-09-11 10:30:00,48.02,48.04,47.74,47.77,50864.0,44.9562,44.9749,44.694,44.7221,50864.0
2023-09-11 11:00:00,47.74,47.74,47.61,47.68,33330.0,44.694,44.694,44.5723,44.6379,33330.0
2023-09-11 11:30:00,47.68,47.86,47.66,47.82,50900.0,44.6379,44.8064,44.6191,44.7689,50900.0
2023-09-11 12:00:00,47.83,47.96,47.83,47.92,40436.0,44.7783,44.9,44.7783,44.8626,40436.0
2023-09-11 12:30:00,47.92,48.04,47.91,47.99,40826.0,44.8626,44.9749,44.8532,44.9281,40826.0
2023-09-11 13:00:00,48.01,48.01,47.87,47.87,33822.0,44.9468,44.9468,44.8157,44.8157,33822.0
2023-09-11 13:30:00,47.88,47.88,47.77,47.82,26508.0,44.8251,44.8251,44.7221,44.7689,26508.0
2023-09-11 14:00:00,47.81,47.81,47.73,47.77,46374.0,44.7596,44.7596,44.6847,44.7221,46374.0
2023-09-11 14:30:00,47.77,47.8,47.76,47.8,39532.0,44.7221,44.7502,44.7128,44.7502,39532.0
2023-09-11 15:00:00,47.78,47.82,47.73,47.73,45392.0,44.7315,44.7689,44.6847,44.6847,45392.0
2023-09-11 15:30:00,47.72,47.73,47.6,47.66,211790.0,44.6753,44.6847,44.563,44.6191,211790.0
2023-09-12 09:30:00,47.72,48.04,47.47,47.58,66150.0,44.6753,44.9749,44.4413,44.5442,66150.0
2023-09-12 10:00:00,47.55,47.57,47.45,47.56,37932.0,44.5162,44.5349,44.4225,44.5255,37932.0
2023-09-12 10:30:00,47.57,47.72,47.55,47.66,39754.0,44.5349,44.6753,44.5162,44.6191,39754.0
2023-09-12 11:00:00,47.66,47.8,47.56,47.74,65052.0,44.6191,44.7502,44.5255,44.694,65052.0
2023-09-12 11:30:00,47.74,47.85,47.7,47.84,54358.0,44.694,44.797,44.6566,44.7877,54358.0
2023-09-12 12:00:00,47.84,47.91,47.84,47.88,77562.0,44.7877,44.8532,44.7877,44.8251,77562.0
2023-09-12 12:30:00,47.87,47.9,47.81,47.9,41176.0,44.8157,44.8438,44.7596,44.8438,41176.0
2023-09-12 13:00:00,47.9,47.93,47.84,47.89,39314.0,44.8438,44.8719,44.7877,44.8345,39314.0
2023-09-12 13:30:00,47.91,47.97,47.89,47.95,42990.0,44.8532,44.9094,44.8345,44.8906,42990.0
2023-09-12 14:00:00,47.96,48.04,47.94,48.02,47040.0,44.9,44.9749,44.8813,44.9562,47040.0
2023-09-12 14:30:00,48.02,48.05,47.94,47.99,80924.0,44.9562,44.9843,44.8813,44.9281,80924.0
2023-09-12 15:00:00,47.98,47.98,47.91,47.93,55598.0,44.9187,44.9187,44.8532,44.8719,55598.0
2023-09-12 15:30:00,47.94,48.06,47.84,47.87,447114.0,44.8813,44.9936,44.7877,44.8157,447114.0
2023-09-13 09:30:00,47.77,47.99,47.77,47.93,114366.0,44.7221,44.9281,44.7221,44.8719,114366.0
2023-09-13 10:00:00,47.96,48.02,47.74,47.76,119936.0,44.9,44.9562,44.694,44.7128,119936.0
2023-09-13 10:30:00,47.76,47.92,47.76,47.9,46464.0,44.7128,44.8626,44.7128,44.8438,46464.0
2023-09-13 11:00:00,47.9,48.07,47.86,48.04,36468.0,44.8438,45.003,44.8064,44.9749,36468.0
2023-09-13 11:30:00,48.05,48.33,48.04,48.31,59860.0,44.9843,45.2464,44.9749,45.2277,59860.0
2023-09-13 12:00:00,48.32,48.48,48.31,48.42,105870.0,45.237,45.3868,45.2277,45.3307,105870.0
2023-09-13 12:30:00,48.41,48.46,48.35,48.46,37414.0,45.3213,45.3681,45.2651,45.3681,37414.0
2023-09-13 13:00:00,48.47,48.54,48.43,48.52,34128.0,45.3775,45.443,45.34,45.4243,34128.0
2023-09-13 13:30:00,48.54,48.57,48.49,48.55,40356.0,45.443,45.4711,45.3962,45.4524,40356.0
2023-09-13 14:00:00,48.56,48.69,48.55,48.69,46182.0,45.4617,45.5834,45.4524,45.5834,46182.0
2023-09-13 14:30:00,48.69,48.7,48.46,48.5,96448.0,45.5834,45.5928,45.3681,45.4055,96448.0
2023-09-13 15:00:00,48.49,48.49,48.35,48.4,64700.0,45.3962,45.3962,45.2651,45.3119,64700.0
2023-09-13 15:30:00,48.41,48.6,48.38,48.57,377838.0,45.3213,45.4992,45.2932,45.4711,377838.0
2023-09-14 09:30:00,49.03,49.16,48.82,49.09,64812.0,45.9017,46.0234,45.7051,45.9579,64812.0
2023-09-14 10:00:00,49.1,49.14,48.86,48.88,79554.0,45.9673,46.0047,45.7426,45.7613,79554.0
2023-09-14 10:30:00,48.88,48.95,48.74,48.91,91244.0,45.7613,45.8268,45.6302,45.7894,91244.0
2023-09-14 11:00:00,48.92,49.12,48.84,49.12,74672.0,45.7988,45.986,45.7239,45.986,74672.0
2023-09-14 11:30:00,49.12,49.27,49.11,49.24,36334.0,45.986,46.1264,45.9766,46.0983,36334.0
2023-09-14 12:00:00,49.24,49.27,49.17,49.22,22462.0,46.0983,46.1264,46.0328,46.0796,22462.0
2023-09-14 12:30:00,49.23,49.29,49.22,49.26,18838.0,46.089,46.1451,46.0796,46.1171,18838.0
2023-09-14 13:00:00,49.24,49.27,49.21,49.21,20478.0,46.0983,46.1264,46.0702,46.0702,20478.0
2023-09-14 13:30:00,49.21,49.22,49.13,49.19,30354.0,46.0702,46.0796,45.9954,46.0515,30354.0
2023-09-14 14:00:00,49.2,49.22,49.13,49.17,34714.0,46.0609,46.0796,45.9954,46.0328,34714.0
2023-09-14 14:30:00,49.17,49.18,49.09,49.12,26758.0,46.0328,46.0422,45.9579,45.986,26758.0
2023-09-14 15:00:00,49.11,49.13,49.08,49.12,43196.0,45.9766,45.9954,45.9485,45.986,43196.0
2023-09-14 15:30:00,49.13,49.4,49.12,49.36,486106.0,45.9954,46.2481,45.986,46.2107,486106.0
2023-09-15 09:30:00,49.37,49.73,49.2,49.47,730316.0,46.22,46.5571,46.0609,46.3137,730316.0
2023-09-15 10:00:00,49.47,49.67,49.47,49.52,43774.0,46.3137,46.5009,46.3137,46.3605,43774.0
2023-09-15 10:30:00,49.52,49.63,49.38,49.41,48300.0,46.3605,46.4635,46.2294,46.2575,48300.0
2023-09-15 11:00:00,49.37,49.39,49.26,49.37,49334.0,46.22,46.2388,46.1171,46.22,49334.0
2023-09-15 11:30:00,49.38,49.49,49.29,49.44,34520.0,46.2294,46.3324,46.1451,46.2856,34520.0
2023-09-15 12:00:00,49.43,49.47,49.39,49.4,27388.0,46.2762,46.3137,46.2388,46.2481,27388.0
2023-09-15 12:30:00,49.41,49.42,49.31,49.31,29734.0,46.2575,46.2669,46.1639,46.1639,29734.0
2023-09-15 13:00:00,49.3,49.32,49.1,49.25,60306.0,46.1545,46.1732,45.9673,46.1077,60306.0
2023-09-15 13:30:00,49.25,49.42,49.24,49.36,45188.0,46.1077,46.2669,46.0983,46.2107,45188.0
2023-09-15 14:00:00,49.37,49.4,49.31,49.35,41582.0,46.22,46.2481,46.1639,46.2013,41582.0
2023-09-15 14:30:00,49.35,49.47,49.34,49.45,39294.0,46.2013,46.3137,46.192,46.2949,39294.0
2023-09-15 15:00:00,49.44,49.48,49.38,49.38,84560.0,46.2856,46.323,46.2294,46.2294,84560.0
2023-09-15 15:30:00,49.4,49.4,49.1,49.2,265946.0,46.2481,46.2481,45.9673,46.0609,265946.0
2023-09-18 09:30:00,49.32,49.38,48.67,48.82,89468.0,46.1732,46.2294,45.5647,45.7051,89468.0
2023-09-18 10:00:00,48.84,49.02,48.78,48.98,72772.0,45.7239,45.8924,45.6677,45.8549,72772.0
2023-09-18 10:30:00,48.98,49.22,48.98,49.21,46850.0,45.8549,46.0796,45.8549,46.0702,46850.0
2023-09-18 11:00:00,49.2,49.2,49.04,49.14,50858.0,46.0609,46.0609,45.9111,46.0047,50858.0
2023-09-18 11:30:00,49.17,49.26,49.16,49.2,27708.0,46.0328,46.1171,46.0234,46.0609,27708.0
2023-09-18 12:00:00,49.21,49.27,49.17,49.23,35662.0,46.0702,46.1264,46.0328,46.089,35662.0
2023-09-18 12:30:00,49.23,49.32,49.23,49.31,33318.0,46.089,46.1732,46.089,46.1639,33318.0
2023-09-18 13:00:00,49.31,49.31,49.26,49.3,30762.0,46.1639,46.1639,46.1171,46.1545,30762.0
2023-09-18 13:30:00,49.29,49.31,49.24,49.28,60652.0,46.1451,46.1639,46.0983,46.1358,60652.0
2023-09-18 14:00:00,49.29,49.34,49.26,49.29,89504.0,46.1451,46.192,46.1171,46.1451,89504.0
2023-09-18 14:30:00,49.27,49.3,49.25,49.28,112972.0,46.1264,46.1545,46.1077,46.1358,112972.0
2023-09-18 15:00:00,49.27,49.34,49.27,49.34,87408.0,46.1264,46.192,46.1264,46.192,87408.0
2023-09-18 15:30:00,49.34,49.42,49.29,49.38,319200.0,46.192,46.2669,46.1451,46.2294,319200.0
2023-09-19 09:30:00,49.45,49.71,49.29,49.69,66470.0,46.2949,46.5383,46.1451,46.5196,66470.0
2023-09-19 10:00:00,49.7,49.71,49.41,49.55,75334.0,46.529,46.5383,46.2575,46.3886,75334.0
2023-09-19 10:30:00,49.55,49.65,49.51,49.61,71652.0,46.3886,46.4822,46.3511,46.4447,71652.0
2023-09-19 11:00:00,49.6,49.6,49.45,49.46,52762.0,46.4354,46.4354,46.2949,46.3043,52762.0
2023-09-19 11:30:00,49.45,49.51,49.4,49.41,43500.0,46.2949,46.3511,46.2481,46.2575,43500.0
2023-09-19 12:00:00,49.4,49.44,49.34,49.44,25044.0,46.2481,46.2856,46.192,46.2856,25044.0
2023-09-19 12:30:00,49.44,49.49,49.41,49.48,28780.0,46.2856,46.3324,46.2575,46.323,28780.0
2023-09-19 13:00:00,49.48,49.49,49.42,49.45,29008.0,46.323,46.3324,46.2669,46.2949,29008.0
2023-09-19 13:30:00,49.45,49.5,49.42,49.49,36682.0,46.2949,46.3417,46.2669,46.3324,36682.0
2023-09-19 14:00:00,49.49,49.51,49.37,49.4,49660.0,46.3324,46.3511,46.22,46.2481,49660.0
2023-09-19 14:30:00,49.4,49.52,49.38,49.44,58588.0,46.2481,46.3605,46.2294,46.2856,58588.0
2023-09-19 15:00:00,49.43,49.44,49.37,49.4,45440.0,46.2762,46.2856,46.22,46.2481,45440.0
2023-09-19 15:30:00,49.4,49.4,49.21,49.23,198528.0,46.2481,46.2481,46.0702,46.089,198528.0
2023-09-20 09:30:00,49.56,49.56,49.24,49.34,47298.0,46.3979,46.3979,46.0983,46.192,47298.0
2023-09-20 10:00:00,49.35,49.67,49.34,49.66,54038.0,46.2013,46.5009,46.192,46.4915,54038.0
2023-09-20 10:30:00,49.66,49.76,49.59,49.74,42330.0,46.4915,46.5852,46.426,46.5664,42330.0
2023-09-20 11:00:00,49.71,49.74,49.64,49.67,42564.0,46.5383,46.5664,46.4728,46.5009,42564.0
2023-09-20 11:30:00,49.67,49.68,49.43,49.44,75738.0,46.5009,46.5103,46.2762,46.2856,75738.0
2023-09-20 12:00:00,49.41,49.48,49.34,49.47,131282.0,46.2575,46.323,46.192,46.3137,131282.0
2023-09-20 12:30:00,49.47,49.57,49.47,49.54,27320.0,46.3137,46.4073,46.3137,46.3792,27320.0
2023-09-20 13:00:00,49.55,49.6,49.54,49.54,25614.0,46.3886,46.4354,46.3792,46.3792,25614.0
2023-09-20 13:30:00,49.54,49.56,49.43,49.45,32750.0,46.3792,46.3979,46.2762,46.2949,32750.0
2023-09-20 14:00:00,49.43,49.44,49.12,49.2,54410.0,46.2762,46.2856,45.986,46.0609,54410.0
2023-09-20 14:30:00,49.2,49.26,49.02,49.09,57842.0,46.0609,46.1171,45.8924,45.9579,57842.0
2023-09-20 15:00:00,49.09,49.11,49.02,49.05,46862.0,45.9579,45.9766,45.8924,45.9205,46862.0
2023-09-20 15:30:00,49.04,49.18,48.95,49.1,458868.0,45.9111,46.0422,45.8268,45.9673,458868.0
2023-09-21 09:30:00,48.99,49.03,48.46,48.8,69838.0,45.8643,45.9017,45.3681,45.6864,69838.0
2023-09-21 10:00:00,48.82,48.99,48.74,48.93,49506.0,45.7051,45.8643,45.6302,45.8081,49506.0
2023-09-21 10:30:00,48.92,48.98,48.68,48.71,43882.0,45.7988,45.8549,45.5741,45.6022,43882.0
2023-09-21 11:00:00,48.73,48.9,48.73,48.88,31758.0,45.6209,45.78,45.6209,45.7613,31758.0
2023-09-21 11:30:00,48.87,49.0,48.82,49.0,29190.0,45.7519,45.8736,45.7051,45.8736,29190.0
2023-09-21 12:00:00,48.98,49.11,48.93,49.08,50582.0,45.8549,45.9766,45.8081,45.9485,50582.0
2023-09-21 12:30:00,49.08,49.12,49.03,49.06,50606.0,45.9485,45.986,45.9017,45.9298,50606.0
2023-09-21 13:00:00,49.05,49.08,48.84,48.94,30904.0,45.9205,45.9485,45.7239,45.8175,30904.0
2023-09-21 13:30:00,48.94,49.02,48.87,48.9,57852.0,45.8175,45.8924,45.7519,45.78,57852.0
2023-09-21 14:00:00,48.91,48.93,48.84,48.85,31184.0,45.7894,45.8081,45.7239,45.7332,31184.0
2023-09-21 14:30:00,48.85,48.87,48.77,48.79,42124.0,45.7332,45.7519,45.6583,45.677,42124.0
2023-09-21 15:00:00,48.79,48.9,48.66,48.68,50348.0,45.677,45.78,45.5553,45.5741,50348.0
2023-09-21 15:30:00,48.67,48.7,48.47,48.48,283890.0,45.5647,45.5928,45.3775,45.3868,283890.0
2023-09-22 09:30:00,48.29,48.48,48.03,48.13,64348.0,45.2089,45.3868,44.9655,45.0592,64348.0
2023-09-22 10:00:00,48.17,48.45,48.15,48.43,51100.0,45.0966,45.3587,45.0779,45.34,51100.0
2023-09-22 10:30:00,48.43,48.43,48.3,48.34,71390.0,45.34,45.34,45.2183,45.2558,71390.0
2023-09-22 11:00:00,48.35,48.53,48.32,48.52,49988.0,45.2651,45.4336,45.237,45.4243,49988.0
2023-09-22 11:30:00,48.54,48.62,48.54,48.57,61132.0,45.443,45.5179,45.443,45.4711,61132.0
2023-09-22 12:00:00,48.57,48.57,48.41,48.44,35264.0,45.4711,45.4711,45.3213,45.3494,35264.0
2023-09-22 12:30:00,48.45,48.57,48.42,48.54,37718.0,45.3587,45.4711,45.3307,45.443,37718.0
2023-09-22 13:00:00,48.53,48.6,48.46,48.49,34594.0,45.4336,45.4992,45.3681,45.3962,34594.0
2023-09-22 13:30:00,48.49,48.54,48.39,48.51,29928.0,45.3962,45.443,45.3026,45.4149,29928.0
2023-09-22 14:00:00,48.51,48.52,48.42,48.42,34478.0,45.4149,45.4243,45.3307,45.3307,34478.0
2023-09-22 14:30:00,48.41,48.45,48.32,48.4,35576.0,45.3213,45.3587,45.237,45.3119,35576.0
2023-09-22 15:00:00,48.4,48.6,48.39,48.54,47698.0,45.3119,45.4992,45.3026,45.443,47698.0
2023-09-22 15:30:00,48.54,48.56,48.26,48.29,218844.0,45.443,45.4617,45.1809,45.2089,218844.0
2023-09-25 09:30:00,47.98,48.36,47.74,47.88,46722.0,44.9187,45.2745,44.694,44.8251,46722.0
2023-09-25 10:00:00,47.85,47.95,47.66,47.66,41008.0,44.797,44.8906,44.6191,44.6191,41008.0
2023-09-25 10:30:00,47.67,47.98,47.67,47.85,40600.0,44.6285,44.9187,44.6285,44.797,40600.0
2023-09-25 11:00:00,47.83,47.87,47.63,47.87,30194.0,44.7783,44.8157,44.5911,44.8157,30194.0
2023-09-25 11:30:00,47.88,47.88,47.69,47.72,43312.0,44.8251,44.8251,44.6472,44.6753,43312.0
2023-09-25 12:00:00,47.72,47.84,47.72,47.84,27658.0,44.6753,44.7877,44.6753,44.7877,27658.0
2023-09-25 12:30:00,47.83,47.85,47.77,47.84,30304.0,44.7783,44.797,44.7221,44.7877,30304.0
2023-09-25 13:00:00,47.84,47.89,47.78,47.8,20876.0,44.7877,44.8345,44.7315,44.7502,20876.0
2023-09-25 13:30:00,47.8,48.06,47.77,48.03,25342.0,44.7502,44.9936,44.7221,44.9655,25342.0
2023-09-25 14:00:00,48.05,48.06,47.94,47.96,29446.0,44.9843,44.9936,44.8813,44.9,29446.0
2023-09-25 14:30:00,47.96,48.03,47.95,47.99,35210.0,44.9,44.9655,44.8906,44.9281,35210.0
2023-09-25 15:00:00,47.99,48.1,47.84,48.0,44946.0,44.9281,45.0311,44.7877,44.9375,44946.0
2023-09-25 15:30:00,48.01,48.19,48.01,48.09,241398.0,44.9468,45.1153,44.9468,45.0217,241398.0
2023-09-26 09:30:00,47.74,47.81,47.33,47.55,131294.0,44.694,44.7596,44.3102,44.5162,131294.0
2023-09-26 10:00:00,47.57,47.58,47.16,47.32,187636.0,44.5349,44.5442,44.151,44.3008,187636.0
2023-09-26 10:30:00,47.32,47.37,47.2,47.35,64374.0,44.3008,44.3476,44.1885,44.3289,64374.0
2023-09-26 11:00:00,47.37,47.41,47.27,47.27,281556.0,44.3476,44.3851,44.254,44.254,281556.0
2023-09-26 11:30:00,47.27,47.28,46.95,47.26,114378.0,44.254,44.2634,43.9544,44.2447,114378.0
2023-09-26 12:00:00,47.26,47.32,47.21,47.24,60192.0,44.2447,44.3008,44.1979,44.2259,60192.0
2023-09-26 12:30:00,47.24,47.26,47.1,47.1,33822.0,44.2259,44.2447,44.0949,44.0949,33822.0
2023-09-26 13:00:00,47.12,47.23,47.07,47.21,106334.0,44.1136,44.2166,44.0668,44.1979,106334.0
2023-09-26 13:30:00,47.21,47.23,47.01,47.08,97454.0,44.1979,44.2166,44.0106,44.0762,97454.0
2023-09-26 14:00:00,47.09,47.1,46.94,46.96,64326.0,44.0855,44.0949,43.9451,43.9638,64326.0
2023-09-26 14:30:00,46.93,46.93,46.61,46.68,53850.0,43.9357,43.9357,43.6361,43.7017,53850.0
2023-09-26 15:00:00,46.68,46.79,46.45,46.52,76562.0,43.7017,43.8047,43.4863,43.5519,76562.0
2023-09-26 15:30:00,46.51,46.74,46.49,46.6,440680.0,43.5425,43.7578,43.5238,43.6268,440680.0
2023-09-27 09:30:00,46.58,46.86,46.56,46.77,84826.0,43.6081,43.8702,43.5893,43.7859,84826.0
2023-09-27 10:00:00,46.77,47.05,46.77,46.98,103854.0,43.7859,44.0481,43.7859,43.9825,103854.0
2023-09-27 10:30:00,46.92,47.0,46.72,46.73,103100.0,43.9264,44.0013,43.7391,43.7485,103100.0
2023-09-27 11:00:00,46.73,46.73,46.49,46.63,69674.0,43.7485,43.7485,43.5238,43.6549,69674.0
2023-09-27 11:30:00,46.64,46.76,46.63,46.68,63708.0,43.6642,43.7766,43.6549,43.7017,63708.0
2023-09-27 12:00:00,46.67,46.7,46.38,46.57,80064.0,43.6923,43.7204,43.4208,43.5987,80064.0
2023-09-27 12:30:00,46.58,46.82,46.58,46.71,112058.0,43.6081,43.8327,43.6081,43.7298,112058.0
2023-09-27 13:00:00,46.71,46.77,46.51,46.54,60978.0,43.7298,43.7859,43.5425,43.5706,60978.0
2023-09-27 13:30:00,46.54,46.67,46.48,46.56,121600.0,43.5706,43.6923,43.5144,43.5893,121600.0
2023-09-27 14:00:00,46.56,46.67,46.45,46.65,99776.0,43.5893,43.6923,43.4863,43.6736,99776.0
2023-09-27 14:30:00,46.66,46.82,46.66,46.69,140858.0,43.6829,43.8327,43.6829,43.711,140858.0
2023-09-27 15:00:00,46.68,46.84,46.63,46.74,109074.0,43.7017,43.8515,43.6549,43.7578,109074.0
2023-09-27 15:30:00,46.73,46.73,46.47,46.63,352212.0,43.7485,43.7485,43.5051,43.6549,352212.0
2023-09-28 09:30:00,46.8,46.82,46.42,46.6,273262.0,43.814,43.8327,43.4583,43.6268,273262.0
2023-09-28 10:00:00,46.59,46.66,46.15,46.16,129314.0,43.6174,43.6829,43.2055,43.2148,129314.0
2023-09-28 10:30:00,46.15,46.15,45.67,45.94,114796.0,43.2055,43.2055,42.7561,43.0089,114796.0
2023-09-28 11:00:00,45.94,46.05,45.82,45.88,112522.0,43.0089,43.1119,42.8965,42.9527,112522.0
2023-09-28 11:30:00,45.9,46.13,45.89,46.0,92010.0,42.9714,43.1868,42.9621,43.0651,92010.0
2023-09-28 12:00:00,45.99,46.26,45.97,46.26,184682.0,43.0557,43.3085,43.037,43.3085,184682.0
2023-09-28 12:30:00,46.26,46.47,46.24,46.42,85022.0,43.3085,43.5051,43.2897,43.4583,85022.0
2023-09-28 13:00:00,46.42,46.47,46.29,46.43,80014.0,43.4583,43.5051,43.3366,43.4676,80014.0
2023-09-28 13:30:00,46.42,46.48,46.31,46.35,163178.0,43.4583,43.5144,43.3553,43.3927,163178.0
2023-09-28 14:00:00,46.36,46.58,46.35,46.43,88278.0,43.4021,43.6081,43.3927,43.4676,88278.0
2023-09-28 14:30:00,46.42,46.43,46.3,46.39,89006.0,43.4583,43.4676,43.3459,43.4302,89006.0
2023-09-28 15:00:00,46.39,46.44,46.27,46.37,102636.0,43.4302,43.477,43.3178,43.4115,102636.0
2023-09-28 15:30:00,46.37,46.42,46.08,46.15,436432.0,43.4115,43.4583,43.14,43.2055,436432.0
2023-09-29 09:30:00,46.58,46.84,46.5,46.62,135952.0,43.6081,43.8515,43.5332,43.6455,135952.0
2023-09-29 10:00:00,46.57,46.64,46.13,46.19,131296.0,43.5987,43.6642,43.1868,43.2429,131296.0
2023-09-29 10:30:00,46.21,46.53,46.21,46.42,69798.0,43.2617,43.5612,43.2617,43.4583,69798.0
2023-09-29 11:00:00,46.43,46.58,46.31,46.49,48148.0,43.4676,43.6081,43.3553,43.5238,48148.0
2023-09-29 11:30:00,46.51,46.51,46.17,46.3,34662.0,43.5425,43.5425,43.2242,43.3459,34662.0
2023-09-29 12:00:00,46.3,46.31,46.13,46.2,38806.0,43.3459,43.3553,43.1868,43.2523,38806.0
2023-09-29 12:30:00,46.22,46.23,46.08,46.17,45222.0,43.271,43.2804,43.14,43.2242,45222.0
2023-09-29 13:00:00,46.18,46.19,45.98,46.09,59384.0,43.2336,43.2429,43.0463,43.1493,59384.0
2023-09-29 13:30:00,46.12,46.18,46.07,46.1,47968.0,43.1774,43.2336,43.1306,43.1587,47968.0
2023-09-29 14:00:00,46.09,46.24,46.08,46.12,87262.0,43.1493,43.2897,43.14,43.1774,87262.0
2023-09-29 14:30:00,46.11,46.5,46.11,46.49,76726.0,43.168,43.5332,43.168,43.5238,76726.0
2023-09-29 15:00:00,46.51,46.54,46.31,46.4,98926.0,43.5425,43.5706,43.3553,43.4395,98926.0
2023-09-29 15:30:00,46.41,46.44,46.21,46.25,356050.0,43.4489,43.477,43.2617,43.2991,356050.0
2023-10-02 09:30:00,45.95,46.05,45.13,45.39,141328.0,43.0182,43.1119,42.2506,42.494,141328.0
2023-10-02 10:00:00,45.37,45.38,44.74,44.84,162614.0,42.4753,42.4846,41.8854,41.9791,162614.0
2023-10-02 10:30:00,44.84,44.97,44.41,44.49,85416.0,41.9791,42.1008,41.5765,41.6514,85416.0
2023-10-02 11:00:00,44.49,44.51,44.29,44.49,107910.0,41.6514,41.6701,41.4642,41.6514,107910.0
2023-10-02 11:30:00,44.49,44.51,44.02,44.4,218410.0,41.6514,41.6701,41.2114,41.5671,218410.0
2023-10-02 12:00:00,44.38,44.53,44.3,44.33,262176.0,41.5484,41.6888,41.4735,41.5016,262176.0
2023-10-02 12:30:00,44.32,44.43,44.23,44.33,496688.0,41.4922,41.5952,41.408,41.5016,496688.0
2023-10-02 13:00:00,44.33,44.58,44.32,44.52,333518.0,41.5016,41.7357,41.4922,41.6795,333518.0
2023-10-02 13:30:00,44.51,44.52,44.33,44.42,113688.0,41.6701,41.6795,41.5016,41.5859,113688.0
2023-10-02 14:00:00,44.4,44.56,44.18,44.2,124184.0,41.5671,41.7169,41.3612,41.3799,124184.0
2023-10-02 14:30:00,44.19,44.38,44.09,44.34,236032.0,41.3705,41.5484,41.2769,41.511,236032.0
2023-10-02 15:00:00,44.35,44.52,44.28,44.45,563936.0,41.5203,41.6795,41.4548,41.614,563936.0
2023-10-02 15:30:00,44.45,44.62,44.42,44.45,1192330.0,41.614,41.7731,41.5859,41.614,1192330.0
2023-10-03 09:30:00,43.97,44.27,43.84,44.02,373338.0,41.1646,41.4454,41.0429,41.2114,373338.0
2023-10-03 10:00:00,43.99,44.33,43.55,44.17,201502.0,41.1833,41.5016,40.7714,41.3518,201502.0
2023-10-03 10:30:00,44.18,44.35,43.93,44.31,172272.0,41.3612,41.5203,41.1271,41.4829,172272.0
2023-10-03 11:00:00,44.33,44.51,44.15,44.46,136806.0,41.5016,41.6701,41.3331,41.6233,136806.0
2023-10-03 11:30:00,44.47,44.65,44.33,44.44,174594.0,41.6327,41.8012,41.5016,41.6046,174594.0
2023-10-03 12:00:00,44.42,44.78,44.37,44.78,159844.0,41.5859,41.9229,41.5391,41.9229,159844.0
2023-10-03 12:30:00,44.78,44.85,44.59,44.73,171750.0,41.9229,41.9884,41.745,41.8761,171750.0
2023-10-03 13:00:00,44.73,45.02,44.73,45.02,100728.0,41.8761,42.1476,41.8761,42.1476,100728.0
2023-10-03 13:30:00,45.02,45.16,44.97,45.16,187828.0,42.1476,42.2787,42.1008,42.2787,187828.0
2023-10-03 14:00:00,45.17,45.21,44.88,45.02,168116.0,42.288,42.3255,42.0165,42.1476,168116.0
2023-10-03 14:30:00,45.02,45.13,45.0,45.02,107740.0,42.1476,42.2506,42.1289,42.1476,107740.0
2023-10-03 15:00:00,44.99,45.24,44.94,45.21,141892.0,42.1195,42.3535,42.0727,42.3255,141892.0
2023-10-03 15:30:00,45.21,45.23,45.02,45.06,783978.0,42.3255,42.3442,42.1476,42.185,783978.0
2023-10-04 09:30:00,45.1,45.34,44.97,45.21,286478.0,42.2225,42.4472,42.1008,42.3255,286478.0
2023-10-04 10:00:00,45.17,45.26,44.59,44.71,235474.0,42.288,42.3723,41.745,41.8574,235474.0
2023-10-04 10:30:00,44.74,44.92,44.49,44.62,126160.0,41.8854,42.054,41.6514,41.7731,126160.0
2023-10-04 11:00:00,44.63,44.96,44.59,44.85,84012.0,41.7825,42.0914,41.745,41.9884,84012.0
2023-10-04 11:30:00,44.87,45.02,44.69,44.99,126340.0,42.0072,42.1476,41.8386,42.1195,126340.0
2023-10-04 12:00:00,45.01,45.19,44.95,45.16,84842.0,42.1382,42.3067,42.0821,42.2787,84842.0
2023-10-04 12:30:00,45.16,45.23,45.05,45.1,65254.0,42.2787,42.3442,42.1757,42.2225,65254.0
2023-10-04 13:00:00,45.11,45.26,45.04,45.14,78256.0,42.2318,42.3723,42.1663,42.2599,78256.0
2023-10-04 13:30:00,45.16,45.34,45.11,45.32,84960.0,42.2787,42.4472,42.2318,42.4284,84960.0
2023-10-04 14:00:00,45.32,45.47,45.28,45.29,134592.0,42.4284,42.5689,42.391,42.4004,134592.0
2023-10-04 14:30:00,45.3,45.46,45.29,45.42,159704.0,42.4097,42.5595,42.4004,42.5221,159704.0
2023-10-04 15:00:00,45.42,45.54,45.29,45.47,148604.0,42.5221,42.6344,42.4004,42.5689,148604.0
2023-10-04 15:30:00,45.47,45.6,45.47,45.51,524438.0,42.5689,42.6906,42.5689,42.6063,524438.0
2023-10-05 09:30:00,45.74,45.97,45.06,45.76,166040.0,42.8216,43.037,42.185,42.8404,166040.0
2023-10-05 10:00:00,45.79,45.84,45.28,45.38,103958.0,42.8685,42.9153,42.391,42.4846,103958.0
2023-10-05 10:30:00,45.38,45.52,45.26,45.46,179772.0,42.4846,42.6157,42.3723,42.5595,179772.0
2023-10-05 11:00:00,45.43,45.56,45.34,45.4,72814.0,42.5314,42.6531,42.4472,42.5033,72814.0
2023-10-05 11:30:00,45.41,45.55,45.4,45.45,54838.0,42.5127,42.6438,42.5033,42.5501,54838.0
2023-10-05 12:00:00,45.43,45.58,45.33,45.55,62446.0,42.5314,42.6719,42.4378,42.6438,62446.0
2023-10-05 12:30:00,45.54,45.59,45.39,45.55,103756.0,42.6344,42.6812,42.494,42.6438,103756.0
2023-10-05 13:00:00,45.57,45.7,45.5,45.64,88900.0,42.6625,42.7842,42.597,42.728,88900.0
2023-10-05 13:30:00,45.65,45.83,45.65,45.83,64950.0,42.7374,42.9059,42.7374,42.9059,64950.0
2023-10-05 14:00:00,45.83,46.0,45.83,46.0,92370.0,42.9059,43.0651,42.9059,43.0651,92370.0
2023-10-05 14:30:00,46.01,46.05,45.97,46.01,129480.0,43.0744,43.1119,43.037,43.0744,129480.0
2023-10-05 15:00:00,46.01,46.04,45.83,46.01,192318.0,43.0744,43.1025,42.9059,43.0744,192318.0
2023-10-05 15:30:00,46.01,46.09,45.82,45.89,359668.0,43.0744,43.1493,42.8965,42.9621,359668.0
2023-10-06 09:30:00,45.31,45.4,44.79,44.99,462522.0,42.4191,42.5033,41.9323,42.1195,462522.0
2023-10-06 10:00:00,44.97,45.29,44.82,45.28,160242.0,42.1008,42.4004,41.9603,42.391,160242.0
2023-10-06 10:30:00,45.3,45.55,45.29,45.35,157456.0,42.4097,42.6438,42.4004,42.4565,157456.0
2023-10-06 11:00:00,45.32,45.68,45.28,45.64,172514.0,42.4284,42.7655,42.391,42.728,172514.0
2023-10-06 11:30:00,45.66,46.11,45.6,46.09,73460.0,42.7468,43.168,42.6906,43.1493,73460.0
2023-10-06 12:00:00,46.11,46.19,45.88,45.96,153712.0,43.168,43.2429,42.9527,43.0276,153712.0
2023-10-06 12:30:00,45.96,46.16,45.92,46.09,341198.0,43.0276,43.2148,42.9902,43.1493,341198.0
2023-10-06 13:00:00,46.07,46.23,46.05,46.09,172560.0,43.1306,43.2804,43.1119,43.1493,172560.0
2023-10-06 13:30:00,46.1,46.18,46.05,46.1,109450.0,43.1587,43.2336,43.1119,43.1587,109450.0
2023-10-06 14:00:00,46.09,46.12,45.92,46.11,153854.0,43.1493,43.1774,42.9902,43.168,153854.0
2023-10-06 14:30:00,46.1,46.19,46.07,46.1,106134.0,43.1587,43.2429,43.1306,43.1587,106134.0
2023-10-06 15:00:00,46.12,46.13,45.96,46.0,173112.0,43.1774,43.1868,43.0276,43.0651,173112.0
2023-10-06 15:30:00,46.0,46.22,45.91,45.99,638478.0,43.0651,43.271,42.9808,43.0557,638478.0
2023-10-09 09:30:00,45.96,46.38,45.92,45.98,99706.0,43.0276,43.4208,42.9902,43.0463,99706.0
2023-10-09 10:00:00,45.98,46.03,45.8,45.88,97310.0,43.0463,43.0931,42.8778,42.9527,97310.0
2023-10-09 10:30:00,45.87,46.17,45.81,46.17,131394.0,42.9434,43.2242,42.8872,43.2242,131394.0
2023-10-09 11:00:00,46.14,46.21,46.03,46.2,59248.0,43.1961,43.2617,43.0931,43.2523,59248.0
2023-10-09 11:30:00,46.22,46.23,45.93,46.16,60294.0,43.271,43.2804,42.9995,43.2148,60294.0
2023-10-09 12:00:00,46.18,46.18,46.05,46.08,44702.0,43.2336,43.2336,43.1119,43.14,44702.0
2023-10-09 12:30:00,46.1,46.11,45.9,45.98,53354.0,43.1587,43.168,42.9714,43.0463,53354.0
2023-10-09 13:00:00,45.97,46.12,45.94,46.08,33104.0,43.037,43.1774,43.0089,43.14,33104.0
2023-10-09 13:30:00,46.1,46.4,46.09,46.4,100740.0,43.1587,43.4395,43.1493,43.4395,100740.0
2023-10-09 14:00:00,46.4,46.48,46.3,46.31,43354.0,43.4395,43.5144,43.3459,43.3553,43354.0
2023-10-09 14:30:00,46.31,46.32,46.2,46.28,108500.0,43.3553,43.3646,43.2523,43.3272,108500.0
2023-10-09 15:00:00,46.29,46.29,46.12,46.18,83942.0,43.3366,43.3366,43.1774,43.2336,83942.0
2023-10-09 15:30:00,46.18,46.51,46.15,46.51,626984.0,43.2336,43.5425,43.2055,43.5425,626984.0
2023-10-10 09:30:00,46.48,46.76,46.42,46.43,94998.0,43.5144,43.7766,43.4583,43.4676,94998.0
2023-10-10 10:00:00,46.4,46.83,46.38,46.72,110702.0,43.4395,43.8421,43.4208,43.7391,110702.0
2023-10-10 10:30:00,46.72,46.8,46.58,46.77,82024.0,43.7391,43.814,43.6081,43.7859,82024.0
2023-10-10 11:00:00,46.76,46.81,46.52,46.66,78542.0,43.7766,43.8234,43.5519,43.6829,78542.0
2023-10-10 11:30:00,46.66,46.76,46.63,46.66,72934.0,43.6829,43.7766,43.6549,43.6829,72934.0
2023-10-10 12:00:00,46.68,46.83,46.63,46.81,147932.0,43.7017,43.8421,43.6549,43.8234,147932.0
2023-10-10 12:30:00,46.82,47.02,46.8,46.93,100454.0,43.8327,44.02,43.814,43.9357,100454.0
2023-10-10 13:00:00,46.92,46.97,46.79,46.97,156688.0,43.9264,43.9732,43.8047,43.9732,156688.0
2023-10-10 13:30:00,46.95,46.95,46.81,46.9,99436.0,43.9544,43.9544,43.8234,43.9076,99436.0
2023-10-10 14:00:00,46.89,46.94,46.81,46.85,103404.0,43.8983,43.9451,43.8234,43.8608,103404.0
2023-10-10 14:30:00,46.85,46.87,46.7,46.7,110452.0,43.8608,43.8795,43.7204,43.7204,110452.0
2023-10-10 15:00:00,46.7,46.85,46.68,46.77,113716.0,43.7204,43.8608,43.7017,43.7859,113716.0
2023-10-10 15:30:00,46.77,46.94,46.71,46.81,396738.0,43.7859,43.9451,43.7298,43.8234,396738.0
2023-10-11 09:30:00,47.17,47.32,46.66,46.82,102132.0,44.1604,44.3008,43.6829,43.8327,102132.0
2023-10-11 10:00:00,46.86,46.99,46.75,46.98,104664.0,43.8702,43.9919,43.7672,43.9825,104664.0
2023-10-11 10:30:00,46.99,47.05,46.83,46.85,76438.0,43.9919,44.0481,43.8421,43.8608,76438.0
2023-10-11 11:00:00,46.83,46.95,46.64,46.9,121018.0,43.8421,43.9544,43.6642,43.9076,121018.0
2023-10-11 11:30:00,46.92,46.96,46.82,46.82,62788.0,43.9264,43.9638,43.8327,43.8327,62788.0
2023-10-11 12:00:00,46.83,46.95,46.81,46.85,67290.0,43.8421,43.9544,43.8234,43.8608,67290.0
2023-10-11 12:30:00,46.85,47.04,46.85,46.96,74100.0,43.8608,44.0387,43.8608,43.9638,74100.0
2023-10-11 13:00:00,46.97,47.09,46.9,47.05,42576.0,43.9732,44.0855,43.9076,44.0481,42576.0
2023-10-11 13:30:00,47.05,47.07,46.93,47.05,45276.0,44.0481,44.0668,43.9357,44.0481,45276.0
2023-10-11 14:00:00,47.07,47.15,47.05,47.12,53808.0,44.0668,44.1417,44.0481,44.1136,53808.0
2023-10-11 14:30:00,47.13,47.35,46.99,47.32,100546.0,44.123,44.3289,43.9919,44.3008,100546.0
2023-10-11 15:00:00,47.34,47.46,47.32,47.41,93216.0,44.3196,44.4319,44.3008,44.3851,93216.0
2023-10-11 15:30:00,47.4,47.51,47.33,47.48,347406.0,44.3757,44.4787,44.3102,44.4506,347406.0
2023-10-12 09:30:00,47.32,47.44,47.13,47.18,74666.0,44.3008,44.4132,44.123,44.1698,74666.0
2023-10-12 10:00:00,47.19,47.21,46.95,46.99,92650.0,44.1791,44.1979,43.9544,43.9919,92650.0
2023-10-12 10:30:00,47.02,47.12,46.74,47.07,99976.0,44.02,44.1136,43.7578,44.0668,99976.0
2023-10-12 11:00:00,47.08,47.16,46.85,46.99,55470.0,44.0762,44.151,43.8608,43.9919,55470.0
2023-10-12 11:30:00,46.96,47.12,46.94,47.1,33454.0,43.9638,44.1136,43.9451,44.0949,33454.0
2023-10-12 12:00:00,47.13,47.16,47.02,47.1,39694.0,44.123,44.151,44.02,44.0949,39694.0
2023-10-12 12:30:00,47.1,47.25,47.09,47.16,40412.0,44.0949,44.2353,44.0855,44.151,40412.0
2023-10-12 13:00:00,47.15,47.15,46.88,46.88,58070.0,44.1417,44.1417,43.8889,43.8889,58070.0
2023-10-12 13:30:00,46.87,46.9,46.67,46.68,107352.0,43.8795,43.9076,43.6923,43.7017,107352.0
2023-10-12 14:00:00,46.66,46.74,46.6,46.74,116270.0,43.6829,43.7578,43.6268,43.7578,116270.0
2023-10-12 14:30:00,46.73,46.84,46.72,46.76,85404.0,43.7485,43.8515,43.7391,43.7766,85404.0
2023-10-12 15:00:00,46.76,46.77,46.63,46.71,130384.0,43.7766,43.7859,43.6549,43.7298,130384.0
2023-10-12 15:30:00,46.71,46.94,46.71,46.79,526202.0,43.7298,43.9451,43.7298,43.8047,526202.0
2023-10-13 09:30:00,47.25,47.35,46.97,47.1,60016.0,44.2353,44.3289,43.9732,44.0949,60016.0
2023-10-13 10:00:00,47.09,47.41,46.99,47.28,46916.0,44.0855,44.3851,43.9919,44.2634,46916.0
2023-10-13 10:30:00,47.29,47.35,47.02,47.04,96596.0,44.2728,44.3289,44.02,44.0387,96596.0
2023-10-13 11:00:00,47.01,47.07,46.77,47.01,44000.0,44.0106,44.0668,43.7859,44.0106,44000.0
2023-10-13 11:30:00,47.0,47.07,46.93,46.98,37214.0,44.0013,44.0668,43.9357,43.9825,37214.0
2023-10-13 12:00:00,46.95,47.1,46.93,46.95,22208.0,43.9544,44.0949,43.9357,43.9544,22208.0
2023-10-13 12:30:00,46.97,47.06,46.77,46.85,43686.0,43.9732,44.0574,43.7859,43.8608,43686.0
2023-10-13 13:00:00,46.88,46.99,46.83,46.84,37932.0,43.8889,43.9919,43.8421,43.8515,37932.0
2023-10-13 13:30:00,46.83,47.04,46.76,46.96,79806.0,43.8421,44.0387,43.7766,43.9638,79806.0
2023-10-13 14:00:00,46.97,47.1,46.97,47.02,51134.0,43.9732,44.0949,43.9732,44.02,51134.0
2023-10-13 14:30:00,47.03,47.07,46.8,46.92,53862.0,44.0293,44.0668,43.814,43.9264,53862.0
2023-10-13 15:00:00,46.88,46.96,46.83,46.84,78500.0,43.8889,43.9638,43.8421,43.8515,78500.0
2023-10-13 15:30:00,46.84,46.97,46.74,46.77,750604.0,43.8515,43.9732,43.7578,43.7859,750604.0
2023-10-16 09:30:00,47.27,47.27,46.64,46.84,149282.0,44.254,44.254,43.6642,43.8515,149282.0
2023-10-16 10:00:00,46.78,47.26,46.72,47.16,133854.0,43.7953,44.2447,43.7391,44.151,133854.0
2023-10-16 10:30:00,47.17,47.63,47.17,47.57,100606.0,44.1604,44.5911,44.1604,44.5349,100606.0
2023-10-16 11:00:00,47.58,47.65,47.49,47.52,114394.0,44.5442,44.6098,44.46,44.4881,114394.0
2023-10-16 11:30:00,47.51,47.58,47.41,47.57,76048.0,44.4787,44.5442,44.3851,44.5349,76048.0
2023-10-16 12:00:00,47.57,47.74,47.52,47.57,237154.0,44.5349,44.694,44.4881,44.5349,237154.0
2023-10-16 12:30:00,47.57,47.66,47.51,47.57,156730.0,44.5349,44.6191,44.4787,44.5349,156730.0
2023-10-16 13:00:00,47.58,47.63,47.44,47.63,86272.0,44.5442,44.5911,44.4132,44.5911,86272.0
2023-10-16 13:30:00,47.64,47.78,47.6,47.74,198572.0,44.6004,44.7315,44.563,44.694,198572.0
2023-10-16 14:00:00,47.76,47.77,47.62,47.63,105102.0,44.7128,44.7221,44.5817,44.5911,105102.0
2023-10-16 14:30:00,47.63,47.71,47.61,47.7,148678.0,44.5911,44.666,44.5723,44.6566,148678.0
2023-10-16 15:00:00,47.69,47.69,47.56,47.63,260886.0,44.6472,44.6472,44.5255,44.5911,260886.0
2023-10-16 15:30:00,47.64,47.77,47.52,47.6,615064.0,44.6004,44.7221,44.4881,44.563,615064.0
2023-10-17 09:30:00,47.3,47.7,47.3,47.37,132508.0,44.2821,44.6566,44.2821,44.3476,132508.0
2023-10-17 10:00:00,47.31,47.67,47.24,47.66,183246.0,44.2915,44.6285,44.2259,44.6191,183246.0
2023-10-17 10:30:00,47.66,47.69,47.4,47.51,155376.0,44.6191,44.6472,44.3757,44.4787,155376.0
2023-10-17 11:00:00,47.51,47.67,47.46,47.64,66890.0,44.4787,44.6285,44.4319,44.6004,66890.0
2023-10-17 11:30:00,47.64,47.88,47.63,47.77,100608.0,44.6004,44.8251,44.5911,44.7221,100608.0
2023-10-17 12:00:00,47.78,47.88,47.77,47.85,95744.0,44.7315,44.8251,44.7221,44.797,95744.0
2023-10-17 12:30:00,47.87,47.9,47.58,47.59,135314.0,44.8157,44.8438,44.5442,44.5536,135314.0
2023-10-17 13:00:00,47.6,47.65,47.46,47.5,62816.0,44.563,44.6098,44.4319,44.4694,62816.0
2023-10-17 13:30:00,47.5,47.52,47.33,47.4,114740.0,44.4694,44.4881,44.3102,44.3757,114740.0
2023-10-17 14:00:00,47.4,47.48,47.28,47.36,128462.0,44.3757,44.4506,44.2634,44.3383,128462.0
2023-10-17 14:30:00,47.36,47.38,47.22,47.27,100864.0,44.3383,44.357,44.2072,44.254,100864.0
2023-10-17 15:00:00,47.27,47.39,47.25,47.38,115232.0,44.254,44.3664,44.2353,44.357,115232.0
2023-10-17 15:30:00,47.38,47.45,47.29,47.35,574290.0,44.357,44.4225,44.2728,44.3289,574290.0
2023-10-18 09:30:00,47.35,47.6,47.26,47.43,62242.0,44.3289,44.563,44.2447,44.4038,62242.0
2023-10-18 10:00:00,47.42,47.54,47.29,47.31,120820.0,44.3945,44.5068,44.2728,44.2915,120820.0
2023-10-18 10:30:00,47.29,47.44,47.24,47.38,74252.0,44.2728,44.4132,44.2259,44.357,74252.0
2023-10-18 11:00:00,47.38,47.43,47.21,47.24,118086.0,44.357,44.4038,44.1979,44.2259,118086.0
2023-10-18 11:30:00,47.22,47.26,47.0,47.02,102694.0,44.2072,44.2447,44.0013,44.02,102694.0
2023-10-18 12:00:00,47.02,47.1,46.89,47.09,62994.0,44.02,44.0949,43.8983,44.0855,62994.0
2023-10-18 12:30:00,47.09,47.09,47.0,47.08,59952.0,44.0855,44.0855,44.0013,44.0762,59952.0
2023-10-18 13:00:00,47.08,47.25,47.04,47.21,207976.0,44.0762,44.2353,44.0387,44.1979,207976.0
2023-10-18 13:30:00,47.19,47.32,47.05,47.29,58532.0,44.1791,44.3008,44.0481,44.2728,58532.0
2023-10-18 14:00:00,47.31,47.38,47.21,47.24,153056.0,44.2915,44.357,44.1979,44.2259,153056.0
2023-10-18 14:30:00,47.22,47.35,47.22,47.27,227858.0,44.2072,44.3289,44.2072,44.254,227858.0
2023-10-18 15:00:00,47.27,47.42,47.2,47.26,210014.0,44.254,44.3945,44.1885,44.2447,210014.0
2023-10-18 15:30:00,47.27,47.42,47.27,47.37,1080652.0,44.254,44.3945,44.254,44.3476,1080652.0
2023-10-19 09:30:00,47.26,47.61,47.18,47.59,490502.0,44.2447,44.5723,44.1698,44.5536,490502.0
2023-10-19 10:00:00,47.59,47.59,47.1,47.1,280318.0,44.5536,44.5536,44.0949,44.0949,280318.0
2023-10-19 10:30:00,47.11,47.23,47.0,47.08,81980.0,44.1042,44.2166,44.0013,44.0762,81980.0
2023-10-19 11:00:00,47.07,47.27,46.99,47.24,235020.0,44.0668,44.254,43.9919,44.2259,235020.0
2023-10-19 11:30:00,47.24,47.43,47.24,47.35,118866.0,44.2259,44.4038,44.2259,44.3289,118866.0
2023-10-19 12:00:00,47.33,47.47,47.06,47.09,194822.0,44.3102,44.4413,44.0574,44.0855,194822.0
2023-10-19 12:30:00,47.1,47.39,46.9,47.31,111224.0,44.0949,44.3664,43.9076,44.2915,111224.0
2023-10-19 13:00:00,47.32,47.42,47.18,47.29,93912.0,44.3008,44.3945,44.1698,44.2728,93912.0
2023-10-19 13:30:00,47.31,47.35,47.08,47.14,66068.0,44.2915,44.3289,44.0762,44.1323,66068.0
2023-10-19 14:00:00,47.13,47.24,46.96,47.09,69482.0,44.123,44.2259,43.9638,44.0855,69482.0
2023-10-19 14:30:00,47.08,47.08,46.84,46.91,81514.0,44.0762,44.0762,43.8515,43.917,81514.0
2023-10-19 15:00:00,46.88,46.91,46.74,46.8,119914.0,43.8889,43.917,43.7578,43.814,119914.0
2023-10-19 15:30:00,46.81,46.92,46.66,46.69,440548.0,43.8234,43.9264,43.6829,43.711,440548.0
2023-10-20 09:30:00,46.74,47.12,46.68,47.02,178044.0,43.7578,44.1136,43.7017,44.02,178044.0
2023-10-20 10:00:00,47.01,47.05,46.86,47.0,43802.0,44.0106,44.0481,43.8702,44.0013,43802.0
2023-10-20 10:30:00,46.98,47.32,46.96,47.29,79636.0,43.9825,44.3008,43.9638,44.2728,79636.0
2023-10-20 11:00:00,47.31,47.35,47.15,47.23,50284.0,44.2915,44.3289,44.1417,44.2166,50284.0
2023-10-20 11:30:00,47.22,47.27,47.1,47.15,50816.0,44.2072,44.254,44.0949,44.1417,50816.0
2023-10-20 12:00:00,47.16,47.23,47.01,47.15,45656.0,44.151,44.2166,44.0106,44.1417,45656.0
2023-10-20 12:30:00,47.14,47.17,47.02,47.04,41222.0,44.1323,44.1604,44.02,44.0387,41222.0
2023-10-20 13:00:00,47.02,47.07,46.89,46.97,49928.0,44.02,44.0668,43.8983,43.9732,49928.0
2023-10-20 13:30:00,46.97,47.11,46.93,47.11,84788.0,43.9732,44.1042,43.9357,44.1042,84788.0
2023-10-20 14:00:00,47.13,47.13,46.82,46.87,116248.0,44.123,44.123,43.8327,43.8795,116248.0
2023-10-20 14:30:00,46.86,47.06,46.85,46.95,95280.0,43.8702,44.0574,43.8608,43.9544,95280.0
2023-10-20 15:00:00,46.94,46.97,46.76,46.86,77564.0,43.9451,43.9732,43.7766,43.8702,77564.0
2023-10-20 15:30:00,46.87,46.88,46.54,46.54,281990.0,43.8795,43.8889,43.5706,43.5706,281990.0
2023-10-23 09:30:00,46.0,46.32,45.75,46.3,116364.0,43.0651,43.3646,42.831,43.3459,116364.0
2023-10-23 10:00:00,46.31,46.35,45.87,45.88,62632.0,43.3553,43.3927,42.9434,42.9527,62632.0
2023-10-23 10:30:00,45.87,46.09,45.76,45.9,82916.0,42.9434,43.1493,42.8404,42.9714,82916.0
2023-10-23 11:00:00,45.9,46.23,45.9,46.19,69580.0,42.9714,43.2804,42.9714,43.2429,69580.0
2023-10-23 11:30:00,46.22,46.31,45.9,46.04,185690.0,43.271,43.3553,42.9714,43.1025,185690.0
2023-10-23 12:00:00,46.03,46.05,45.84,45.87,76784.0,43.0931,43.1119,42.9153,42.9434,76784.0
2023-10-23 12:30:00,45.87,46.01,45.86,45.98,109022.0,42.9434,43.0744,42.934,43.0463,109022.0
2023-10-23 13:00:00,45.96,46.02,45.77,45.85,85996.0,43.0276,43.0838,42.8497,42.9246,85996.0
2023-10-23 13:30:00,45.84,45.96,45.76,45.85,109438.0,42.9153,43.0276,42.8404,42.9246,109438.0
2023-10-23 14:00:00,45.84,45.84,45.67,45.78,71616.0,42.9153,42.9153,42.7561,42.8591,71616.0
2023-10-23 14:30:00,45.77,46.0,45.77,45.92,112214.0,42.8497,43.0651,42.8497,42.9902,112214.0
2023-10-23 15:00:00,45.91,45.95,45.63,45.63,142860.0,42.9808,43.0182,42.7187,42.7187,142860.0
2023-10-23 15:30:00,45.62,45.67,45.43,45.46,360790.0,42.7093,42.7561,42.5314,42.5595,360790.0
2023-10-24 09:30:00,45.96,46.29,45.86,46.18,94740.0,43.0276,43.3366,42.934,43.2336,94740.0
2023-10-24 10:00:00,46.15,46.27,45.88,46.27,58992.0,43.2055,43.3178,42.9527,43.3178,58992.0
2023-10-24 10:30:00,46.26,46.34,46.14,46.3,46478.0,43.3085,43.3834,43.1961,43.3459,46478.0
2023-10-24 11:00:00,46.27,46.43,46.15,46.34,79226.0,43.3178,43.4676,43.2055,43.3834,79226.0
2023-10-24 11:30:00,46.33,46.39,46.16,46.26,47638.0,43.374,43.4302,43.2148,43.3085,47638.0
2023-10-24 12:00:00,46.24,46.4,46.22,46.3,63574.0,43.2897,43.4395,43.271,43.3459,63574.0
2023-10-24 12:30:00,46.28,46.35,46.24,46.32,34856.0,43.3272,43.3927,43.2897,43.3646,34856.0
2023-10-24 13:00:00,46.32,46.4,46.21,46.32,57146.0,43.3646,43.4395,43.2617,43.3646,57146.0
2023-10-24 13:30:00,46.33,46.47,46.31,46.39,48106.0,43.374,43.5051,43.3553,43.4302,48106.0
2023-10-24 14:00:00,46.42,46.51,46.37,46.4,146234.0,43.4583,43.5425,43.4115,43.4395,146234.0
2023-10-24 14:30:00,46.4,46.49,46.38,46.4,238986.0,43.4395,43.5238,43.4208,43.4395,238986.0
2023-10-24 15:00:00,46.41,46.48,46.3,46.34,195710.0,43.4489,43.5144,43.3459,43.3834,195710.0
2023-10-24 15:30:00,46.34,46.41,46.19,46.2,588666.0,43.3834,43.4489,43.2429,43.2523,588666.0
2023-10-25 09:30:00,46.02,46.37,46.02,46.22,74256.0,43.0838,43.4115,43.0838,43.271,74256.0
2023-10-25 10:00:00,46.16,46.2,46.02,46.08,53000.0,43.2148,43.2523,43.0838,43.14,53000.0
2023-10-25 10:30:00,46.08,46.5,46.03,46.45,49732.0,43.14,43.5332,43.0931,43.4863,49732.0
2023-10-25 11:00:00,46.45,46.61,46.45,46.54,131596.0,43.4863,43.6361,43.4863,43.5706,131596.0
2023-10-25 11:30:00,46.54,46.56,46.33,46.38,172808.0,43.5706,43.5893,43.374,43.4208,172808.0
2023-10-25 12:00:00,46.36,46.36,46.19,46.21,60204.0,43.4021,43.4021,43.2429,43.2617,60204.0
2023-10-25 12:30:00,46.22,46.33,46.19,46.22,102898.0,43.271,43.374,43.2429,43.271,102898.0
2023-10-25 13:00:00,46.22,46.37,46.16,46.3,63272.0,43.271,43.4115,43.2148,43.3459,63272.0
2023-10-25 13:30:00,46.29,46.33,46.21,46.28,147068.0,43.3366,43.374,43.2617,43.3272,147068.0
2023-10-25 14:00:00,46.27,46.37,46.21,46.21,291478.0,43.3178,43.4115,43.2617,43.2617,291478.0
2023-10-25 14:30:00,46.22,46.34,46.21,46.26,479040.0,43.271,43.3834,43.2617,43.3085,479040.0
2023-10-25 15:00:00,46.26,46.33,46.17,46.22,211674.0,43.3085,43.374,43.2242,43.271,211674.0
2023-10-25 15:30:00,46.22,46.35,46.2,46.29,723168.0,43.271,43.3927,43.2523,43.3366,723168.0
2023-10-26 09:30:00,46.37,46.93,46.23,46.77,103312.0,43.4115,43.9357,43.2804,43.7859,103312.0
2023-10-26 10:00:00,46.74,47.08,46.68,46.82,86876.0,43.7578,44.0762,43.7017,43.8327,86876.0
2023-10-26 10:30:00,46.81,46.85,46.59,46.6,167056.0,43.8234,43.8608,43.6174,43.6268,167056.0
2023-10-26 11:00:00,46.6,46.84,46.56,46.8,149746.0,43.6268,43.8515,43.5893,43.814,149746.0
2023-10-26 11:30:00,46.8,46.84,46.63,46.74,209524.0,43.814,43.8515,43.6549,43.7578,209524.0
2023-10-26 12:00:00,46.71,46.77,46.55,46.74,218486.0,43.7298,43.7859,43.58,43.7578,218486.0
2023-10-26 12:30:00,46.74,46.74,46.56,46.63,80696.0,43.7578,43.7578,43.5893,43.6549,80696.0
2023-10-26 13:00:00,46.62,46.72,46.61,46.64,70516.0,43.6455,43.7391,43.6361,43.6642,70516.0
2023-10-26 13:30:00,46.62,46.63,46.5,46.58,93146.0,43.6455,43.6549,43.5332,43.6081,93146.0
2023-10-26 14:00:00,46.59,46.73,46.58,46.6,136800.0,43.6174,43.7485,43.6081,43.6268,136800.0
2023-10-26 14:30:00,46.59,46.72,46.58,46.67,155732.0,43.6174,43.7391,43.6081,43.6923,155732.0
2023-10-26 15:00:00,46.69,46.85,46.63,46.63,193802.0,43.711,43.8608,43.6549,43.6549,193802.0
2023-10-26 15:30:00,46.62,46.8,46.58,46.6,608090.0,43.6455,43.814,43.6081,43.6268,608090.0
2023-10-27 09:30:00,46.47,46.51,46.23,46.27,84942.0,43.5051,43.5425,43.2804,43.3178,84942.0
2023-10-27 10:00:00,46.2,46.31,46.09,46.2,94460.0,43.2523,43.3553,43.1493,43.2523,94460.0
2023-10-27 10:30:00,46.15,46.37,46.13,46.22,68444.0,43.2055,43.4115,43.1868,43.271,68444.0
2023-10-27 11:00:00,46.2,46.32,45.89,45.91,87522.0,43.2523,43.3646,42.9621,42.9808,87522.0
2023-10-27 11:30:00,45.9,45.98,45.82,45.85,47288.0,42.9714,43.0463,42.8965,42.9246,47288.0
2023-10-27 12:00:00,45.84,45.88,45.68,45.7,86690.0,42.9153,42.9527,42.7655,42.7842,86690.0
2023-10-27 12:30:00,45.7,45.77,45.61,45.65,100590.0,42.7842,42.8497,42.6999,42.7374,100590.0
2023-10-27 13:00:00,45.63,45.67,45.4,45.52,83722.0,42.7187,42.7561,42.5033,42.6157,83722.0
2023-10-27 13:30:00,45.52,45.61,45.39,45.6,66060.0,42.6157,42.6999,42.494,42.6906,66060.0
2023-10-27 14:00:00,45.61,45.67,45.52,45.53,126782.0,42.6999,42.7561,42.6157,42.625,126782.0
2023-10-27 14:30:00,45.51,45.72,45.47,45.49,121004.0,42.6063,42.8029,42.5689,42.5876,121004.0
2023-10-27 15:00:00,45.51,45.67,45.47,45.65,109232.0,42.6063,42.7561,42.5689,42.7374,109232.0
2023-10-27 15:30:00,45.68,45.79,45.49,45.71,466506.0,42.7655,42.8685,42.5876,42.7936,466506.0
2023-10-30 09:30:00,46.16,47.58,46.16,47.18,457522.0,43.2148,44.5442,43.2148,44.1698,457522.0
2023-10-30 10:00:00,47.18,47.23,46.79,47.17,536326.0,44.1698,44.2166,43.8047,44.1604,536326.0
2023-10-30 10:30:00,47.19,47.19,46.79,47.05,118268.0,44.1791,44.1791,43.8047,44.0481,118268.0
2023-10-30 11:00:00,47.05,47.1,46.63,46.81,77876.0,44.0481,44.0949,43.6549,43.8234,77876.0
2023-10-30 11:30:00,46.81,47.02,46.76,46.82,115454.0,43.8234,44.02,43.7766,43.8327,115454.0
2023-10-30 12:00:00,46.84,47.13,46.84,47.1,109930.0,43.8515,44.123,43.8515,44.0949,109930.0
2023-10-30 12:30:00,47.1,47.1,46.98,47.08,73990.0,44.0949,44.0949,43.9825,44.0762,73990.0
2023-10-30 13:00:00,47.08,47.33,47.01,47.32,95446.0,44.0762,44.3102,44.0106,44.3008,95446.0
2023-10-30 13:30:00,47.34,47.38,47.16,47.31,84878.0,44.3196,44.357,44.151,44.2915,84878.0
2023-10-30 14:00:00,47.3,47.32,47.17,47.31,70660.0,44.2821,44.3008,44.1604,44.2915,70660.0
2023-10-30 14:30:00,47.32,47.46,47.29,47.35,100588.0,44.3008,44.4319,44.2728,44.3289,100588.0
2023-10-30 15:00:00,47.35,47.41,47.22,47.35,187320.0,44.3289,44.3851,44.2072,44.3289,187320.0
2023-10-30 15:30:00,47.35,47.47,47.29,47.38,645966.0,44.3289,44.4413,44.2728,44.357,645966.0
2023-10-31 09:30:00,47.5,47.79,47.47,47.56,326254.0,44.4694,44.7408,44.4413,44.5255,326254.0
2023-10-31 10:00:00,47.55,47.55,47.33,47.35,277966.0,44.5162,44.5162,44.3102,44.3289,277966.0
2023-10-31 10:30:00,47.38,47.56,47.32,47.56,224822.0,44.357,44.5255,44.3008,44.5255,224822.0
2023-10-31 11:00:00,47.57,47.82,47.54,47.76,208182.0,44.5349,44.7689,44.5068,44.7128,208182.0
2023-10-31 11:30:00,47.77,47.78,47.58,47.77,100298.0,44.7221,44.7315,44.5442,44.7221,100298.0
2023-10-31 12:00:00,47.78,47.79,47.51,47.71,105498.0,44.7315,44.7408,44.4787,44.666,105498.0
2023-10-31 12:30:00,47.7,47.82,47.68,47.8,104788.0,44.6566,44.7689,44.6379,44.7502,104788.0
2023-10-31 13:00:00,47.8,47.95,47.8,47.9,179322.0,44.7502,44.8906,44.7502,44.8438,179322.0
2023-10-31 13:30:00,47.93,47.98,47.88,47.93,82654.0,44.8719,44.9187,44.8251,44.8719,82654.0
2023-10-31 14:00:00,47.93,47.96,47.73,47.77,156214.0,44.8719,44.9,44.6847,44.7221,156214.0
2023-10-31 14:30:00,47.77,47.84,47.65,47.8,256870.0,44.7221,44.7877,44.6098,44.7502,256870.0
2023-10-31 15:00:00,47.79,47.84,47.74,47.82,159502.0,44.7408,44.7877,44.694,44.7689,159502.0
2023-10-31 15:30:00,47.81,47.83,47.58,47.79,710424.0,44.7596,44.7783,44.5442,44.7408,710424.0
2023-11-01 09:30:00,47.97,48.0,47.48,47.63,257262.0,44.9094,44.9375,44.4506,44.5911,257262.0
2023-11-01 10:00:00,47.66,48.94,47.65,48.72,319510.0,44.6191,45.8175,44.6098,45.6115,319510.0
2023-11-01 10:30:00,48.74,48.75,48.27,48.29,139224.0,45.6302,45.6396,45.1902,45.2089,139224.0
2023-11-01 11:00:00,48.32,48.54,48.2,48.35,237572.0,45.237,45.443,45.1247,45.2651,237572.0
2023-11-01 11:30:00,48.37,48.75,48.35,48.58,240816.0,45.2838,45.6396,45.2651,45.4804,240816.0
2023-11-01 12:00:00,48.58,48.67,48.49,48.67,159622.0,45.4804,45.5647,45.3962,45.5647,159622.0
2023-11-01 12:30:00,48.67,48.96,48.59,48.95,378378.0,45.5647,45.8362,45.4898,45.8268,378378.0
2023-11-01 13:00:00,48.95,49.05,48.8,48.93,187608.0,45.8268,45.9205,45.6864,45.8081,187608.0
2023-11-01 13:30:00,48.91,48.91,48.63,48.7,192520.0,45.7894,45.7894,45.5273,45.5928,192520.0
2023-11-01 14:00:00,48.71,48.97,48.64,48.91,402390.0,45.6022,45.8456,45.5366,45.7894,402390.0
2023-11-01 14:30:00,48.91,49.08,48.74,49.02,210624.0,45.7894,45.9485,45.6302,45.8924,210624.0
2023-11-01 15:00:00,49.01,49.17,48.93,49.06,182972.0,45.883,46.0328,45.8081,45.9298,182972.0
2023-11-01 15:30:00,49.06,49.13,48.87,48.89,610736.0,45.9298,45.9954,45.7519,45.7707,610736.0
2023-11-02 09:30:00,48.81,49.4,48.41,49.34,211120.0,45.6958,46.2481,45.3213,46.192,211120.0
2023-11-02 10:00:00,49.37,49.57,49.21,49.4,344394.0,46.22,46.4073,46.0702,46.2481,344394.0
2023-11-02 10:30:00,49.41,49.85,49.35,49.83,116002.0,46.2575,46.6694,46.2013,46.6507,116002.0
2023-11-02 11:00:00,49.82,49.82,49.29,49.35,92350.0,46.6413,46.6413,46.1451,46.2013,92350.0
2023-11-02 11:30:00,49.35,49.55,49.35,49.46,65838.0,46.2013,46.3886,46.2013,46.3043,65838.0
2023-11-02 12:00:00,49.45,49.46,49.24,49.29,50412.0,46.2949,46.3043,46.0983,46.1451,50412.0
2023-11-02 12:30:00,49.3,49.6,49.29,49.52,94558.0,46.1545,46.4354,46.1451,46.3605,94558.0
2023-11-02 13:00:00,49.52,49.65,49.52,49.59,63378.0,46.3605,46.4822,46.3605,46.426,63378.0
2023-11-02 13:30:00,49.61,49.65,49.48,49.6,140566.0,46.4447,46.4822,46.323,46.4354,140566.0
2023-11-02 14:00:00,49.59,49.71,49.5,49.62,116994.0,46.426,46.5383,46.3417,46.4541,116994.0
2023-11-02 14:30:00,49.63,49.76,49.63,49.67,193506.0,46.4635,46.5852,46.4635,46.5009,193506.0
2023-11-02 15:00:00,49.67,49.74,49.63,49.65,232756.0,46.5009,46.5664,46.4635,46.4822,232756.0
2023-11-02 15:30:00,49.63,49.67,49.32,49.33,586896.0,46.4635,46.5009,46.1732,46.1826,586896.0
2023-11-03 09:30:00,50.09,50.4,49.59,49.76,102438.0,46.8941,47.1843,46.426,46.5852,102438.0
2023-11-03 10:00:00,49.77,49.87,49.38,49.58,200716.0,46.5945,46.6881,46.2294,46.4166,200716.0
2023-11-03 10:30:00,49.56,49.77,49.49,49.73,70142.0,46.3979,46.5945,46.3324,46.5571,70142.0
2023-11-03 11:00:00,49.71,49.71,49.36,49.4,47174.0,46.5383,46.5383,46.2107,46.2481,47174.0
2023-11-03 11:30:00,49.44,49.61,49.38,49.61,49522.0,46.2856,46.4447,46.2294,46.4447,49522.0
2023-11-03 12:00:00,49.63,49.75,49.6,49.66,36704.0,46.4635,46.5758,46.4354,46.4915,36704.0
2023-11-03 12:30:00,49.63,49.66,49.45,49.46,71012.0,46.4635,46.4915,46.2949,46.3043,71012.0
2023-11-03 13:00:00,49.46,49.51,49.34,49.41,48506.0,46.3043,46.3511,46.192,46.2575,48506.0
2023-11-03 13:30:00,49.39,49.45,49.33,49.43,38210.0,46.2388,46.2949,46.1826,46.2762,38210.0
2023-11-03 14:00:00,49.44,49.44,49.29,49.4,65054.0,46.2856,46.2856,46.1451,46.2481,65054.0
2023-11-03 14:30:00,49.38,49.42,49.31,49.34,65950.0,46.2294,46.2669,46.1639,46.192,65950.0
2023-11-03 15:00:00,49.35,49.37,49.16,49.18,97562.0,46.2013,46.22,46.0234,46.0422,97562.0
2023-11-03 15:30:00,49.16,49.19,48.98,49.09,470884.0,46.0234,46.0515,45.8549,45.9579,470884.0
2023-11-06 09:30:00,49.44,49.51,49.02,49.16,101798.0,46.2856,46.3511,45.8924,46.0234,101798.0
2023-11-06 10:00:00,49.16,49.24,49.04,49.11,76594.0,46.0234,46.0983,45.9111,45.9766,76594.0
2023-11-06 10:30:00,49.1,49.18,48.98,49.12,47774.0,45.9673,46.0422,45.8549,45.986,47774.0
2023-11-06 11:00:00,49.16,49.28,49.13,49.23,99380.0,46.0234,46.1358,45.9954,46.089,99380.0
2023-11-06 11:30:00,49.22,49.46,49.19,49.4,63100.0,46.0796,46.3043,46.0515,46.2481,63100.0
2023-11-06 12:00:00,49.41,49.48,49.35,49.44,71762.0,46.2575,46.323,46.2013,46.2856,71762.0
2023-11-06 12:30:00,49.45,49.48,49.35,49.35,59940.0,46.2949,46.323,46.2013,46.2013,59940.0
2023-11-06 13:00:00,49.38,49.49,49.26,49.45,58312.0,46.2294,46.3324,46.1171,46.2949,58312.0
2023-11-06 13:30:00,49.44,49.45,49.29,49.38,254510.0,46.2856,46.2949,46.1451,46.2294,254510.0
2023-11-06 14:00:00,49.41,49.44,49.23,49.37,64332.0,46.2575,46.2856,46.089,46.22,64332.0
2023-11-06 14:30:00,49.37,49.42,49.31,49.35,77766.0,46.22,46.2669,46.1639,46.2013,77766.0
2023-11-06 15:00:00,49.35,49.4,49.19,49.27,457138.0,46.2013,46.2481,46.0515,46.1264,457138.0
2023-11-06 15:30:00,49.27,49.34,49.01,49.04,413428.0,46.1264,46.192,45.883,45.9111,413428.0
2023-11-07 09:30:00,49.25,49.25,48.9,48.98,206644.0,46.1077,46.1077,45.78,45.8549,206644.0
2023-11-07 10:00:00,48.96,49.07,48.78,48.98,133554.0,45.8362,45.9392,45.6677,45.8549,133554.0
2023-11-07 10:30:00,48.96,49.12,48.88,49.08,101916.0,45.8362,45.986,45.7613,45.9485,101916.0
2023-11-07 11:00:00,49.12,49.2,48.94,49.03,157070.0,45.986,46.0609,45.8175,45.9017,157070.0
2023-11-07 11:30:00,49.03,49.11,48.98,49.04,110208.0,45.9017,45.9766,45.8549,45.9111,110208.0
2023-11-07 12:00:00,49.02,49.02,48.81,48.87,33524.0,45.8924,45.8924,45.6958,45.7519,33524.0
2023-11-07 12:30:00,48.87,48.97,48.81,48.93,48908.0,45.7519,45.8456,45.6958,45.8081,48908.0
2023-11-07 13:00:00,48.92,49.04,48.84,48.85,51504.0,45.7988,45.9111,45.7239,45.7332,51504.0
2023-11-07 13:30:00,48.85,48.96,48.8,48.9,58718.0,45.7332,45.8362,45.6864,45.78,58718.0
2023-11-07 14:00:00,48.91,48.92,48.7,48.73,81888.0,45.7894,45.7988,45.5928,45.6209,81888.0
2023-11-07 14:30:00,48.73,48.83,48.69,48.77,65862.0,45.6209,45.7145,45.5834,45.6583,65862.0
2023-11-07 15:00:00,48.78,48.85,48.73,48.84,77522.0,45.6677,45.7332,45.6209,45.7239,77522.0
2023-11-07 15:30:00,48.85,48.89,48.74,48.83,355186.0,45.7332,45.7707,45.6302,45.7145,355186.0
2023-11-08 09:30:00,48.43,48.56,48.08,48.15,227370.0,45.34,45.4617,45.0123,45.0779,227370.0
2023-11-08 10:00:00,48.23,48.33,48.13,48.21,43498.0,45.1528,45.2464,45.0592,45.1341,43498.0
2023-11-08 10:30:00,48.24,48.33,48.04,48.26,69660.0,45.1621,45.2464,44.9749,45.1809,69660.0
2023-11-08 11:00:00,48.25,48.26,48.02,48.1,148884.0,45.1715,45.1809,44.9562,45.0311,148884.0
2023-11-08 11:30:00,48.06,48.13,48.04,48.06,98372.0,44.9936,45.0592,44.9749,44.9936,98372.0
2023-11-08 12:00:00,48.05,48.09,47.97,47.98,91484.0,44.9843,45.0217,44.9094,44.9187,91484.0
2023-11-08 12:30:00,47.98,48.05,47.93,48.04,87766.0,44.9187,44.9843,44.8719,44.9749,87766.0
2023-11-08 13:00:00,48.05,48.1,47.93,48.0,75418.0,44.9843,45.0311,44.8719,44.9375,75418.0
2023-11-08 13:30:00,48.0,48.09,47.98,48.02,138448.0,44.9375,45.0217,44.9187,44.9562,138448.0
2023-11-08 14:00:00,48.02,48.26,47.98,48.26,254840.0,44.9562,45.1809,44.9187,45.1809,254840.0
2023-11-08 14:30:00,48.26,48.31,48.22,48.27,82230.0,45.1809,45.2277,45.1434,45.1902,82230.0
2023-11-08 15:00:00,48.27,48.38,48.24,48.29,237270.0,45.1902,45.2932,45.1621,45.2089,237270.0
2023-11-08 15:30:00,48.28,48.62,48.27,48.49,726854.0,45.1996,45.5179,45.1902,45.3962,726854.0
2023-11-09 09:30:00,48.6,48.85,48.48,48.63,125004.0,45.4992,45.7332,45.3868,45.5273,125004.0
2023-11-09 10:00:00,48.63,48.65,48.44,48.48,109820.0,45.5273,45.546,45.3494,45.3868,109820.0
2023-11-09 10:30:00,48.47,48.6,48.45,48.6,83814.0,45.3775,45.4992,45.3587,45.4992,83814.0
2023-11-09 11:00:00,48.6,48.63,48.49,48.57,55276.0,45.4992,45.5273,45.3962,45.4711,55276.0
2023-11-09 11:30:00,48.57,48.71,48.52,48.67,181874.0,45.4711,45.6022,45.4243,45.5647,181874.0
2023-11-09 12:00:00,48.69,48.94,48.67,48.88,114158.0,45.5834,45.8175,45.5647,45.7613,114158.0
2023-11-09 12:30:00,48.88,48.88,48.75,48.78,115278.0,45.7613,45.7613,45.6396,45.6677,115278.0
2023-11-09 13:00:00,48.78,48.78,48.42,48.46,123328.0,45.6677,45.6677,45.3307,45.3681,123328.0
2023-11-09 13:30:00,48.46,48.68,48.42,48.6,253434.0,45.3681,45.5741,45.3307,45.4992,253434.0
2023-11-09 14:00:00,48.59,48.6,48.39,48.44,107846.0,45.4898,45.4992,45.3026,45.3494,107846.0
2023-11-09 14:30:00,48.42,48.47,48.34,48.37,95154.0,45.3307,45.3775,45.2558,45.2838,95154.0
2023-11-09 15:00:00,48.38,48.46,48.35,48.35,134384.0,45.2932,45.3681,45.2651,45.2651,134384.0
2023-11-09 15:30:00,48.36,48.48,48.31,48.4,604040.0,45.2745,45.3868,45.2277,45.3119,604040.0
2023-11-10 09:30:00,48.71,48.72,48.22,48.27,128422.0,45.6022,45.6115,45.1434,45.1902,128422.0
2023-11-10 10:00:00,48.24,48.35,48.18,48.27,129230.0,45.1621,45.2651,45.106,45.1902,129230.0
2023-11-10 10:30:00,48.27,48.52,48.17,48.34,117268.0,45.1902,45.4243,45.0966,45.2558,117268.0
2023-11-10 11:00:00,48.35,48.54,48.32,48.49,161926.0,45.2651,45.443,45.237,45.3962,161926.0
2023-11-10 11:30:00,48.49,48.57,48.3,48.32,160454.0,45.3962,45.4711,45.2183,45.237,160454.0
2023-11-10 12:00:00,48.33,48.4,48.18,48.22,69292.0,45.2464,45.3119,45.106,45.1434,69292.0
2023-11-10 12:30:00,48.23,48.3,48.19,48.26,74158.0,45.1528,45.2183,45.1153,45.1809,74158.0
2023-11-10 13:00:00,48.26,48.44,48.23,48.34,162426.0,45.1809,45.3494,45.1528,45.2558,162426.0
2023-11-10 13:30:00,48.34,48.44,48.25,48.33,143052.0,45.2558,45.3494,45.1715,45.2464,143052.0
2023-11-10 14:00:00,48.33,48.44,48.24,48.28,171700.0,45.2464,45.3494,45.1621,45.1996,171700.0
2023-11-10 14:30:00,48.29,48.29,48.13,48.18,111570.0,45.2089,45.2089,45.0592,45.106,111570.0
2023-11-10 15:00:00,48.19,48.28,48.13,48.28,107390.0,45.1153,45.1996,45.0592,45.1996,107390.0
2023-11-10 15:30:00,48.29,48.35,48.21,48.29,458318.0,45.2089,45.2651,45.1341,45.2089,458318.0
2023-11-13 09:30:00,47.74,47.99,47.44,47.85,467118.0,45.2252,45.462,44.941,45.3294,467118.0
2023-11-13 10:00:00,47.85,47.85,47.63,47.74,175594.0,45.3294,45.3294,45.121,45.2252,175594.0
2023-11-13 10:30:00,47.74,47.82,47.58,47.66,117928.0,45.2252,45.301,45.0736,45.1494,117928.0
2023-11-13 11:00:00,47.63,47.74,47.42,47.53,70016.0,45.121,45.2252,44.9221,45.0263,70016.0
2023-11-13 11:30:00,47.54,47.85,47.54,47.75,145550.0,45.0358,45.3294,45.0358,45.2347,145550.0
2023-11-13 12:00:00,47.75,47.78,47.66,47.71,109996.0,45.2347,45.2631,45.1494,45.1968,109996.0
2023-11-13 12:30:00,47.7,47.7,47.55,47.62,42104.0,45.1873,45.1873,45.0452,45.1115,42104.0
2023-11-13 13:00:00,47.62,47.62,47.48,47.57,35294.0,45.1115,45.1115,44.9789,45.0642,35294.0
2023-11-13 13:30:00,47.55,47.72,47.49,47.66,116680.0,45.0452,45.2063,44.9884,45.1494,116680.0
2023-11-13 14:00:00,47.66,47.66,47.49,47.5,144836.0,45.1494,45.1494,44.9884,44.9979,144836.0
2023-11-13 14:30:00,47.51,47.56,47.47,47.48,114316.0,45.0073,45.0547,44.9694,44.9789,114316.0
2023-11-13 15:00:00,47.47,47.58,47.45,47.48,132942.0,44.9694,45.0736,44.9505,44.9789,132942.0
2023-11-13 15:30:00,47.47,47.56,47.45,47.54,537492.0,44.9694,45.0547,44.9505,45.0358,537492.0
2023-11-14 09:30:00,48.4,48.96,48.34,48.91,267796.0,45.8504,46.381,45.7936,46.3336,267796.0
2023-11-14 10:00:00,48.88,48.97,48.81,48.86,109146.0,46.3052,46.3904,46.2389,46.2862,109146.0
2023-11-14 10:30:00,48.88,49.1,48.82,49.07,369378.0,46.3052,46.5136,46.2483,46.4852,369378.0
2023-11-14 11:00:00,49.09,49.21,49.06,49.13,200870.0,46.5041,46.6178,46.4757,46.542,200870.0
2023-11-14 11:30:00,49.13,49.13,49.01,49.06,121808.0,46.542,46.542,46.4283,46.4757,121808.0
2023-11-14 12:00:00,49.06,49.06,48.89,48.97,104040.0,46.4757,46.4757,46.3146,46.3904,104040.0
2023-11-14 12:30:00,48.96,48.96,48.83,48.96,162076.0,46.381,46.381,46.2578,46.381,162076.0
2023-11-14 13:00:00,48.94,48.94,48.81,48.86,92344.0,46.362,46.362,46.2389,46.2862,92344.0
2023-11-14 13:30:00,48.88,48.95,48.83,48.84,323016.0,46.3052,46.3715,46.2578,46.2673,323016.0
2023-11-14 14:00:00,48.85,48.97,48.84,48.9,100336.0,46.2767,46.3904,46.2673,46.3241,100336.0
2023-11-14 14:30:00,48.91,49.04,48.88,49.03,429634.0,46.3336,46.4567,46.3052,46.4473,429634.0
2023-11-14 15:00:00,49.03,49.23,48.95,49.1,362434.0,46.4473,46.6367,46.3715,46.5136,362434.0
2023-11-14 15:30:00,49.1,49.24,49.1,49.17,621230.0,46.5136,46.6462,46.5136,46.5799,621230.0
2023-11-15 09:30:00,49.07,49.45,49.02,49.37,421066.0,46.4852,46.8451,46.4378,46.7694,421066.0
2023-11-15 10:00:00,49.37,49.59,49.35,49.35,379912.0,46.7694,46.9778,46.7504,46.7504,379912.0
2023-11-15 10:30:00,49.38,49.38,49.1,49.13,262102.0,46.7788,46.7788,46.5136,46.542,262102.0
2023-11-15 11:00:00,49.12,49.2,49.03,49.11,154622.0,46.5325,46.6083,46.4473,46.523,154622.0
2023-11-15 11:30:00,49.1,49.14,48.93,49.13,100728.0,46.5136,46.5515,46.3525,46.542,100728.0
2023-11-15 12:00:00,49.15,49.19,48.96,49.13,103590.0,46.5609,46.5988,46.381,46.542,103590.0
2023-11-15 12:30:00,49.13,49.19,49.07,49.09,42626.0,46.542,46.5988,46.4852,46.5041,42626.0
2023-11-15 13:00:00,49.09,49.22,49.08,49.14,93410.0,46.5041,46.6273,46.4946,46.5515,93410.0
2023-11-15 13:30:00,49.13,49.18,49.02,49.17,216608.0,46.542,46.5894,46.4378,46.5799,216608.0
2023-11-15 14:00:00,49.16,49.18,49.1,49.15,55074.0,46.5704,46.5894,46.5136,46.5609,55074.0
2023-11-15 14:30:00,49.15,49.2,49.06,49.16,107062.0,46.5609,46.6083,46.4757,46.5704,107062.0
2023-11-15 15:00:00,49.16,49.2,49.08,49.17,251828.0,46.5704,46.6083,46.4946,46.5799,251828.0
2023-11-15 15:30:00,49.17,49.21,49.03,49.17,786790.0,46.5799,46.6178,46.4473,46.5799,786790.0
2023-11-16 09:30:00,49.6,49.71,49.18,49.29,134038.0,46.9872,47.0914,46.5894,46.6936,134038.0
2023-11-16 10:00:00,49.3,49.49,49.26,49.46,155038.0,46.703,46.883,46.6651,46.8546,155038.0
2023-11-16 10:30:00,49.49,49.51,49.25,49.3,121238.0,46.883,46.902,46.6557,46.703,121238.0
2023-11-16 11:00:00,49.29,49.36,49.19,49.27,49430.0,46.6936,46.7599,46.5988,46.6746,49430.0
2023-11-16 11:30:00,49.27,49.37,49.23,49.3,2458150.0,46.6746,46.7694,46.6367,46.703,2458150.0
2023-11-16 12:00:00,49.32,49.36,49.21,49.31,255924.0,46.722,46.7599,46.6178,46.7125,255924.0
2023-11-16 12:30:00,49.29,49.54,49.27,49.52,160556.0,46.6936,46.9304,46.6746,46.9115,160556.0
2023-11-16 13:00:00,49.52,49.58,49.4,49.56,139150.0,46.9115,46.9683,46.7978,46.9493,139150.0
2023-11-16 13:30:00,49.56,49.58,49.42,49.54,210362.0,46.9493,46.9683,46.8167,46.9304,210362.0
2023-11-16 14:00:00,49.54,49.68,49.48,49.57,104668.0,46.9304,47.063,46.8736,46.9588,104668.0
2023-11-16 14:30:00,49.58,49.65,49.49,49.52,165812.0,46.9683,47.0346,46.883,46.9115,165812.0
2023-11-16 15:00:00,49.52,49.53,49.4,49.49,215636.0,46.9115,46.9209,46.7978,46.883,215636.0
2023-11-16 15:30:00,49.49,49.54,49.41,49.42,678358.0,46.883,46.9304,46.8072,46.8167,678358.0
2023-11-17 09:30:00,49.77,49.94,49.37,49.53,281320.0,47.1483,47.3093,46.7694,46.9209,281320.0
2023-11-17 10:00:00,49.51,49.69,49.5,49.62,136152.0,46.902,47.0725,46.8925,47.0062,136152.0
2023-11-17 10:30:00,49.6,49.67,49.48,49.67,83098.0,46.9872,47.0536,46.8736,47.0536,83098.0
2023-11-17 11:00:00,49.67,49.8,49.54,49.54,72528.0,47.0536,47.1767,46.9304,46.9304,72528.0
2023-11-17 11:30:00,49.55,49.57,49.41,49.54,68492.0,46.9399,46.9588,46.8072,46.9304,68492.0
2023-11-17 12:00:00,49.54,49.63,49.43,49.43,81614.0,46.9304,47.0157,46.8262,46.8262,81614.0
2023-11-17 12:30:00,49.46,49.6,49.46,49.49,50718.0,46.8546,46.9872,46.8546,46.883,50718.0
2023-11-17 13:00:00,49.49,49.58,49.44,49.56,46560.0,46.883,46.9683,46.8357,46.9493,46560.0
2023-11-17 13:30:00,49.57,49.6,49.52,49.54,65616.0,46.9588,46.9872,46.9115,46.9304,65616.0
2023-11-17 14:00:00,49.53,49.62,49.48,49.6,67400.0,46.9209,47.0062,46.8736,46.9872,67400.0
2023-11-17 14:30:00,49.61,49.66,49.52,49.58,76192.0,46.9967,47.0441,46.9115,46.9683,76192.0
2023-11-17 15:00:00,49.59,49.74,49.56,49.73,189448.0,46.9778,47.1199,46.9493,47.1104,189448.0
2023-11-17 15:30:00,49.73,49.77,49.54,49.55,581488.0,47.1104,47.1483,46.9304,46.9399,581488.0
2023-11-20 09:30:00,49.24,49.54,48.84,49.35,155310.0,46.6462,46.9304,46.2673,46.7504,155310.0
2023-11-20 10:00:00,49.32,49.51,49.19,49.43,113190.0,46.722,46.902,46.5988,46.8262,113190.0
2023-11-20 10:30:00,49.41,49.73,49.4,49.52,47088.0,46.8072,47.1104,46.7978,46.9115,47088.0
2023-11-20 11:00:00,49.54,49.67,49.43,49.67,46468.0,46.9304,47.0536,46.8262,47.0536,46468.0
2023-11-20 11:30:00,49.68,49.7,49.53,49.55,55954.0,47.063,47.082,46.9209,46.9399,55954.0
2023-11-20 12:00:00,49.54,49.59,49.47,49.54,36306.0,46.9304,46.9778,46.8641,46.9304,36306.0
2023-11-20 12:30:00,49.52,49.54,49.37,49.45,43784.0,46.9115,46.9304,46.7694,46.8451,43784.0
2023-11-20 13:00:00,49.46,49.56,49.34,49.34,37472.0,46.8546,46.9493,46.7409,46.7409,37472.0
2023-11-20 13:30:00,49.36,49.52,49.34,49.42,49578.0,46.7599,46.9115,46.7409,46.8167,49578.0
2023-11-20 14:00:00,49.38,49.49,49.35,49.41,58742.0,46.7788,46.883,46.7504,46.8072,58742.0
2023-11-20 14:30:00,49.39,49.5,49.37,49.47,73796.0,46.7883,46.8925,46.7694,46.8641,73796.0
2023-11-20 15:00:00,49.47,49.63,49.45,49.53,154358.0,46.8641,47.0157,46.8451,46.9209,154358.0
2023-11-20 15:30:00,49.52,49.6,49.44,49.49,357106.0,46.9115,46.9872,46.8357,46.883,357106.0
2023-11-21 09:30:00,49.73,50.1,49.43,49.51,138732.0,47.1104,47.4609,46.8262,46.902,138732.0
2023-11-21 10:00:00,49.54,49.91,49.44,49.9,88174.0,46.9304,47.2809,46.8357,47.2714,88174.0
2023-11-21 10:30:00,49.91,49.91,49.69,49.85,76270.0,47.2809,47.2809,47.0725,47.2241,76270.0
2023-11-21 11:00:00,49.85,49.91,49.79,49.88,91594.0,47.2241,47.2809,47.1672,47.2525,91594.0
2023-11-21 11:30:00,49.9,49.92,49.73,49.77,73766.0,47.2714,47.2904,47.1104,47.1483,73766.0
2023-11-21 12:00:00,49.78,49.92,49.77,49.87,70010.0,47.1578,47.2904,47.1483,47.243,70010.0
2023-11-21 12:30:00,49.87,49.95,49.85,49.9,68740.0,47.243,47.3188,47.2241,47.2714,68740.0
2023-11-21 13:00:00,49.9,50.03,49.83,50.02,68624.0,47.2714,47.3946,47.2051,47.3851,68624.0
2023-11-21 13:30:00,50.02,50.12,49.98,50.06,134454.0,47.3851,47.4798,47.3472,47.423,134454.0
2023-11-21 14:00:00,50.06,50.17,50.0,50.17,118608.0,47.423,47.5272,47.3662,47.5272,118608.0
2023-11-21 14:30:00,50.18,50.24,50.12,50.23,101066.0,47.5367,47.5935,47.4798,47.5841,101066.0
2023-11-21 15:00:00,50.23,50.31,50.2,50.3,251840.0,47.5841,47.6598,47.5556,47.6504,251840.0
2023-11-21 15:30:00,50.3,50.35,50.19,50.31,505742.0,47.6504,47.6977,47.5462,47.6598,505742.0
2023-11-22 09:30:00,50.45,50.55,50.02,50.5,84042.0,47.7925,47.8872,47.3851,47.8398,84042.0
2023-11-22 10:00:00,50.49,50.67,50.39,50.57,203330.0,47.8304,48.0009,47.7356,47.9061,203330.0
2023-11-22 10:30:00,50.58,50.65,50.52,50.58,84668.0,47.9156,47.9819,47.8588,47.9156,84668.0
2023-11-22 11:00:00,50.56,50.63,50.51,50.54,66386.0,47.8967,47.963,47.8493,47.8777,66386.0
2023-11-22 11:30:00,50.55,50.62,50.36,50.41,59818.0,47.8872,47.9535,47.7072,47.7546,59818.0
2023-11-22 12:00:00,50.38,50.48,50.38,50.44,72322.0,47.7262,47.8209,47.7262,47.783,72322.0
2023-11-22 12:30:00,50.41,50.51,50.37,50.51,76000.0,47.7546,47.8493,47.7167,47.8493,76000.0
2023-11-22 13:00:00,50.49,50.52,50.44,50.5,40714.0,47.8304,47.8588,47.783,47.8398,40714.0
2023-11-22 13:30:00,50.5,50.52,50.41,50.49,75730.0,47.8398,47.8588,47.7546,47.8304,75730.0
2023-11-22 14:00:00,50.49,50.52,50.42,50.49,103554.0,47.8304,47.8588,47.764,47.8304,103554.0
2023-11-22 14:30:00,50.51,50.52,50.39,50.41,50918.0,47.8493,47.8588,47.7356,47.7546,50918.0
2023-11-22 15:00:00,50.4,50.49,50.38,50.48,75962.0,47.7451,47.8304,47.7262,47.8209,75962.0
2023-11-22 15:30:00,50.47,50.62,50.47,50.6,298098.0,47.8114,47.9535,47.8114,47.9346,298098.0
2023-11-24 09:30:00,50.62,50.73,50.38,50.44,44212.0,47.9535,48.0577,47.7262,47.783,44212.0
2023-11-24 10:00:00,50.44,50.48,50.25,50.48,74198.0,47.783,47.8209,47.603,47.8209,74198.0
2023-11-24 10:30:00,50.48,50.48,50.27,50.38,34708.0,47.8209,47.8209,47.6219,47.7262,34708.0
2023-11-24 11:00:00,50.37,50.49,50.36,50.42,32328.0,47.7167,47.8304,47.7072,47.764,32328.0
2023-11-24 11:30:00,50.42,50.49,50.35,50.42,38540.0,47.764,47.8304,47.6977,47.764,38540.0
2023-11-24 12:00:00,50.41,50.47,50.33,50.34,34254.0,47.7546,47.8114,47.6788,47.6883,34254.0
2023-11-24 12:30:00,50.34,50.58,50.33,50.51,100982.0,47.6883,47.9156,47.6788,47.8493,100982.0
2023-11-27 09:30:00,50.63,50.63,50.12,50.35,80564.0,47.963,47.963,47.4798,47.6977,80564.0
2023-11-27 10:00:00,50.38,50.52,50.33,50.49,38986.0,47.7262,47.8588,47.6788,47.8304,38986.0
2023-11-27 10:30:00,50.47,50.58,50.32,50.57,71758.0,47.8114,47.9156,47.6693,47.9061,71758.0
2023-11-27 11:00:00,50.58,50.71,50.52,50.69,65424.0,47.9156,48.0388,47.8588,48.0198,65424.0
2023-11-27 11:30:00,50.7,50.7,50.56,50.63,35148.0,48.0293,48.0293,47.8967,47.963,35148.0
2023-11-27 12:00:00,50.63,50.63,50.54,50.56,48656.0,47.963,47.963,47.8777,47.8967,48656.0
2023-11-27 12:30:00,50.57,50.71,50.57,50.68,70430.0,47.9061,48.0388,47.9061,48.0103,70430.0
2023-11-27 13:00:00,50.68,50.95,50.68,50.9,256956.0,48.0103,48.2661,48.0103,48.2188,256956.0
2023-11-27 13:30:00,50.88,51.04,50.81,51.04,60350.0,48.1998,48.3514,48.1335,48.3514,60350.0
2023-11-27 14:00:00,51.04,51.05,50.9,50.95,60954.0,48.3514,48.3609,48.2188,48.2661,60954.0
2023-11-27 14:30:00,50.95,50.96,50.87,50.94,59278.0,48.2661,48.2756,48.1903,48.2567,59278.0
2023-11-27 15:00:00,50.95,50.97,50.85,50.9,63076.0,48.2661,48.2851,48.1714,48.2188,63076.0
2023-11-27 15:30:00,50.91,50.95,50.81,50.82,336918.0,48.2282,48.2661,48.1335,48.143,336918.0
2023-11-28 09:30:00,50.74,51.23,50.6,51.19,63112.0,48.0672,48.5314,47.9346,48.4935,63112.0
2023-11-28 10:00:00,51.18,51.4,50.88,50.88,111360.0,48.484,48.6924,48.1998,48.1998,111360.0
2023-11-28 10:30:00,50.92,51.1,50.9,51.08,78394.0,48.2377,48.4082,48.2188,48.3893,78394.0
2023-11-28 11:00:00,51.1,51.18,50.95,51.15,145206.0,48.4082,48.484,48.2661,48.4556,145206.0
2023-11-28 11:30:00,51.13,51.21,51.09,51.13,115894.0,48.4366,48.5124,48.3987,48.4366,115894.0
2023-11-28 12:00:00,51.15,51.25,51.08,51.13,112410.0,48.4556,48.5503,48.3893,48.4366,112410.0
2023-11-28 12:30:00,51.13,51.22,51.06,51.22,162880.0,48.4366,48.5219,48.3703,48.5219,162880.0
2023-11-28 13:00:00,51.23,51.31,51.12,51.31,58564.0,48.5314,48.6072,48.4272,48.6072,58564.0
2023-11-28 13:30:00,51.32,51.37,51.06,51.08,91028.0,48.6166,48.664,48.3703,48.3893,91028.0
2023-11-28 14:00:00,51.08,51.1,50.97,50.99,66388.0,48.3893,48.4082,48.2851,48.304,66388.0
2023-11-28 14:30:00,50.98,51.05,50.92,51.04,86484.0,48.2945,48.3609,48.2377,48.3514,86484.0
2023-11-28 15:00:00,51.05,51.1,51.0,51.03,128456.0,48.3609,48.4082,48.3135,48.3419,128456.0
2023-11-28 15:30:00,51.04,51.06,50.82,50.82,461050.0,48.3514,48.3703,48.143,48.143,461050.0
2023-11-29 09:30:00,50.77,51.1,50.71,50.97,116874.0,48.0956,48.4082,48.0388,48.2851,116874.0
2023-11-29 10:00:00,50.99,51.05,50.74,50.77,142236.0,48.304,48.3609,48.0672,48.0956,142236.0
2023-11-29 10:30:00,50.76,50.79,50.49,50.52,60880.0,48.0861,48.1146,47.8304,47.8588,60880.0
2023-11-29 11:00:00,50.52,50.62,50.42,50.53,140196.0,47.8588,47.9535,47.764,47.8682,140196.0
2023-11-29 11:30:00,50.55,50.65,50.46,50.48,48714.0,47.8872,47.9819,47.8019,47.8209,48714.0
2023-11-29 12:00:00,50.47,50.51,50.38,50.48,61334.0,47.8114,47.8493,47.7262,47.8209,61334.0
2023-11-29 12:30:00,50.49,50.54,50.41,50.44,54236.0,47.8304,47.8777,47.7546,47.783,54236.0
2023-11-29 13:00:00,50.44,50.5,50.39,50.5,62288.0,47.783,47.8398,47.7356,47.8398,62288.0
2023-11-29 13:30:00,50.5,50.52,50.36,50.37,57290.0,47.8398,47.8588,47.7072,47.7167,57290.0
2023-11-29 14:00:00,50.35,50.44,50.27,50.32,75974.0,47.6977,47.783,47.6219,47.6693,75974.0
2023-11-29 14:30:00,50.32,50.33,50.19,50.25,100126.0,47.6693,47.6788,47.5462,47.603,100126.0
2023-11-29 15:00:00,50.25,50.3,50.08,50.12,105486.0,47.603,47.6504,47.442,47.4798,105486.0
2023-11-29 15:30:00,50.12,50.32,50.04,50.3,625436.0,47.4798,47.6693,47.4041,47.6504,625436.0
2023-11-30 09:30:00,50.42,50.71,50.15,50.36,86588.0,47.764,48.0388,47.5083,47.7072,86588.0
2023-11-30 10:00:00,50.38,50.51,50.24,50.4,90548.0,47.7262,47.8493,47.5935,47.7451,90548.0
2023-11-30 10:30:00,50.41,50.77,50.39,50.74,111646.0,47.7546,48.0956,47.7356,48.0672,111646.0
2023-11-30 11:00:00,50.73,50.77,50.48,50.58,78020.0,48.0577,48.0956,47.8209,47.9156,78020.0
2023-11-30 11:30:00,50.59,50.65,50.56,50.63,149806.0,47.9251,47.9819,47.8967,47.963,149806.0
2023-11-30 12:00:00,50.63,50.7,50.57,50.61,124968.0,47.963,48.0293,47.9061,47.944,124968.0
2023-11-30 12:30:00,50.6,50.73,50.6,50.71,111760.0,47.9346,48.0577,47.9346,48.0388,111760.0
2023-11-30 13:00:00,50.72,50.88,50.7,50.85,90510.0,48.0482,48.1998,48.0293,48.1714,90510.0
2023-11-30 13:30:00,50.87,50.94,50.8,50.85,144270.0,48.1903,48.2567,48.124,48.1714,144270.0
2023-11-30 14:00:00,50.84,50.88,50.74,50.78,106722.0,48.1619,48.1998,48.0672,48.1051,106722.0
2023-11-30 14:30:00,50.78,50.88,50.77,50.85,134224.0,48.1051,48.1998,48.0956,48.1714,134224.0
2023-11-30 15:00:00,50.85,50.89,50.73,50.77,209898.0,48.1714,48.2093,48.0577,48.0956,209898.0
2023-11-30 15:30:00,50.76,50.91,50.65,50.71,901696.0,48.0861,48.2282,47.9819,48.0388,901696.0
2023-12-01 09:30:00,50.7,50.97,50.52,50.59,235292.0,48.0293,48.2851,47.8588,47.9251,235292.0
2023-12-01 10:00:00,50.6,50.75,50.52,50.56,166212.0,47.9346,48.0767,47.8588,47.8967,166212.0
2023-12-01 10:30:00,50.55,50.82,50.55,50.58,209026.0,47.8872,48.143,47.8872,47.9156,209026.0
2023-12-01 11:00:00,50.59,50.78,50.51,50.77,153286.0,47.9251,48.1051,47.8493,48.0956,153286.0
2023-12-01 11:30:00,50.77,50.98,50.72,50.95,99658.0,48.0956,48.2945,48.0482,48.2661,99658.0
2023-12-01 12:00:00,50.96,51.12,50.9,50.96,80224.0,48.2756,48.4272,48.2188,48.2756,80224.0
2023-12-01 12:30:00,50.95,50.99,50.81,50.9,88798.0,48.2661,48.304,48.1335,48.2188,88798.0
2023-12-01 13:00:00,50.89,51.02,50.84,50.86,114118.0,48.2093,48.3324,48.1619,48.1809,114118.0
2023-12-01 13:30:00,50.84,50.94,50.79,50.84,89734.0,48.1619,48.2567,48.1146,48.1619,89734.0
2023-12-01 14:00:00,50.84,50.85,50.69,50.81,105504.0,48.1619,48.1714,48.0198,48.1335,105504.0
2023-12-01 14:30:00,50.81,50.89,50.79,50.82,135356.0,48.1335,48.2093,48.1146,48.143,135356.0
2023-12-01 15:00:00,50.83,50.84,50.72,50.82,218028.0,48.1524,48.1619,48.0482,48.143,218028.0
2023-12-01 15:30:00,50.82,51.04,50.81,51.02,641552.0,48.143,48.3514,48.1335,48.3324,641552.0
2023-12-04 09:30:00,50.62,51.08,50.28,50.8,120506.0,47.9535,48.3893,47.6314,48.124,120506.0
2023-12-04 10:00:00,50.81,51.01,50.75,50.94,79370.0,48.1335,48.323,48.0767,48.2567,79370.0
2023-12-04 10:30:00,50.93,51.15,50.93,51.1,97762.0,48.2472,48.4556,48.2472,48.4082,97762.0
2023-12-04 11:00:00,51.1,51.24,51.04,51.13,117524.0,48.4082,48.5408,48.3514,48.4366,117524.0
2023-12-04 11:30:00,51.12,51.16,50.98,51.1,77964.0,48.4272,48.4651,48.2945,48.4082,77964.0
2023-12-04 12:00:00,51.12,51.21,51.1,51.13,68624.0,48.4272,48.5124,48.4082,48.4366,68624.0
2023-12-04 12:30:00,51.13,51.14,50.95,51.02,46014.0,48.4366,48.4461,48.2661,48.3324,46014.0
2023-12-04 13:00:00,51.01,51.01,50.85,50.94,52262.0,48.323,48.323,48.1714,48.2567,52262.0
2023-12-04 13:30:00,50.91,50.97,50.88,50.92,57516.0,48.2282,48.2851,48.1998,48.2377,57516.0
2023-12-04 14:00:00,50.93,50.95,50.76,50.83,60198.0,48.2472,48.2661,48.0861,48.1524,60198.0
2023-12-04 14:30:00,50.85,50.93,50.81,50.82,95690.0,48.1714,48.2472,48.1335,48.143,95690.0
2023-12-04 15:00:00,50.83,50.87,50.71,50.73,79282.0,48.1524,48.1903,48.0388,48.0577,79282.0
2023-12-04 15:30:00,50.72,50.72,50.6,50.7,388582.0,48.0482,48.0482,47.9346,48.0293,388582.0
2023-12-05 09:30:00,50.74,50.79,50.35,50.51,163336.0,48.0672,48.1146,47.6977,47.8493,163336.0
2023-12-05 10:00:00,50.56,50.66,50.32,50.38,94694.0,47.8967,47.9914,47.6693,47.7262,94694.0
2023-12-05 10:30:00,50.41,50.41,50.17,50.35,64480.0,47.7546,47.7546,47.5272,47.6977,64480.0
2023-12-05 11:00:00,50.34,50.37,50.23,50.35,45144.0,47.6883,47.7167,47.5841,47.6977,45144.0
2023-12-05 11:30:00,50.37,50.43,50.32,50.36,21534.0,47.7167,47.7735,47.6693,47.7072,21534.0
2023-12-05 12:00:00,50.35,50.48,50.32,50.43,43994.0,47.6977,47.8209,47.6693,47.7735,43994.0
2023-12-05 12:30:00,50.43,50.46,50.32,50.41,24604.0,47.7735,47.8019,47.6693,47.7546,24604.0
2023-12-05 13:00:00,50.42,50.49,50.38,50.42,31786.0,47.764,47.8304,47.7262,47.764,31786.0
2023-12-05 13:30:00,50.42,50.45,50.31,50.35,78784.0,47.764,47.7925,47.6598,47.6977,78784.0
2023-12-05 14:00:00,50.35,50.35,50.23,50.28,63404.0,47.6977,47.6977,47.5841,47.6314,63404.0
2023-12-05 14:30:00,50.29,50.35,50.21,50.27,55926.0,47.6409,47.6977,47.5651,47.6219,55926.0
2023-12-05 15:00:00,50.27,50.4,50.24,50.31,75950.0,47.6219,47.7451,47.5935,47.6598,75950.0
2023-12-05 15:30:00,50.3,50.32,50.15,50.22,308378.0,47.6504,47.6693,47.5083,47.5746,308378.0
2023-12-06 09:30:00,50.44,50.6,50.26,50.46,104686.0,47.783,47.9346,47.6125,47.8019,104686.0
2023-12-06 10:00:00,50.45,50.48,50.28,50.36,64064.0,47.7925,47.8209,47.6314,47.7072,64064.0
2023-12-06 10:30:00,50.35,50.48,50.29,50.41,51176.0,47.6977,47.8209,47.6409,47.7546,51176.0
2023-12-06 11:00:00,50.4,50.52,50.35,50.35,45182.0,47.7451,47.8588,47.6977,47.6977,45182.0
2023-12-06 11:30:00,50.34,50.37,50.23,50.23,96210.0,47.6883,47.7167,47.5841,47.5841,96210.0
2023-12-06 12:00:00,50.23,50.36,50.18,50.32,115866.0,47.5841,47.7072,47.5367,47.6693,115866.0
2023-12-06 12:30:00,50.31,50.45,50.31,50.45,66458.0,47.6598,47.7925,47.6598,47.7925,66458.0
2023-12-06 13:00:00,50.45,50.51,50.32,50.49,108088.0,47.7925,47.8493,47.6693,47.8304,108088.0
2023-12-06 13:30:00,50.5,50.57,50.48,50.49,54776.0,47.8398,47.9061,47.8209,47.8304,54776.0
2023-12-06 14:00:00,50.49,50.57,50.43,50.44,66192.0,47.8304,47.9061,47.7735,47.783,66192.0
2023-12-06 14:30:00,50.44,50.56,50.42,50.47,80902.0,47.783,47.8967,47.764,47.8114,80902.0
2023-12-06 15:00:00,50.49,50.66,50.45,50.61,159058.0,47.8304,47.9914,47.7925,47.944,159058.0
2023-12-06 15:30:00,50.6,50.78,50.6,50.78,450686.0,47.9346,48.1051,47.9346,48.1051,450686.0
2023-12-07 09:30:00,50.87,50.9,50.44,50.77,73146.0,48.1903,48.2188,47.783,48.0956,73146.0
2023-12-07 10:00:00,50.77,50.94,50.66,50.93,53596.0,48.0956,48.2567,47.9914,48.2472,53596.0
2023-12-07 10:30:00,50.94,51.02,50.88,51.01,108248.0,48.2567,48.3324,48.1998,48.323,108248.0
2023-12-07 11:00:00,51.01,51.07,50.86,50.87,62512.0,48.323,48.3798,48.1809,48.1903,62512.0
2023-12-07 11:30:00,50.87,50.95,50.81,50.93,88570.0,48.1903,48.2661,48.1335,48.2472,88570.0
2023-12-07 12:00:00,50.94,51.08,50.9,51.0,86928.0,48.2567,48.3893,48.2188,48.3135,86928.0
2023-12-07 12:30:00,50.99,51.12,50.98,51.07,118510.0,48.304,48.4272,48.2945,48.3798,118510.0
2023-12-07 13:00:00,51.07,51.09,50.97,51.03,69126.0,48.3798,48.3987,48.2851,48.3419,69126.0
2023-12-07 13:30:00,51.04,51.21,51.04,51.1,60082.0,48.3514,48.5124,48.3514,48.4082,60082.0
2023-12-07 14:00:00,51.1,51.13,51.06,51.11,66988.0,48.4082,48.4366,48.3703,48.4177,66988.0
2023-12-07 14:30:00,51.1,51.1,50.94,50.97,76658.0,48.4082,48.4082,48.2567,48.2851,76658.0
2023-12-07 15:00:00,50.97,51.03,50.92,50.95,220412.0,48.2851,48.3419,48.2377,48.2661,220412.0
2023-12-07 15:30:00,50.93,50.99,50.85,50.94,488894.0,48.2472,48.304,48.1714,48.2567,488894.0
2023-12-08 09:30:00,50.88,51.1,50.61,50.78,60630.0,48.1998,48.4082,47.944,48.1051,60630.0
2023-12-08 10:00:00,50.81,50.87,50.67,50.77,93776.0,48.1335,48.1903,48.0009,48.0956,93776.0
2023-12-08 10:30:00,50.78,50.79,50.53,50.73,147958.0,48.1051,48.1146,47.8682,48.0577,147958.0
2023-12-08 11:00:00,50.74,50.8,50.67,50.79,139990.0,48.0672,48.124,48.0009,48.1146,139990.0
2023-12-08 11:30:00,50.79,50.83,50.67,50.75,110848.0,48.1146,48.1524,48.0009,48.0767,110848.0
2023-12-08 12:00:00,50.76,50.85,50.72,50.85,39890.0,48.0861,48.1714,48.0482,48.1714,39890.0
2023-12-08 12:30:00,50.85,50.87,50.71,50.8,245452.0,48.1714,48.1903,48.0388,48.124,245452.0
2023-12-08 13:00:00,50.8,50.83,50.76,50.78,48602.0,48.124,48.1524,48.0861,48.1051,48602.0
2023-12-08 13:30:00,50.79,50.91,50.75,50.84,46756.0,48.1146,48.2282,48.0767,48.1619,46756.0
2023-12-08 14:00:00,50.83,50.85,50.72,50.82,63374.0,48.1524,48.1714,48.0482,48.143,63374.0
2023-12-08 14:30:00,50.82,50.88,50.81,50.88,86768.0,48.143,48.1998,48.1335,48.1998,86768.0
2023-12-08 15:00:00,50.87,50.98,50.84,50.98,153214.0,48.1903,48.2945,48.1619,48.2945,153214.0
2023-12-08 15:30:00,50.98,51.08,50.95,51.01,437106.0,48.2945,48.3893,48.2661,48.323,437106.0
2023-12-11 09:30:00,50.85,50.98,50.55,50.65,65602.0,48.1714,48.2945,47.8872,47.9819,65602.0
2023-12-11 10:00:00,50.66,50.83,50.59,50.8,85832.0,47.9914,48.1524,47.9251,48.124,85832.0
2023-12-11 10:30:00,50.8,50.88,50.59,50.77,241420.0,48.124,48.1998,47.9251,48.0956,241420.0
2023-12-11 11:00:00,50.77,51.03,50.77,51.02,87928.0,48.0956,48.3419,48.0956,48.3324,87928.0
2023-12-11 11:30:00,51.03,51.17,51.02,51.17,90938.0,48.3419,48.4745,48.3324,48.4745,90938.0
2023-12-11 12:00:00,51.18,51.19,50.84,50.84,42456.0,48.484,48.4935,48.1619,48.1619,42456.0
2023-12-11 12:30:00,50.84,50.88,50.79,50.88,66558.0,48.1619,48.1998,48.1146,48.1998,66558.0
2023-12-11 13:00:00,50.87,50.95,50.84,50.92,47958.0,48.1903,48.2661,48.1619,48.2377,47958.0
2023-12-11 13:30:00,50.91,50.97,50.88,50.93,41874.0,48.2282,48.2851,48.1998,48.2472,41874.0
2023-12-11 14:00:00,50.92,50.99,50.84,50.91,40406.0,48.2377,48.304,48.1619,48.2282,40406.0
2023-12-11 14:30:00,50.92,50.94,50.83,50.88,63296.0,48.2377,48.2567,48.1524,48.1998,63296.0
2023-12-11 15:00:00,50.88,50.94,50.8,50.91,66432.0,48.1998,48.2567,48.124,48.2282,66432.0
2023-12-11 15:30:00,50.91,51.06,50.87,51.06,373020.0,48.2282,48.3703,48.1903,48.3703,373020.0
2023-12-12 09:30:00,51.21,51.21,50.31,50.33,99372.0,48.5124,48.5124,47.6598,47.6788,99372.0
2023-12-12 10:00:00,50.31,50.6,50.23,50.58,58358.0,47.6598,47.9346,47.5841,47.9156,58358.0
2023-12-12 10:30:00,50.6,50.68,50.41,50.45,67564.0,47.9346,48.0103,47.7546,47.7925,67564.0
2023-12-12 11:00:00,50.44,50.65,50.44,50.61,39478.0,47.783,47.9819,47.783,47.944,39478.0
2023-12-12 11:30:00,50.63,50.69,50.54,50.66,174306.0,47.963,48.0198,47.8777,47.9914,174306.0
2023-12-12 12:00:00,50.65,50.85,50.63,50.84,97848.0,47.9819,48.1714,47.963,48.1619,97848.0
2023-12-12 12:30:00,50.84,50.84,50.72,50.76,57738.0,48.1619,48.1619,48.0482,48.0861,57738.0
2023-12-12 13:00:00,50.76,50.92,50.75,50.85,62330.0,48.0861,48.2377,48.0767,48.1714,62330.0
2023-12-12 13:30:00,50.85,50.87,50.77,50.84,65606.0,48.1714,48.1903,48.0956,48.1619,65606.0
2023-12-12 14:00:00,50.84,50.92,50.79,50.88,78808.0,48.1619,48.2377,48.1146,48.1998,78808.0
2023-12-12 14:30:00,50.88,50.9,50.79,50.82,198942.0,48.1998,48.2188,48.1146,48.143,198942.0
2023-12-12 15:00:00,50.81,50.88,50.8,50.85,140072.0,48.1335,48.1998,48.124,48.1714,140072.0
2023-12-12 15:30:00,50.85,50.9,50.77,50.79,496488.0,48.1714,48.2188,48.0956,48.1146,496488.0
2023-12-13 09:30:00,50.8,50.96,50.48,50.92,115896.0,48.124,48.2756,47.8209,48.2377,115896.0
2023-12-13 10:00:00,50.94,51.17,50.92,51.17,68988.0,48.2567,48.4745,48.2377,48.4745,68988.0
2023-12-13 10:30:00,51.17,51.3,51.14,51.2,68334.0,48.4745,48.5977,48.4461,48.503,68334.0
2023-12-13 11:00:00,51.19,51.39,51.16,51.34,75354.0,48.4935,48.6829,48.4651,48.6356,75354.0
2023-12-13 11:30:00,51.36,51.38,51.26,51.32,75030.0,48.6545,48.6735,48.5598,48.6166,75030.0
2023-12-13 12:00:00,51.33,51.34,51.26,51.27,147252.0,48.6261,48.6356,48.5598,48.5693,147252.0
2023-12-13 12:30:00,51.27,51.37,51.24,51.25,71502.0,48.5693,48.664,48.5408,48.5503,71502.0
2023-12-13 13:00:00,51.24,51.29,51.21,51.27,64416.0,48.5408,48.5882,48.5124,48.5693,64416.0
2023-12-13 13:30:00,51.28,51.38,51.26,51.38,34478.0,48.5787,48.6735,48.5598,48.6735,34478.0
2023-12-13 14:00:00,51.39,51.89,51.39,51.87,111006.0,48.6829,49.1566,48.6829,49.1377,111006.0
2023-12-13 14:30:00,51.88,52.38,51.88,52.31,187440.0,49.1471,49.6208,49.1471,49.5545,187440.0
2023-12-13 15:00:00,52.33,52.54,52.31,52.52,137616.0,49.5734,49.7724,49.5545,49.7534,137616.0
2023-12-13 15:30:00,52.51,52.73,52.51,52.71,399164.0,49.7439,49.9524,49.7439,49.9334,399164.0
2023-12-14 09:30:00,53.01,53.1,52.77,52.87,268340.0,50.2176,50.3029,49.9903,50.085,268340.0
2023-12-14 10:00:00,52.9,53.12,52.74,53.1,245472.0,50.1134,50.3218,49.9618,50.3029,245472.0
2023-12-14 10:30:00,53.09,53.23,52.98,53.01,138600.0,50.2934,50.426,50.1892,50.2176,138600.0
2023-12-14 11:00:00,53.0,53.01,52.6,52.6,248162.0,50.2081,50.2176,49.8292,49.8292,248162.0
2023-12-14 11:30:00,52.59,52.84,52.54,52.77,185758.0,49.8197,50.0566,49.7724,49.9903,185758.0
2023-12-14 12:00:00,52.79,52.81,52.49,52.68,225322.0,50.0092,50.0281,49.725,49.905,225322.0
2023-12-14 12:30:00,52.69,52.79,52.16,52.17,260164.0,49.9145,50.0092,49.4124,49.4219,260164.0
2023-12-14 13:00:00,52.07,52.3,52.07,52.24,113258.0,49.3271,49.545,49.3271,49.4882,113258.0
2023-12-14 13:30:00,52.2,52.28,52.09,52.19,64594.0,49.4503,49.5261,49.3461,49.4408,64594.0
2023-12-14 14:00:00,52.18,52.19,51.9,51.91,62144.0,49.4313,49.4408,49.1661,49.1756,62144.0
2023-12-14 14:30:00,51.88,51.97,51.77,51.87,69480.0,49.1471,49.2324,49.0429,49.1377,69480.0
2023-12-14 15:00:00,51.87,51.94,51.76,51.88,103266.0,49.1377,49.204,49.0335,49.1471,103266.0
2023-12-14 15:30:00,51.9,51.9,51.63,51.63,526928.0,49.1661,49.1661,48.9103,48.9103,526928.0
2023-12-15 09:30:00,50.98,51.27,50.52,50.88,1302252.0,48.2945,48.5693,47.8588,48.1998,1302252.0
2023-12-15 10:00:00,50.92,51.04,50.71,50.97,181640.0,48.2377,48.3514,48.0388,48.2851,181640.0
2023-12-15 10:30:00,50.96,51.12,50.89,51.0,84950.0,48.2756,48.4272,48.2093,48.3135,84950.0
2023-12-15 11:00:00,50.99,51.17,50.98,50.98,150034.0,48.304,48.4745,48.2945,48.2945,150034.0
2023-12-15 11:30:00,50.97,50.98,50.82,50.87,107898.0,48.2851,48.2945,48.143,48.1903,107898.0
2023-12-15 12:00:00,50.88,50.92,50.6,50.74,88642.0,48.1998,48.2377,47.9346,48.0672,88642.0
2023-12-15 12:30:00,50.74,50.83,50.66,50.73,43246.0,48.0672,48.1524,47.9914,48.0577,43246.0
2023-12-15 13:00:00,50.74,50.76,50.57,50.65,36624.0,48.0672,48.0861,47.9061,47.9819,36624.0
2023-12-15 13:30:00,50.66,50.87,50.63,50.72,80248.0,47.9914,48.1903,47.963,48.0482,80248.0
2023-12-15 14:00:00,50.71,50.75,50.54,50.54,90538.0,48.0388,48.0767,47.8777,47.8777,90538.0
2023-12-15 14:30:00,50.54,50.59,50.41,50.46,98516.0,47.8777,47.9251,47.7546,47.8019,98516.0
2023-12-15 15:00:00,50.47,50.52,50.34,50.38,128360.0,47.8114,47.8588,47.6883,47.7262,128360.0
2023-12-15 15:30:00,50.38,50.49,50.01,50.43,858100.0,47.7262,47.8304,47.3756,47.7735,858100.0
2023-12-18 09:30:00,50.5,51.05,50.5,50.97,161118.0,47.8398,48.3609,47.8398,48.2851,161118.0
2023-12-18 10:00:00,50.99,51.01,50.71,50.76,168938.0,48.304,48.323,48.0388,48.0861,168938.0
2023-12-18 10:30:00,50.77,51.02,50.73,51.01,127404.0,48.0956,48.3324,48.0577,48.323,127404.0
2023-12-18 11:00:00,51.01,51.02,50.77,50.88,131734.0,48.323,48.3324,48.0956,48.1998,131734.0
2023-12-18 11:30:00,50.88,50.89,50.63,50.66,81114.0,48.1998,48.2093,47.963,47.9914,81114.0
2023-12-18 12:00:00,50.66,50.79,50.63,50.75,78832.0,47.9914,48.1146,47.963,48.0767,78832.0
2023-12-18 12:30:00,50.75,50.78,50.63,50.7,104546.0,48.0767,48.1051,47.963,48.0293,104546.0
2023-12-18 13:00:00,50.71,50.92,50.68,50.8,158902.0,48.0388,48.2377,48.0103,48.124,158902.0
2023-12-18 13:30:00,50.8,50.87,50.76,50.77,172004.0,48.124,48.1903,48.0861,48.0956,172004.0
2023-12-18 14:00:00,50.79,50.83,50.7,50.75,95246.0,48.1146,48.1524,48.0293,48.0767,95246.0
2023-12-18 14:30:00,50.76,50.81,50.7,50.73,157642.0,48.0861,48.1335,48.0293,48.0577,157642.0
2023-12-18 15:00:00,50.73,50.76,50.65,50.7,182288.0,48.0577,48.0861,47.9819,48.0293,182288.0
2023-12-18 15:30:00,50.7,50.81,50.69,50.77,731806.0,48.0293,48.1335,48.0198,48.0956,731806.0
2023-12-19 09:30:00,50.56,50.84,50.45,50.65,133982.0,47.8967,48.1619,47.7925,47.9819,133982.0
2023-12-19 10:00:00,50.64,50.73,50.56,50.57,87800.0,47.9725,48.0577,47.8967,47.9061,87800.0
2023-12-19 10:30:00,50.54,50.69,50.48,50.58,125910.0,47.8777,48.0198,47.8209,47.9156,125910.0
2023-12-19 11:00:00,50.59,50.86,50.59,50.83,90572.0,47.9251,48.1809,47.9251,48.1524,90572.0
2023-12-19 11:30:00,50.8,50.9,50.72,50.82,76844.0,48.124,48.2188,48.0482,48.143,76844.0
2023-12-19 12:00:00,50.82,50.92,50.8,50.85,26462.0,48.143,48.2377,48.124,48.1714,26462.0
2023-12-19 12:30:00,50.84,50.99,50.83,50.99,73276.0,48.1619,48.304,48.1524,48.304,73276.0
2023-12-19 13:00:00,50.98,51.0,50.84,50.89,54630.0,48.2945,48.3135,48.1619,48.2093,54630.0
2023-12-19 13:30:00,50.88,50.95,50.82,50.94,126922.0,48.1998,48.2661,48.143,48.2567,126922.0
2023-12-19 14:00:00,50.93,50.94,50.73,50.78,82398.0,48.2472,48.2567,48.0577,48.1051,82398.0
2023-12-19 14:30:00,50.79,50.79,50.72,50.75,59382.0,48.1146,48.1146,48.0482,48.0767,59382.0
2023-12-19 15:00:00,50.76,50.84,50.72,50.77,144188.0,48.0861,48.1619,48.0482,48.0956,144188.0
2023-12-19 15:30:00,50.77,50.85,50.67,50.77,336062.0,48.0956,48.1714,48.0009,48.0956,336062.0
2023-12-20 09:30:00,50.67,51.0,50.23,50.59,98340.0,48.0009,48.3135,47.5841,47.9251,98340.0
2023-12-20 10:00:00,50.59,50.69,50.41,50.45,51282.0,47.9251,48.0198,47.7546,47.7925,51282.0
2023-12-20 10:30:00,50.45,50.7,50.44,50.69,43952.0,47.7925,48.0293,47.783,48.0198,43952.0
2023-12-20 11:00:00,50.67,50.71,50.52,50.63,51798.0,48.0009,48.0388,47.8588,47.963,51798.0
2023-12-20 11:30:00,50.63,50.68,50.56,50.6,61156.0,47.963,48.0103,47.8967,47.9346,61156.0
2023-12-20 12:00:00,50.6,50.62,50.49,50.54,38040.0,47.9346,47.9535,47.8304,47.8777,38040.0
2023-12-20 12:30:00,50.55,50.73,50.53,50.72,45038.0,47.8872,48.0577,47.8682,48.0482,45038.0
2023-12-20 13:00:00,50.72,50.83,50.71,50.77,65646.0,48.0482,48.1524,48.0388,48.0956,65646.0
2023-12-20 13:30:00,50.78,50.79,50.6,50.61,41480.0,48.1051,48.1146,47.9346,47.944,41480.0
2023-12-20 14:00:00,50.6,50.66,50.55,50.59,53376.0,47.9346,47.9914,47.8872,47.9251,53376.0
2023-12-20 14:30:00,50.58,50.63,50.35,50.39,138604.0,47.9156,47.963,47.6977,47.7356,138604.0
2023-12-20 15:00:00,50.4,50.42,50.25,50.3,59716.0,47.7451,47.764,47.603,47.6504,59716.0
2023-12-20 15:30:00,50.31,50.33,49.8,49.8,363546.0,47.6598,47.6788,47.1767,47.1767,363546.0
2023-12-21 09:30:00,49.88,50.08,49.65,50.0,92798.0,47.2525,47.442,47.0346,47.3662,92798.0
2023-12-21 10:00:00,50.0,50.1,49.95,49.97,82838.0,47.3662,47.4609,47.3188,47.3377,82838.0
2023-12-21 10:30:00,49.98,50.09,49.95,50.01,55008.0,47.3472,47.4514,47.3188,47.3756,55008.0
2023-12-21 11:00:00,50.0,50.0,49.67,49.73,46280.0,47.3662,47.3662,47.0536,47.1104,46280.0
2023-12-21 11:30:00,49.74,49.74,49.53,49.55,43764.0,47.1199,47.1199,46.9209,46.9399,43764.0
2023-12-21 12:00:00,49.53,49.54,49.41,49.46,80870.0,46.9209,46.9304,46.8072,46.8546,80870.0
2023-12-21 12:30:00,49.47,49.59,49.45,49.52,38556.0,46.8641,46.9778,46.8451,46.9115,38556.0
2023-12-21 13:00:00,49.52,49.62,49.5,49.59,18194.0,46.9115,47.0062,46.8925,46.9778,18194.0
2023-12-21 13:30:00,49.6,49.67,49.55,49.67,60828.0,46.9872,47.0536,46.9399,47.0536,60828.0
2023-12-21 14:00:00,49.67,49.71,49.59,49.68,41882.0,47.0536,47.0914,46.9778,47.063,41882.0
2023-12-21 14:30:00,49.68,49.69,49.6,49.64,36274.0,47.063,47.0725,46.9872,47.0251,36274.0
2023-12-21 15:00:00,49.65,49.77,49.58,49.76,86626.0,47.0346,47.1483,46.9683,47.1388,86626.0
2023-12-21 15:30:00,49.76,49.97,49.76,49.85,348292.0,47.1388,47.3377,47.1388,47.2241,348292.0
2023-12-22 09:30:00,50.18,50.63,50.16,50.42,79118.0,47.5367,47.963,47.5177,47.764,79118.0
2023-12-22 10:00:00,50.46,50.46,50.29,50.44,72778.0,47.8019,47.8019,47.6409,47.783,72778.0
2023-12-22 10:30:00,50.46,50.51,50.3,50.42,57806.0,47.8019,47.8493,47.6504,47.764,57806.0
2023-12-22 11:00:00,50.43,50.56,50.34,50.49,50016.0,47.7735,47.8967,47.6883,47.8304,50016.0
2023-12-22 11:30:00,50.49,50.54,50.32,50.35,37362.0,47.8304,47.8777,47.6693,47.6977,37362.0
2023-12-22 12:00:00,50.33,50.38,50.27,50.33,25632.0,47.6788,47.7262,47.6219,47.6788,25632.0
2023-12-22 12:30:00,50.35,50.38,50.29,50.35,28528.0,47.6977,47.7262,47.6409,47.6977,28528.0
2023-12-22 13:00:00,50.34,50.37,50.29,50.37,31068.0,47.6883,47.7167,47.6409,47.7167,31068.0
2023-12-22 13:30:00,50.37,50.38,50.24,50.25,53238.0,47.7167,47.7262,47.5935,47.603,53238.0
2023-12-22 14:00:00,50.25,50.27,50.01,50.01,50416.0,47.603,47.6219,47.3756,47.3756,50416.0
2023-12-22 14:30:00,50.02,50.2,49.99,50.16,41840.0,47.3851,47.5556,47.3567,47.5177,41840.0
2023-12-22 15:00:00,50.16,50.18,50.07,50.12,63370.0,47.5177,47.5367,47.4325,47.4798,63370.0
2023-12-22 15:30:00,50.12,50.13,50.01,50.1,295560.0,47.4798,47.4893,47.3756,47.4609,295560.0
2023-12-26 09:30:00,50.0,50.24,50.0,50.14,35348.0,47.3662,47.5935,47.3662,47.4988,35348.0
2023-12-26 10:00:00,50.17,50.41,50.17,50.37,24584.0,47.5272,47.7546,47.5272,47.7167,24584.0
2023-12-26 10:30:00,50.37,50.45,50.34,50.38,24188.0,47.7167,47.7925,47.6883,47.7262,24188.0
2023-12-26 11:00:00,50.36,50.36,50.24,50.34,45494.0,47.7072,47.7072,47.5935,47.6883,45494.0
2023-12-26 11:30:00,50.35,50.39,50.31,50.36,18022.0,47.6977,47.7356,47.6598,47.7072,18022.0
2023-12-26 12:00:00,50.37,50.38,50.32,50.34,23104.0,47.7167,47.7262,47.6693,47.6883,23104.0
2023-12-26 12:30:00,50.34,50.42,50.29,50.38,14310.0,47.6883,47.764,47.6409,47.7262,14310.0
2023-12-26 13:00:00,50.38,50.42,50.37,50.41,29318.0,47.7262,47.764,47.7167,47.7546,29318.0
2023-12-26 13:30:00,50.39,50.44,50.35,50.37,34116.0,47.7356,47.783,47.6977,47.7167,34116.0
2023-12-26 14:00:00,50.37,50.4,50.33,50.38,38414.0,47.7167,47.7451,47.6788,47.7262,38414.0
2023-12-26 14:30:00,50.38,50.47,50.35,50.44,47638.0,47.7262,47.8114,47.6977,47.783,47638.0
2023-12-26 15:00:00,50.43,50.43,50.31,50.35,53720.0,47.7735,47.7735,47.6598,47.6977,53720.0
2023-12-26 15:30:00,50.37,50.41,50.11,50.18,359090.0,47.7167,47.7546,47.4704,47.5367,359090.0
2023-12-27 09:30:00,50.06,50.19,49.9,50.14,63750.0,47.423,47.5462,47.2714,47.4988,63750.0
2023-12-27 10:00:00,50.13,50.13,49.99,50.01,35792.0,47.4893,47.4893,47.3567,47.3756,35792.0
2023-12-27 10:30:00,50.01,50.13,50.0,50.01,39860.0,47.3756,47.4893,47.3662,47.3756,39860.0
2023-12-27 11:00:00,49.99,50.06,49.93,50.01,23266.0,47.3567,47.423,47.2999,47.3756,23266.0
2023-12-27 11:30:00,50.02,50.08,49.97,50.01,15244.0,47.3851,47.442,47.3377,47.3756,15244.0
2023-12-27 12:00:00,50.01,50.02,49.97,49.99,42682.0,47.3756,47.3851,47.3377,47.3567,42682.0
2023-12-27 12:30:00,49.99,50.02,49.92,50.01,36634.0,47.3567,47.3851,47.2904,47.3756,36634.0
2023-12-27 13:00:00,50.03,50.16,50.02,50.12,38556.0,47.3946,47.5177,47.3851,47.4798,38556.0
2023-12-27 13:30:00,50.12,50.12,49.99,50.0,26198.0,47.4798,47.4798,47.3567,47.3662,26198.0
2023-12-27 14:00:00,49.99,50.0,49.91,49.97,76734.0,47.3567,47.3662,47.2809,47.3377,76734.0
2023-12-27 14:30:00,49.98,50.04,49.9,50.04,59716.0,47.3472,47.4041,47.2714,47.4041,59716.0
2023-12-27 15:00:00,50.03,50.05,49.95,49.97,45748.0,47.3946,47.4135,47.3188,47.3377,45748.0
2023-12-27 15:30:00,49.98,50.17,49.87,50.16,314328.0,47.3472,47.5272,47.243,47.5177,314328.0
2023-12-28 09:30:00,50.16,50.59,50.15,50.54,66344.0,47.5177,47.9251,47.5083,47.8777,66344.0
2023-12-28 10:00:00,50.56,50.57,50.38,50.47,27458.0,47.8967,47.9061,47.7262,47.8114,27458.0
2023-12-28 10:30:00,50.48,50.56,50.43,50.46,44622.0,47.8209,47.8967,47.7735,47.8019,44622.0
2023-12-28 11:00:00,50.44,50.49,50.39,50.46,36108.0,47.783,47.8304,47.7356,47.8019,36108.0
2023-12-28 11:30:00,50.44,50.51,50.37,50.47,97074.0,47.783,47.8493,47.7167,47.8114,97074.0
2023-12-28 12:00:00,50.46,50.54,50.46,50.51,27706.0,47.8019,47.8777,47.8019,47.8493,27706.0
2023-12-28 12:30:00,50.51,50.52,50.44,50.48,22384.0,47.8493,47.8588,47.783,47.8209,22384.0
2023-12-28 13:00:00,50.49,50.52,50.35,50.44,29528.0,47.8304,47.8588,47.6977,47.783,29528.0
2023-12-28 13:30:00,50.44,50.53,50.44,50.49,22692.0,47.783,47.8682,47.783,47.8304,22692.0
2023-12-28 14:00:00,50.49,50.6,50.49,50.6,31902.0,47.8304,47.9346,47.8304,47.9346,31902.0
2023-12-28 14:30:00,50.59,50.6,50.5,50.52,25516.0,47.9251,47.9346,47.8398,47.8588,25516.0
2023-12-28 15:00:00,50.52,50.57,50.47,50.5,52532.0,47.8588,47.9061,47.8114,47.8398,52532.0
2023-12-28 15:30:00,50.5,50.59,50.41,50.46,210518.0,47.8398,47.9251,47.7546,47.8019,210518.0
2023-12-29 09:30:00,50.19,50.47,50.1,50.3,54770.0,47.5462,47.8114,47.4609,47.6504,54770.0
2023-12-29 10:00:00,50.33,50.42,50.27,50.38,31304.0,47.6788,47.764,47.6219,47.7262,31304.0
2023-12-29 10:30:00,50.39,50.59,50.39,50.47,35202.0,47.7356,47.9251,47.7356,47.8114,35202.0
2023-12-29 11:00:00,50.49,50.55,50.41,50.43,20550.0,47.8304,47.8872,47.7546,47.7735,20550.0
2023-12-29 11:30:00,50.4,50.41,50.3,50.34,25938.0,47.7451,47.7546,47.6504,47.6883,25938.0
2023-12-29 12:00:00,50.33,50.33,50.15,50.24,43386.0,47.6788,47.6788,47.5083,47.5935,43386.0
2023-12-29 12:30:00,50.23,50.32,50.21,50.3,46070.0,47.5841,47.6693,47.5651,47.6504,46070.0
2023-12-29 13:00:00,50.32,50.32,50.16,50.18,26384.0,47.6693,47.6693,47.5177,47.5367,26384.0
2023-12-29 13:30:00,50.19,50.27,50.18,50.19,22004.0,47.5462,47.6219,47.5367,47.5462,22004.0
2023-12-29 14:00:00,50.2,50.3,50.17,50.26,29570.0,47.5556,47.6504,47.5272,47.6125,29570.0
2023-12-29 14:30:00,50.26,50.33,50.25,50.31,23468.0,47.6125,47.6788,47.603,47.6598,23468.0
2023-12-29 15:00:00,50.31,50.47,50.29,50.46,65654.0,47.6598,47.8114,47.6409,47.8019,65654.0
2023-12-29 15:30:00,50.45,50.63,50.4,50.58,311924.0,47.7925,47.963,47.7451,47.9156,311924.0
2024-01-02 09:30:00,50.35,50.97,50.25,50.94,69048.0,47.6977,48.2851,47.603,48.2567,69048.0
2024-01-02 10:00:00,50.87,51.02,50.81,51.0,45030.0,48.1903,48.3324,48.1335,48.3135,45030.0
2024-01-02 10:30:00,51.02,51.09,50.93,51.06,54818.0,48.3324,48.3987,48.2472,48.3703,54818.0
2024-01-02 11:00:00,51.05,51.06,50.91,50.91,54938.0,48.3609,48.3703,48.2282,48.2282,54938.0
2024-01-02 11:30:00,50.88,50.98,50.83,50.92,69552.0,48.1998,48.2945,48.1524,48.2377,69552.0
2024-01-02 12:00:00,50.91,51.08,50.87,51.07,42962.0,48.2282,48.3893,48.1903,48.3798,42962.0
2024-01-02 12:30:00,51.07,51.17,51.04,51.15,50508.0,48.3798,48.4745,48.3514,48.4556,50508.0
2024-01-02 13:00:00,51.15,51.24,51.09,51.18,49730.0,48.4556,48.5408,48.3987,48.484,49730.0
2024-01-02 13:30:00,51.17,51.28,51.13,51.25,37668.0,48.4745,48.5787,48.4366,48.5503,37668.0
2024-01-02 14:00:00,51.24,51.29,51.11,51.19,95836.0,48.5408,48.5882,48.4177,48.4935,95836.0
2024-01-02 14:30:00,51.18,51.24,51.1,51.2,56720.0,48.484,48.5408,48.4082,48.503,56720.0
2024-01-02 15:00:00,51.2,51.23,51.11,51.15,75870.0,48.503,48.5314,48.4177,48.4556,75870.0
2024-01-02 15:30:00,51.16,51.34,51.08,51.33,282650.0,48.4651,48.6356,48.3893,48.6261,282650.0
2024-01-03 09:30:00,51.37,51.45,50.99,51.35,67960.0,48.664,48.7398,48.304,48.6451,67960.0
2024-01-03 10:00:00,51.3,51.53,51.26,51.33,56188.0,48.5977,48.8156,48.5598,48.6261,56188.0
2024-01-03 10:30:00,51.32,51.48,51.19,51.19,45856.0,48.6166,48.7682,48.4935,48.4935,45856.0
2024-01-03 11:00:00,51.19,51.33,51.15,51.26,41552.0,48.4935,48.6261,48.4556,48.5598,41552.0
2024-01-03 11:30:00,51.26,51.29,51.15,51.23,37768.0,48.5598,48.5882,48.4556,48.5314,37768.0
2024-01-03 12:00:00,51.24,51.34,51.2,51.2,39678.0,48.5408,48.6356,48.503,48.503,39678.0
2024-01-03 12:30:00,51.19,51.27,51.18,51.21,25332.0,48.4935,48.5693,48.484,48.5124,25332.0
2024-01-03 13:00:00,51.23,51.39,51.22,51.39,29402.0,48.5314,48.6829,48.5219,48.6829,29402.0
2024-01-03 13:30:00,51.38,51.48,51.33,51.44,37992.0,48.6735,48.7682,48.6261,48.7303,37992.0
2024-01-03 14:00:00,51.38,51.6,51.38,51.57,47202.0,48.6735,48.8819,48.6735,48.8535,47202.0
2024-01-03 14:30:00,51.57,51.58,51.41,51.41,39866.0,48.8535,48.8629,48.7019,48.7019,39866.0
2024-01-03 15:00:00,51.38,51.43,51.29,51.34,55710.0,48.6735,48.7208,48.5882,48.6356,55710.0
2024-01-03 15:30:00,51.35,51.59,51.29,51.54,311954.0,48.6451,48.8724,48.5882,48.825,311954.0
2024-01-04 09:30:00,51.71,52.21,51.45,52.16,119586.0,48.9861,49.4598,48.7398,49.4124,119586.0
2024-01-04 10:00:00,52.18,52.21,51.83,51.83,166168.0,49.4313,49.4598,49.0998,49.0998,166168.0
2024-01-04 10:30:00,51.81,52.0,51.74,51.95,81746.0,49.0808,49.2608,49.0145,49.2134,81746.0
2024-01-04 11:00:00,51.93,51.99,51.87,51.98,88134.0,49.1945,49.2513,49.1377,49.2419,88134.0
2024-01-04 11:30:00,51.98,51.99,51.85,51.91,48946.0,49.2419,49.2513,49.1187,49.1756,48946.0
2024-01-04 12:00:00,51.91,51.93,51.79,51.82,37534.0,49.1756,49.1945,49.0619,49.0903,37534.0
2024-01-04 12:30:00,51.8,51.84,51.69,51.7,47978.0,49.0713,49.1092,48.9671,48.9766,47978.0
2024-01-04 13:00:00,51.68,51.74,51.59,51.59,29748.0,48.9577,49.0145,48.8724,48.8724,29748.0
2024-01-04 13:30:00,51.59,51.7,51.48,51.63,74308.0,48.8724,48.9766,48.7682,48.9103,74308.0
2024-01-04 14:00:00,51.62,51.66,51.47,51.51,84938.0,48.9008,48.9387,48.7587,48.7966,84938.0
2024-01-04 14:30:00,51.49,51.56,51.45,51.46,57812.0,48.7777,48.844,48.7398,48.7493,57812.0
2024-01-04 15:00:00,51.46,51.52,51.39,51.43,140796.0,48.7493,48.8061,48.6829,48.7208,140796.0
2024-01-04 15:30:00,51.44,51.6,51.38,51.52,378454.0,48.7303,48.8819,48.6735,48.8061,378454.0
2024-01-05 09:30:00,51.4,51.73,51.31,51.73,94044.0,48.6924,49.005,48.6072,49.005,94044.0
2024-01-05 10:00:00,51.76,51.97,51.74,51.79,65642.0,49.0335,49.2324,49.0145,49.0619,65642.0
2024-01-05 10:30:00,51.77,52.0,51.77,51.94,38746.0,49.0429,49.2608,49.0429,49.204,38746.0
2024-01-05 11:00:00,51.96,52.07,51.8,51.83,83562.0,49.2229,49.3271,49.0713,49.0998,83562.0
2024-01-05 11:30:00,51.8,51.82,51.63,51.67,28186.0,49.0713,49.0903,48.9103,48.9482,28186.0
2024-01-05 12:00:00,51.67,51.7,51.54,51.62,36322.0,48.9482,48.9766,48.825,48.9008,36322.0
2024-01-05 12:30:00,51.61,51.62,51.51,51.52,22996.0,48.8914,48.9008,48.7966,48.8061,22996.0
2024-01-05 13:00:00,51.49,51.54,51.38,51.52,28462.0,48.7777,48.825,48.6735,48.8061,28462.0
2024-01-05 13:30:00,51.56,51.67,51.5,51.66,28306.0,48.844,48.9482,48.7872,48.9387,28306.0
2024-01-05 14:00:00,51.67,51.78,51.63,51.73,114490.0,48.9482,49.0524,48.9103,49.005,114490.0
2024-01-05 14:30:00,51.71,51.82,51.67,51.69,114772.0,48.9861,49.0903,48.9482,48.9671,114772.0
2024-01-05 15:00:00,51.68,51.74,51.66,51.72,46774.0,48.9577,49.0145,48.9387,48.9956,46774.0
2024-01-05 15:30:00,51.71,51.98,51.67,51.97,338416.0,48.9861,49.2419,48.9482,49.2324,338416.0
2024-01-08 09:30:00,51.98,51.99,51.76,51.84,40558.0,49.2419,49.2513,49.0335,49.1092,40558.0
2024-01-08 10:00:00,51.85,51.92,51.79,51.8,73660.0,49.1187,49.185,49.0619,49.0713,73660.0
2024-01-08 10:30:00,51.85,52.06,51.83,52.05,97686.0,49.1187,49.3177,49.0998,49.3082,97686.0
2024-01-08 11:00:00,52.04,52.12,51.96,52.12,66692.0,49.2987,49.3745,49.2229,49.3745,66692.0
2024-01-08 11:30:00,52.12,52.21,52.06,52.18,53798.0,49.3745,49.4598,49.3177,49.4313,53798.0
2024-01-08 12:00:00,52.18,52.29,52.17,52.2,48048.0,49.4313,49.5355,49.4219,49.4503,48048.0
2024-01-08 12:30:00,52.2,52.2,52.06,52.14,70356.0,49.4503,49.4503,49.3177,49.3934,70356.0
2024-01-08 13:00:00,52.13,52.18,52.08,52.1,44906.0,49.384,49.4313,49.3366,49.3555,44906.0
2024-01-08 13:30:00,52.1,52.1,51.96,51.99,40468.0,49.3555,49.3555,49.2229,49.2513,40468.0
2024-01-08 14:00:00,52.01,52.07,51.92,52.01,30114.0,49.2703,49.3271,49.185,49.2703,30114.0
2024-01-08 14:30:00,52.01,52.19,52.01,52.18,34608.0,49.2703,49.4408,49.2703,49.4313,34608.0
2024-01-08 15:00:00,52.19,52.22,52.13,52.19,43598.0,49.4408,49.4692,49.384,49.4408,43598.0
2024-01-08 15:30:00,52.18,52.36,52.15,52.34,191912.0,49.4313,49.6019,49.4029,49.5829,191912.0
2024-01-09 09:30:00,52.04,52.19,51.85,52.04,47316.0,49.2987,49.4408,49.1187,49.2987,47316.0
2024-01-09 10:00:00,52.1,52.17,51.93,52.04,29244.0,49.3555,49.4219,49.1945,49.2987,29244.0
2024-01-09 10:30:00,52.06,52.2,52.03,52.09,21636.0,49.3177,49.4503,49.2892,49.3461,21636.0
2024-01-09 11:00:00,52.07,52.19,52.06,52.12,31634.0,49.3271,49.4408,49.3177,49.3745,31634.0
2024-01-09 11:30:00,52.16,52.26,52.13,52.21,25708.0,49.4124,49.5071,49.384,49.4598,25708.0
2024-01-09 12:00:00,52.23,52.24,52.15,52.19,24658.0,49.4787,49.4882,49.4029,49.4408,24658.0
2024-01-09 12:30:00,52.21,52.26,52.19,52.2,24860.0,49.4598,49.5071,49.4408,49.4503,24860.0
2024-01-09 13:00:00,52.2,52.24,52.14,52.18,30372.0,49.4503,49.4882,49.3934,49.4313,30372.0
2024-01-09 13:30:00,52.17,52.25,52.02,52.24,36440.0,49.4219,49.4976,49.2798,49.4882,36440.0
2024-01-09 14:00:00,52.24,52.27,52.12,52.13,42234.0,49.4882,49.5166,49.3745,49.384,42234.0
2024-01-09 14:30:00,52.13,52.16,52.06,52.13,30290.0,49.384,49.4124,49.3177,49.384,30290.0
2024-01-09 15:00:00,52.13,52.24,52.12,52.13,72596.0,49.384,49.4882,49.3745,49.384,72596.0
2024-01-09 15:30:00,52.12,52.27,52.11,52.18,276256.0,49.3745,49.5166,49.365,49.4313,276256.0
2024-01-10 09:30:00,52.19,52.4,52.03,52.4,72194.0,49.4408,49.6397,49.2892,49.6397,72194.0
2024-01-10 10:00:00,52.39,52.43,52.1,52.22,93954.0,49.6303,49.6682,49.3555,49.4692,93954.0
2024-01-10 10:30:00,52.2,52.21,52.1,52.13,14448.0,49.4503,49.4598,49.3555,49.384,14448.0
2024-01-10 11:00:00,52.14,52.15,52.01,52.02,16842.0,49.3934,49.4029,49.2703,49.2798,16842.0
2024-01-10 11:30:00,52.02,52.04,51.94,52.04,11100.0,49.2798,49.2987,49.204,49.2987,11100.0
2024-01-10 12:00:00,52.07,52.1,51.99,52.07,28696.0,49.3271,49.3555,49.2513,49.3271,28696.0
2024-01-10 12:30:00,52.09,52.13,52.05,52.09,41832.0,49.3461,49.384,49.3082,49.3461,41832.0
2024-01-10 13:00:00,52.1,52.13,52.06,52.09,14694.0,49.3555,49.384,49.3177,49.3461,14694.0
2024-01-10 13:30:00,52.07,52.16,52.05,52.13,33306.0,49.3271,49.4124,49.3082,49.384,33306.0
2024-01-10 14:00:00,52.15,52.27,52.07,52.27,31612.0,49.4029,49.5166,49.3271,49.5166,31612.0
2024-01-10 14:30:00,52.28,52.38,52.28,52.32,47208.0,49.5261,49.6208,49.5261,49.564,47208.0
2024-01-10 15:00:00,52.33,52.46,52.31,52.32,91912.0,49.5734,49.6966,49.5545,49.564,91912.0
2024-01-10 15:30:00,52.32,52.4,52.22,52.27,248558.0,49.564,49.6397,49.4692,49.5166,248558.0
2024-01-11 09:30:00,52.14,52.19,51.61,51.63,97798.0,49.3934,49.4408,48.8914,48.9103,97798.0
2024-01-11 10:00:00,51.61,51.69,51.1,51.13,71656.0,48.8914,48.9671,48.4082,48.4366,71656.0
2024-01-11 10:30:00,51.11,51.35,51.07,51.24,56352.0,48.4177,48.6451,48.3798,48.5408,56352.0
2024-01-11 11:00:00,51.24,51.26,50.97,51.08,52020.0,48.5408,48.5598,48.2851,48.3893,52020.0
2024-01-11 11:30:00,51.07,51.2,51.0,51.13,65900.0,48.3798,48.503,48.3135,48.4366,65900.0
2024-01-11 12:00:00,51.15,51.21,51.1,51.15,44618.0,48.4556,48.5124,48.4082,48.4556,44618.0
2024-01-11 12:30:00,51.15,51.26,51.12,51.15,48650.0,48.4556,48.5598,48.4272,48.4556,48650.0
2024-01-11 13:00:00,51.14,51.16,51.06,51.1,31294.0,48.4461,48.4651,48.3703,48.4082,31294.0
2024-01-11 13:30:00,51.09,51.21,51.02,51.17,59558.0,48.3987,48.5124,48.3324,48.4745,59558.0
2024-01-11 14:00:00,51.17,51.34,51.16,51.33,66246.0,48.4745,48.6356,48.4651,48.6261,66246.0
2024-01-11 14:30:00,51.33,51.41,51.28,51.39,62666.0,48.6261,48.7019,48.5787,48.6829,62666.0
2024-01-11 15:00:00,51.39,51.45,51.21,51.22,123038.0,48.6829,48.7398,48.5124,48.5219,123038.0
2024-01-11 15:30:00,51.21,51.32,51.14,51.22,355164.0,48.5124,48.6166,48.4461,48.5219,355164.0
2024-01-12 09:30:00,51.56,51.73,51.47,51.58,48962.0,48.844,49.005,48.7587,48.8629,48962.0
2024-01-12 10:00:00,51.59,51.59,51.36,51.46,30654.0,48.8724,48.8724,48.6545,48.7493,30654.0
2024-01-12 10:30:00,51.46,51.52,51.38,51.39,51794.0,48.7493,48.8061,48.6735,48.6829,51794.0
2024-01-12 11:00:00,51.4,51.6,51.4,51.6,22188.0,48.6924,48.8819,48.6924,48.8819,22188.0
2024-01-12 11:30:00,51.63,51.67,51.49,51.6,28816.0,48.9103,48.9482,48.7777,48.8819,28816.0
2024-01-12 12:00:00,51.62,51.7,51.6,51.69,22330.0,48.9008,48.9766,48.8819,48.9671,22330.0
2024-01-12 12:30:00,51.66,51.72,51.61,51.61,25090.0,48.9387,48.9956,48.8914,48.8914,25090.0
2024-01-12 13:00:00,51.62,51.68,51.6,51.64,22010.0,48.9008,48.9577,48.8819,48.9198,22010.0
2024-01-12 13:30:00,51.66,51.66,51.57,51.57,21386.0,48.9387,48.9387,48.8535,48.8535,21386.0
2024-01-12 14:00:00,51.56,51.6,51.52,51.53,30828.0,48.844,48.8819,48.8061,48.8156,30828.0
2024-01-12 14:30:00,51.53,51.54,51.4,51.45,43222.0,48.8156,48.825,48.6924,48.7398,43222.0
2024-01-12 15:00:00,51.45,51.5,51.44,51.48,74126.0,48.7398,48.7872,48.7303,48.7682,74126.0
2024-01-12 15:30:00,51.49,51.6,51.45,51.57,213916.0,48.7777,48.8819,48.7398,48.8535,213916.0
2024-01-16 09:30:00,51.4,51.47,51.06,51.33,99214.0,48.6924,48.7587,48.3703,48.6261,99214.0
2024-01-16 10:00:00,51.34,51.49,51.32,51.45,45236.0,48.6356,48.7777,48.6166,48.7398,45236.0
2024-01-16 10:30:00,51.45,51.65,51.39,51.51,50064.0,48.7398,48.9293,48.6829,48.7966,50064.0
2024-01-16 11:00:00,51.51,51.63,51.38,51.56,82646.0,48.7966,48.9103,48.6735,48.844,82646.0
2024-01-16 11:30:00,51.57,51.74,51.57,51.68,53350.0,48.8535,49.0145,48.8535,48.9577,53350.0
2024-01-16 12:00:00,51.67,51.77,51.66,51.71,66228.0,48.9482,49.0429,48.9387,48.9861,66228.0
2024-01-16 12:30:00,51.7,51.7,51.58,51.63,158294.0,48.9766,48.9766,48.8629,48.9103,158294.0
2024-01-16 13:00:00,51.62,51.82,51.62,51.82,50062.0,48.9008,49.0903,48.9008,49.0903,50062.0
2024-01-16 13:30:00,51.84,51.86,51.72,51.77,104446.0,49.1092,49.1282,48.9956,49.0429,104446.0
2024-01-16 14:00:00,51.77,51.77,51.57,51.6,91780.0,49.0429,49.0429,48.8535,48.8819,91780.0
2024-01-16 14:30:00,51.6,51.63,51.52,51.6,146054.0,48.8819,48.9103,48.8061,48.8819,146054.0
2024-01-16 15:00:00,51.6,51.62,51.43,51.46,155164.0,48.8819,48.9008,48.7208,48.7493,155164.0
2024-01-16 15:30:00,51.46,51.55,51.35,51.49,436222.0,48.7493,48.8345,48.6451,48.7777,436222.0
2024-01-17 09:30:00,51.16,51.33,50.97,51.28,201114.0,48.4651,48.6261,48.2851,48.5787,201114.0
2024-01-17 10:00:00,51.27,51.36,50.85,50.88,123030.0,48.5693,48.6545,48.1714,48.1998,123030.0
2024-01-17 10:30:00,50.9,50.93,50.71,50.83,98366.0,48.2188,48.2472,48.0388,48.1524,98366.0
2024-01-17 11:00:00,50.84,50.88,50.47,50.47,63346.0,48.1619,48.1998,47.8114,47.8114,63346.0
2024-01-17 11:30:00,50.46,50.59,50.27,50.27,72442.0,47.8019,47.9251,47.6219,47.6219,72442.0
2024-01-17 12:00:00,50.27,50.32,50.13,50.16,44342.0,47.6219,47.6693,47.4893,47.5177,44342.0
2024-01-17 12:30:00,50.16,50.2,49.98,49.99,60292.0,47.5177,47.5556,47.3472,47.3567,60292.0
2024-01-17 13:00:00,49.94,50.0,49.73,49.73,83752.0,47.3093,47.3662,47.1104,47.1104,83752.0
2024-01-17 13:30:00,49.76,49.91,49.76,49.89,117452.0,47.1388,47.2809,47.1388,47.262,117452.0
2024-01-17 14:00:00,49.9,50.08,49.9,50.04,124236.0,47.2714,47.442,47.2714,47.4041,124236.0
2024-01-17 14:30:00,50.04,50.13,50.01,50.02,138548.0,47.4041,47.4893,47.3756,47.3851,138548.0
2024-01-17 15:00:00,50.01,50.12,49.99,50.09,102282.0,47.3756,47.4798,47.3567,47.4514,102282.0
2024-01-17 15:30:00,50.09,50.37,50.08,50.36,425152.0,47.4514,47.7167,47.442,47.7072,425152.0
2024-01-18 09:30:00,50.0,50.12,49.74,49.84,75266.0,47.3662,47.4798,47.1199,47.2146,75266.0
2024-01-18 10:00:00,49.81,49.88,49.55,49.67,63042.0,47.1862,47.2525,46.9399,47.0536,63042.0
2024-01-18 10:30:00,49.7,49.88,49.6,49.6,59192.0,47.082,47.2525,46.9872,46.9872,59192.0
2024-01-18 11:00:00,49.6,49.6,49.52,49.6,69276.0,46.9872,46.9872,46.9115,46.9872,69276.0
2024-01-18 11:30:00,49.59,49.71,49.57,49.68,64900.0,46.9778,47.0914,46.9588,47.063,64900.0
2024-01-18 12:00:00,49.69,49.7,49.57,49.6,57382.0,47.0725,47.082,46.9588,46.9872,57382.0
2024-01-18 12:30:00,49.6,49.69,49.55,49.58,77702.0,46.9872,47.0725,46.9399,46.9683,77702.0
2024-01-18 13:00:00,49.58,49.6,49.49,49.58,41098.0,46.9683,46.9872,46.883,46.9683,41098.0
2024-01-18 13:30:00,49.57,49.7,49.56,49.63,31866.0,46.9588,47.082,46.9493,47.0157,31866.0
2024-01-18 14:00:00,49.63,49.7,49.56,49.56,81426.0,47.0157,47.082,46.9493,46.9493,81426.0
2024-01-18 14:30:00,49.57,49.59,49.38,49.51,96406.0,46.9588,46.9778,46.7788,46.902,96406.0
2024-01-18 15:00:00,49.5,49.6,49.47,49.56,88996.0,46.8925,46.9872,46.8641,46.9493,88996.0
2024-01-18 15:30:00,49.56,49.62,49.43,49.43,507036.0,46.9493,47.0062,46.8262,46.8262,507036.0
2024-01-19 09:30:00,49.6,49.72,49.2,49.48,201806.0,46.9872,47.1009,46.6083,46.8736,201806.0
2024-01-19 10:00:00,49.52,49.53,49.31,49.36,74434.0,46.9115,46.9209,46.7125,46.7599,74434.0
2024-01-19 10:30:00,49.36,49.43,49.29,49.41,63464.0,46.7599,46.8262,46.6936,46.8072,63464.0
2024-01-19 11:00:00,49.44,49.57,49.41,49.56,36940.0,46.8357,46.9588,46.8072,46.9493,36940.0
2024-01-19 11:30:00,49.56,49.57,49.35,49.4,102184.0,46.9493,46.9588,46.7504,46.7978,102184.0
2024-01-19 12:00:00,49.38,49.48,49.3,49.45,156370.0,46.7788,46.8736,46.703,46.8451,156370.0
2024-01-19 12:30:00,49.46,49.53,49.31,49.36,60882.0,46.8546,46.9209,46.7125,46.7599,60882.0
2024-01-19 13:00:00,49.36,49.5,49.31,49.48,93788.0,46.7599,46.8925,46.7125,46.8736,93788.0
2024-01-19 13:30:00,49.48,49.54,49.4,49.52,242134.0,46.8736,46.9304,46.7978,46.9115,242134.0
2024-01-19 14:00:00,49.55,49.7,49.51,49.63,91062.0,46.9399,47.082,46.902,47.0157,91062.0
2024-01-19 14:30:00,49.65,49.68,49.53,49.59,55212.0,47.0346,47.063,46.9209,46.9778,55212.0
2024-01-19 15:00:00,49.59,49.65,49.58,49.63,69012.0,46.9778,47.0346,46.9683,47.0157,69012.0
2024-01-19 15:30:00,49.64,49.65,49.52,49.54,355474.0,47.0251,47.0346,46.9115,46.9304,355474.0
2024-01-22 09:30:00,49.54,49.85,49.48,49.72,46250.0,46.9304,47.2241,46.8736,47.1009,46250.0
2024-01-22 10:00:00,49.66,49.75,49.34,49.5,61844.0,47.0441,47.1293,46.7409,46.8925,61844.0
2024-01-22 10:30:00,49.51,49.56,49.26,49.37,57574.0,46.902,46.9493,46.6651,46.7694,57574.0
2024-01-22 11:00:00,49.38,49.38,49.11,49.11,55030.0,46.7788,46.7788,46.523,46.523,55030.0
2024-01-22 11:30:00,49.11,49.13,48.91,49.05,57916.0,46.523,46.542,46.3336,46.4662,57916.0
2024-01-22 12:00:00,49.07,49.18,49.07,49.12,34630.0,46.4852,46.5894,46.4852,46.5325,34630.0
2024-01-22 12:30:00,49.12,49.15,48.99,49.04,32960.0,46.5325,46.5609,46.4094,46.4567,32960.0
2024-01-22 13:00:00,49.05,49.07,48.93,48.93,34132.0,46.4662,46.4852,46.3525,46.3525,34132.0
2024-01-22 13:30:00,48.96,49.1,48.92,49.08,34726.0,46.381,46.5136,46.3431,46.4946,34726.0
2024-01-22 14:00:00,49.08,49.15,49.04,49.13,39346.0,46.4946,46.5609,46.4567,46.542,39346.0
2024-01-22 14:30:00,49.13,49.25,49.08,49.24,55602.0,46.542,46.6557,46.4946,46.6462,55602.0
2024-01-22 15:00:00,49.27,49.27,49.12,49.16,95134.0,46.6746,46.6746,46.5325,46.5704,95134.0
2024-01-22 15:30:00,49.16,49.27,49.13,49.18,294508.0,46.5704,46.6746,46.542,46.5894,294508.0
2024-01-23 09:30:00,49.22,49.4,48.88,48.97,138678.0,46.6273,46.7978,46.3052,46.3904,138678.0
2024-01-23 10:00:00,48.98,49.12,48.94,48.99,65232.0,46.3999,46.5325,46.362,46.4094,65232.0
2024-01-23 10:30:00,48.99,49.01,48.8,48.81,77524.0,46.4094,46.4283,46.2294,46.2389,77524.0
2024-01-23 11:00:00,48.8,48.91,48.74,48.85,57968.0,46.2294,46.3336,46.1725,46.2767,57968.0
2024-01-23 11:30:00,48.91,48.95,48.87,48.89,41894.0,46.3336,46.3715,46.2957,46.3146,41894.0
2024-01-23 12:00:00,48.9,48.99,48.88,48.88,53708.0,46.3241,46.4094,46.3052,46.3052,53708.0
2024-01-23 12:30:00,48.9,49.02,48.9,48.96,45236.0,46.3241,46.4378,46.3241,46.381,45236.0
2024-01-23 13:00:00,48.94,48.96,48.88,48.92,38884.0,46.362,46.381,46.3052,46.3431,38884.0
2024-01-23 13:30:00,48.92,48.96,48.87,48.94,55456.0,46.3431,46.381,46.2957,46.362,55456.0
2024-01-23 14:00:00,48.94,48.97,48.93,48.95,63416.0,46.362,46.3904,46.3525,46.3715,63416.0
2024-01-23 14:30:00,48.96,48.99,48.88,48.96,54878.0,46.381,46.4094,46.3052,46.381,54878.0
2024-01-23 15:00:00,48.95,49.06,48.9,48.99,88250.0,46.3715,46.4757,46.3241,46.4094,88250.0
2024-01-23 15:30:00,48.99,49.19,48.99,49.17,386258.0,46.4094,46.5988,46.4094,46.5799,386258.0
2024-01-24 09:30:00,49.52,49.63,49.09,49.16,101148.0,46.9115,47.0157,46.5041,46.5704,101148.0
2024-01-24 10:00:00,49.19,49.21,48.8,48.8,67318.0,46.5988,46.6178,46.2294,46.2294,67318.0
2024-01-24 10:30:00,48.85,48.87,48.56,48.7,57154.0,46.2767,46.2957,46.002,46.1346,57154.0
2024-01-24 11:00:00,48.7,48.9,48.69,48.81,82918.0,46.1346,46.3241,46.1252,46.2389,82918.0
2024-01-24 11:30:00,48.8,48.85,48.69,48.73,89870.0,46.2294,46.2767,46.1252,46.1631,89870.0
2024-01-24 12:00:00,48.74,48.82,48.63,48.69,81576.0,46.1725,46.2483,46.0683,46.1252,81576.0
2024-01-24 12:30:00,48.7,48.8,48.67,48.78,99920.0,46.1346,46.2294,46.1062,46.2104,99920.0
2024-01-24 13:00:00,48.79,48.82,48.65,48.67,41442.0,46.2199,46.2483,46.0873,46.1062,41442.0
2024-01-24 13:30:00,48.67,48.92,48.61,48.88,110972.0,46.1062,46.3431,46.0494,46.3052,110972.0
2024-01-24 14:00:00,48.88,49.06,48.84,49.03,95018.0,46.3052,46.4757,46.2673,46.4473,95018.0
2024-01-24 14:30:00,49.02,49.08,48.84,48.9,183778.0,46.4378,46.4946,46.2673,46.3241,183778.0
2024-01-24 15:00:00,48.9,48.93,48.68,48.69,137428.0,46.3241,46.3525,46.1157,46.1252,137428.0
2024-01-24 15:30:00,48.7,48.74,48.55,48.6,528890.0,46.1346,46.1725,45.9925,46.0399,528890.0
2024-01-25 09:30:00,49.47,49.51,49.04,49.33,84516.0,46.8641,46.902,46.4567,46.7315,84516.0
2024-01-25 10:00:00,49.44,49.46,48.93,49.01,41782.0,46.8357,46.8546,46.3525,46.4283,41782.0
2024-01-25 10:30:00,48.99,49.05,48.78,48.83,41842.0,46.4094,46.4662,46.2104,46.2578,41842.0
2024-01-25 11:00:00,48.81,49.01,48.81,48.99,48074.0,46.2389,46.4283,46.2389,46.4094,48074.0
2024-01-25 11:30:00,48.99,49.06,48.98,48.99,48374.0,46.4094,46.4757,46.3999,46.4094,48374.0
2024-01-25 12:00:00,48.99,49.04,48.93,49.03,56996.0,46.4094,46.4567,46.3525,46.4473,56996.0
2024-01-25 12:30:00,49.02,49.1,48.98,49.09,53036.0,46.4378,46.5136,46.3999,46.5041,53036.0
2024-01-25 13:00:00,49.1,49.31,49.1,49.18,75220.0,46.5136,46.7125,46.5136,46.5894,75220.0
2024-01-25 13:30:00,49.21,49.49,49.21,49.49,88934.0,46.6178,46.883,46.6178,46.883,88934.0
2024-01-25 14:00:00,49.49,49.66,49.48,49.52,64284.0,46.883,47.0441,46.8736,46.9115,64284.0
2024-01-25 14:30:00,49.54,49.54,49.43,49.49,62492.0,46.9304,46.9304,46.8262,46.883,62492.0
2024-01-25 15:00:00,49.49,49.56,49.46,49.5,75834.0,46.883,46.9493,46.8546,46.8925,75834.0
2024-01-25 15:30:00,49.49,49.65,49.49,49.55,323964.0,46.883,47.0346,46.883,46.9399,323964.0
2024-01-26 09:30:00,49.61,49.88,49.61,49.85,124612.0,46.9967,47.2525,46.9967,47.2241,124612.0
2024-01-26 10:00:00,49.81,49.94,49.74,49.74,55080.0,47.1862,47.3093,47.1199,47.1199,55080.0
2024-01-26 10:30:00,49.74,49.91,49.69,49.76,50972.0,47.1199,47.2809,47.0725,47.1388,50972.0
2024-01-26 11:00:00,49.76,49.87,49.73,49.75,63142.0,47.1388,47.243,47.1104,47.1293,63142.0
2024-01-26 11:30:00,49.77,49.77,49.62,49.68,49172.0,47.1483,47.1483,47.0062,47.063,49172.0
2024-01-26 12:00:00,49.7,49.7,49.54,49.6,37742.0,47.082,47.082,46.9304,46.9872,37742.0
2024-01-26 12:30:00,49.61,49.63,49.44,49.49,45534.0,46.9967,47.0157,46.8357,46.883,45534.0
2024-01-26 13:00:00,49.49,49.59,49.47,49.57,45486.0,46.883,46.9778,46.8641,46.9588,45486.0
2024-01-26 13:30:00,49.58,49.65,49.56,49.62,47970.0,46.9683,47.0346,46.9493,47.0062,47970.0
2024-01-26 14:00:00,49.61,49.61,49.49,49.49,39096.0,46.9967,46.9967,46.883,46.883,39096.0
2024-01-26 14:30:00,49.49,49.61,49.46,49.61,59680.0,46.883,46.9967,46.8546,46.9967,59680.0
2024-01-26 15:00:00,49.59,49.64,49.58,49.62,53922.0,46.9778,47.0251,46.9683,47.0062,53922.0
2024-01-26 15:30:00,49.63,49.73,49.63,49.66,253962.0,47.0157,47.1104,47.0157,47.0441,253962.0
2024-01-29 09:30:00,49.69,49.79,49.38,49.55,44706.0,47.0725,47.1672,46.7788,46.9399,44706.0
2024-01-29 10:00:00,49.55,49.6,49.45,49.46,40800.0,46.9399,46.9872,46.8451,46.8546,40800.0
2024-01-29 10:30:00,49.43,49.59,49.4,49.58,31132.0,46.8262,46.9778,46.7978,46.9683,31132.0
2024-01-29 11:00:00,49.59,49.73,49.58,49.71,28870.0,46.9778,47.1104,46.9683,47.0914,28870.0
2024-01-29 11:30:00,49.72,49.74,49.67,49.69,38662.0,47.1009,47.1199,47.0536,47.0725,38662.0
2024-01-29 12:00:00,49.7,49.75,49.67,49.74,24606.0,47.082,47.1293,47.0536,47.1199,24606.0
2024-01-29 12:30:00,49.74,49.78,49.69,49.73,13958.0,47.1199,47.1578,47.0725,47.1104,13958.0
2024-01-29 13:00:00,49.72,49.79,49.7,49.77,32390.0,47.1009,47.1672,47.082,47.1483,32390.0
2024-01-29 13:30:00,49.77,49.78,49.69,49.69,23222.0,47.1483,47.1578,47.0725,47.0725,23222.0
2024-01-29 14:00:00,49.69,49.76,49.68,49.69,21656.0,47.0725,47.1388,47.063,47.0725,21656.0
2024-01-29 14:30:00,49.7,49.8,49.69,49.8,45480.0,47.082,47.1767,47.0725,47.1767,45480.0
2024-01-29 15:00:00,49.81,50.06,49.81,49.99,80148.0,47.1862,47.423,47.1862,47.3567,80148.0
2024-01-29 15:30:00,49.99,50.02,49.83,49.87,225442.0,47.3567,47.3851,47.2051,47.243,225442.0
2024-01-30 09:30:00,49.87,49.91,49.67,49.86,68500.0,47.243,47.2809,47.0536,47.2335,68500.0
2024-01-30 10:00:00,49.87,49.87,49.51,49.54,55774.0,47.243,47.243,46.902,46.9304,55774.0
2024-01-30 10:30:00,49.53,49.64,49.48,49.56,34238.0,46.9209,47.0251,46.8736,46.9493,34238.0
2024-01-30 11:00:00,49.55,49.72,49.55,49.71,24640.0,46.9399,47.1009,46.9399,47.0914,24640.0
2024-01-30 11:30:00,49.72,49.87,49.69,49.87,31534.0,47.1009,47.243,47.0725,47.243,31534.0
2024-01-30 12:00:00,49.85,49.93,49.85,49.91,27814.0,47.2241,47.2999,47.2241,47.2809,27814.0
2024-01-30 12:30:00,49.91,49.93,49.83,49.88,36906.0,47.2809,47.2999,47.2051,47.2525,36906.0
2024-01-30 13:00:00,49.87,50.05,49.87,49.99,62562.0,47.243,47.4135,47.243,47.3567,62562.0
2024-01-30 13:30:00,50.02,50.17,49.99,50.15,39450.0,47.3851,47.5272,47.3567,47.5083,39450.0
2024-01-30 14:00:00,50.16,50.35,50.16,50.32,50344.0,47.5177,47.6977,47.5177,47.6693,50344.0
2024-01-30 14:30:00,50.32,50.32,50.2,50.22,204964.0,47.6693,47.6693,47.5556,47.5746,204964.0
2024-01-30 15:00:00,50.22,50.22,50.02,50.09,120968.0,47.5746,47.5746,47.3851,47.4514,120968.0
2024-01-30 15:30:00,50.09,50.14,50.04,50.12,233334.0,47.4514,47.4988,47.4041,47.4798,233334.0
2024-01-31 09:30:00,50.46,50.5,49.92,49.95,69118.0,47.8019,47.8398,47.2904,47.3188,69118.0
2024-01-31 10:00:00,49.95,50.47,49.95,50.46,51336.0,47.3188,47.8114,47.3188,47.8019,51336.0
2024-01-31 10:30:00,50.47,50.55,50.41,50.46,47034.0,47.8114,47.8872,47.7546,47.8019,47034.0
2024-01-31 11:00:00,50.48,50.49,50.24,50.27,60638.0,47.8209,47.8304,47.5935,47.6219,60638.0
2024-01-31 11:30:00,50.24,50.29,50.13,50.26,32822.0,47.5935,47.6409,47.4893,47.6125,32822.0
2024-01-31 12:00:00,50.25,50.32,50.21,50.32,44214.0,47.603,47.6693,47.5651,47.6693,44214.0
2024-01-31 12:30:00,50.3,50.34,50.26,50.3,39704.0,47.6504,47.6883,47.6125,47.6504,39704.0
2024-01-31 13:00:00,50.27,50.3,50.17,50.21,63866.0,47.6219,47.6504,47.5272,47.5651,63866.0
2024-01-31 13:30:00,50.23,50.3,50.18,50.24,48614.0,47.5841,47.6504,47.5367,47.5935,48614.0
2024-01-31 14:00:00,50.2,50.27,49.91,49.94,68756.0,47.5556,47.6219,47.2809,47.3093,68756.0
2024-01-31 14:30:00,49.94,50.15,49.74,49.75,64640.0,47.3093,47.5083,47.1199,47.1293,64640.0
2024-01-31 15:00:00,49.74,49.88,49.56,49.73,87714.0,47.1199,47.2525,46.9493,47.1104,87714.0
2024-01-31 15:30:00,49.72,49.94,49.72,49.88,458854.0,47.1009,47.3093,47.1009,47.2525,458854.0
2024-02-01 09:30:00,49.68,49.83,49.38,49.76,67730.0,47.063,47.2051,46.7788,47.1388,67730.0
2024-02-01 10:00:00,49.75,49.95,49.68,49.95,56362.0,47.1293,47.3188,47.063,47.3188,56362.0
2024-02-01 10:30:00,49.92,50.19,49.9,50.05,51056.0,47.2904,47.5462,47.2714,47.4135,51056.0
2024-02-01 11:00:00,50.06,50.15,50.01,50.14,40010.0,47.423,47.5083,47.3756,47.4988,40010.0
2024-02-01 11:30:00,50.17,50.41,50.17,50.38,26182.0,47.5272,47.7546,47.5272,47.7262,26182.0
2024-02-01 12:00:00,50.4,50.56,50.38,50.47,46700.0,47.7451,47.8967,47.7262,47.8114,46700.0
2024-02-01 12:30:00,50.46,50.59,50.42,50.56,57350.0,47.8019,47.9251,47.764,47.8967,57350.0
2024-02-01 13:00:00,50.55,50.58,50.44,50.54,29470.0,47.8872,47.9156,47.783,47.8777,29470.0
2024-02-01 13:30:00,50.54,50.65,50.53,50.61,25210.0,47.8777,47.9819,47.8682,47.944,25210.0
2024-02-01 14:00:00,50.62,50.66,50.56,50.6,63600.0,47.9535,47.9914,47.8967,47.9346,63600.0
2024-02-01 14:30:00,50.59,50.67,50.56,50.6,46956.0,47.9251,48.0009,47.8967,47.9346,46956.0
2024-02-01 15:00:00,50.62,50.77,50.58,50.77,118534.0,47.9535,48.0956,47.9156,48.0956,118534.0
2024-02-01 15:30:00,50.77,51.04,50.71,50.98,326364.0,48.0956,48.3514,48.0388,48.2945,326364.0
2024-02-02 09:30:00,50.51,50.51,49.79,50.02,92082.0,47.8493,47.8493,47.1672,47.3851,92082.0
2024-02-02 10:00:00,50.03,50.04,49.63,49.94,53776.0,47.3946,47.4041,47.0157,47.3093,53776.0
2024-02-02 10:30:00,49.98,50.09,49.88,50.05,60904.0,47.3472,47.4514,47.2525,47.4135,60904.0
2024-02-02 11:00:00,50.08,50.08,49.84,49.99,66438.0,47.442,47.442,47.2146,47.3567,66438.0
2024-02-02 11:30:00,50.02,50.1,49.91,49.97,114752.0,47.3851,47.4609,47.2809,47.3377,114752.0
2024-02-02 12:00:00,49.96,49.99,49.84,49.95,118588.0,47.3283,47.3567,47.2146,47.3188,118588.0
2024-02-02 12:30:00,49.95,50.04,49.83,50.02,105342.0,47.3188,47.4041,47.2051,47.3851,105342.0
2024-02-02 13:00:00,50.06,50.13,49.99,50.1,126858.0,47.423,47.4893,47.3567,47.4609,126858.0
2024-02-02 13:30:00,50.1,50.2,50.07,50.15,55066.0,47.4609,47.5556,47.4325,47.5083,55066.0
2024-02-02 14:00:00,50.16,50.4,50.15,50.4,100282.0,47.5177,47.7451,47.5083,47.7451,100282.0
2024-02-02 14:30:00,50.4,50.6,50.4,50.6,89498.0,47.7451,47.9346,47.7451,47.9346,89498.0
2024-02-02 15:00:00,50.6,50.78,50.58,50.77,117678.0,47.9346,48.1051,47.9156,48.0956,117678.0
2024-02-02 15:30:00,50.77,50.77,50.27,50.29,543938.0,48.0956,48.0956,47.6219,47.6409,543938.0
2024-02-05 09:30:00,49.8,49.94,49.4,49.94,93848.0,47.1767,47.3093,46.7978,47.3093,93848.0
2024-02-05 10:00:00,49.95,49.95,49.71,49.86,77364.0,47.3188,47.3188,47.0914,47.2335,77364.0
2024-02-05 10:30:00,49.84,50.0,49.8,49.98,90760.0,47.2146,47.3662,47.1767,47.3472,90760.0
2024-02-05 11:00:00,49.99,50.11,49.96,50.07,168102.0,47.3567,47.4704,47.3283,47.4325,168102.0
2024-02-05 11:30:00,50.08,50.08,49.93,49.95,53480.0,47.442,47.442,47.2999,47.3188,53480.0
2024-02-05 12:00:00,49.94,50.02,49.88,49.94,76924.0,47.3093,47.3851,47.2525,47.3093,76924.0
2024-02-05 12:30:00,49.94,49.96,49.89,49.91,56170.0,47.3093,47.3283,47.262,47.2809,56170.0
2024-02-05 13:00:00,49.9,49.91,49.77,49.78,124688.0,47.2714,47.2809,47.1483,47.1578,124688.0
2024-02-05 13:30:00,49.78,49.92,49.75,49.92,89928.0,47.1578,47.2904,47.1293,47.2904,89928.0
2024-02-05 14:00:00,49.92,49.95,49.82,49.95,96008.0,47.2904,47.3188,47.1956,47.3188,96008.0
2024-02-05 14:30:00,49.95,50.01,49.91,49.92,84978.0,47.3188,47.3756,47.2809,47.2904,84978.0
2024-02-05 15:00:00,49.92,50.11,49.92,50.09,86608.0,47.2904,47.4704,47.2904,47.4514,86608.0
2024-02-05 15:30:00,50.09,50.17,49.69,49.8,939462.0,47.4514,47.5272,47.0725,47.1767,939462.0
2024-02-06 09:30:00,49.69,49.7,49.48,49.5,196144.0,47.0725,47.082,46.8736,46.8925,196144.0
2024-02-06 10:00:00,49.53,49.64,49.48,49.55,91232.0,46.9209,47.0251,46.8736,46.9399,91232.0
2024-02-06 10:30:00,49.57,49.6,49.49,49.53,100944.0,46.9588,46.9872,46.883,46.9209,100944.0
2024-02-06 11:00:00,49.52,49.68,49.45,49.59,76520.0,46.9115,47.063,46.8451,46.9778,76520.0
2024-02-06 11:30:00,49.57,49.58,49.35,49.44,113174.0,46.9588,46.9683,46.7504,46.8357,113174.0
2024-02-06 12:00:00,49.44,49.69,49.37,49.68,187432.0,46.8357,47.0725,46.7694,47.063,187432.0
2024-02-06 12:30:00,49.68,49.74,49.58,49.6,107224.0,47.063,47.1199,46.9683,46.9872,107224.0
2024-02-06 13:00:00,49.6,49.66,49.57,49.59,44236.0,46.9872,47.0441,46.9588,46.9778,44236.0
2024-02-06 13:30:00,49.59,49.67,49.57,49.62,89498.0,46.9778,47.0536,46.9588,47.0062,89498.0
2024-02-06 14:00:00,49.63,49.78,49.58,49.76,272400.0,47.0157,47.1578,46.9683,47.1388,272400.0
2024-02-06 14:30:00,49.75,49.77,49.62,49.74,225774.0,47.1293,47.1483,47.0062,47.1199,225774.0
2024-02-06 15:00:00,49.74,49.8,49.71,49.79,103392.0,47.1199,47.1767,47.0914,47.1672,103392.0
2024-02-06 15:30:00,49.78,49.92,49.72,49.73,804032.0,47.1578,47.2904,47.1009,47.1104,804032.0
2024-02-07 09:30:00,49.91,50.02,49.45,49.49,97058.0,47.2809,47.3851,46.8451,46.883,97058.0
2024-02-07 10:00:00,49.49,49.58,49.38,49.55,63316.0,46.883,46.9683,46.7788,46.9399,63316.0
2024-02-07 10:30:00,49.55,49.57,49.38,49.46,146846.0,46.9399,46.9588,46.7788,46.8546,146846.0
2024-02-07 11:00:00,49.49,49.52,49.35,49.38,150556.0,46.883,46.9115,46.7504,46.7788,150556.0
2024-02-07 11:30:00,49.4,49.49,49.37,49.47,72324.0,46.7978,46.883,46.7694,46.8641,72324.0
2024-02-07 12:00:00,49.48,49.51,49.38,49.38,95500.0,46.8736,46.902,46.7788,46.7788,95500.0
2024-02-07 12:30:00,49.38,49.48,49.35,49.47,65558.0,46.7788,46.8736,46.7504,46.8641,65558.0
2024-02-07 13:00:00,49.48,49.57,49.44,49.47,64258.0,46.8736,46.9588,46.8357,46.8641,64258.0
2024-02-07 13:30:00,49.46,49.5,49.38,49.42,62440.0,46.8546,46.8925,46.7788,46.8167,62440.0
2024-02-07 14:00:00,49.41,49.49,49.38,49.44,92296.0,46.8072,46.883,46.7788,46.8357,92296.0
2024-02-07 14:30:00,49.44,49.55,49.42,49.54,99562.0,46.8357,46.9399,46.8167,46.9304,99562.0
2024-02-07 15:00:00,49.54,49.59,49.46,49.51,132670.0,46.9304,46.9778,46.8546,46.902,132670.0
2024-02-07 15:30:00,49.51,49.54,49.3,49.37,455082.0,46.902,46.9304,46.703,46.7694,455082.0
2024-02-08 09:30:00,48.61,48.88,48.53,48.6,92238.0,46.5836,46.8424,46.507,46.5741,92238.0
2024-02-08 10:00:00,48.63,48.71,48.51,48.62,51136.0,46.6028,46.6795,46.4878,46.5932,51136.0
2024-02-08 10:30:00,48.63,48.63,48.4,48.46,56736.0,46.6028,46.6028,46.3824,46.4399,56736.0
2024-02-08 11:00:00,48.48,48.48,48.24,48.27,39998.0,46.4591,46.4591,46.2291,46.2578,39998.0
2024-02-08 11:30:00,48.24,48.33,48.21,48.31,53868.0,46.2291,46.3153,46.2003,46.2961,53868.0
2024-02-08 12:00:00,48.29,48.29,48.13,48.17,41680.0,46.277,46.277,46.1236,46.162,41680.0
2024-02-08 12:30:00,48.17,48.25,48.12,48.13,68404.0,46.162,46.2386,46.1141,46.1236,68404.0
2024-02-08 13:00:00,48.13,48.31,48.13,48.18,58542.0,46.1236,46.2961,46.1236,46.1716,58542.0
2024-02-08 13:30:00,48.18,48.27,48.17,48.27,55876.0,46.1716,46.2578,46.162,46.2578,55876.0
2024-02-08 14:00:00,48.27,48.43,48.27,48.34,47864.0,46.2578,46.4111,46.2578,46.3249,47864.0
2024-02-08 14:30:00,48.35,48.4,48.29,48.4,37154.0,46.3345,46.3824,46.277,46.3824,37154.0
2024-02-08 15:00:00,48.4,48.42,48.27,48.4,261910.0,46.3824,46.4016,46.2578,46.3824,261910.0
2024-02-08 15:30:00,48.4,48.73,48.38,48.7,336320.0,46.3824,46.6986,46.3632,46.6699,336320.0
2024-02-09 09:30:00,48.54,48.94,48.4,48.58,132890.0,46.5166,46.8999,46.3824,46.5549,132890.0
2024-02-09 10:00:00,48.62,48.79,48.5,48.63,68072.0,46.5932,46.7561,46.4782,46.6028,68072.0
2024-02-09 10:30:00,48.63,48.72,48.58,48.71,68848.0,46.6028,46.6891,46.5549,46.6795,68848.0
2024-02-09 11:00:00,48.69,48.77,48.67,48.72,44390.0,46.6603,46.737,46.6411,46.6891,44390.0
2024-02-09 11:30:00,48.73,48.75,48.63,48.67,49740.0,46.6986,46.7178,46.6028,46.6411,49740.0
2024-02-09 12:00:00,48.67,48.72,48.6,48.71,38794.0,46.6411,46.6891,46.5741,46.6795,38794.0
2024-02-09 12:30:00,48.71,48.76,48.65,48.74,36444.0,46.6795,46.7274,46.622,46.7082,36444.0
2024-02-09 13:00:00,48.76,48.79,48.7,48.77,37472.0,46.7274,46.7561,46.6699,46.737,37472.0
2024-02-09 13:30:00,48.77,48.77,48.66,48.69,45146.0,46.737,46.737,46.6316,46.6603,45146.0
2024-02-09 14:00:00,48.7,48.79,48.68,48.77,48558.0,46.6699,46.7561,46.6507,46.737,48558.0
2024-02-09 14:30:00,48.77,48.9,48.76,48.83,82758.0,46.737,46.8615,46.7274,46.7945,82758.0
2024-02-09 15:00:00,48.83,48.94,48.81,48.93,97772.0,46.7945,46.8999,46.7753,46.8903,97772.0
2024-02-09 15:30:00,48.92,49.02,48.88,48.99,309884.0,46.8807,46.9765,46.8424,46.9478,309884.0
2024-02-12 09:30:00,49.02,49.1,48.77,48.96,61330.0,46.9765,47.0532,46.737,46.919,61330.0
2024-02-12 10:00:00,48.96,49.16,48.92,49.1,127712.0,46.919,47.1107,46.8807,47.0532,127712.0
2024-02-12 10:30:00,49.12,49.12,48.88,48.95,101438.0,47.0724,47.0724,46.8424,46.9095,101438.0
2024-02-12 11:00:00,48.94,49.27,48.92,49.27,58400.0,46.8999,47.2161,46.8807,47.2161,58400.0
2024-02-12 11:30:00,49.28,49.4,49.27,49.4,26032.0,47.2257,47.3407,47.2161,47.3407,26032.0
2024-02-12 12:00:00,49.4,49.49,49.35,49.49,74582.0,47.3407,47.427,47.2928,47.427,74582.0
2024-02-12 12:30:00,49.47,49.52,49.43,49.48,51288.0,47.4078,47.4557,47.3695,47.4174,51288.0
2024-02-12 13:00:00,49.49,49.56,49.47,49.52,103592.0,47.427,47.494,47.4078,47.4557,103592.0
2024-02-12 13:30:00,49.53,49.63,49.51,49.6,152538.0,47.4653,47.5611,47.4461,47.5324,152538.0
2024-02-12 14:00:00,49.61,49.68,49.55,49.6,69628.0,47.542,47.609,47.4845,47.5324,69628.0
2024-02-12 14:30:00,49.58,49.64,49.44,49.46,47946.0,47.5132,47.5707,47.379,47.3982,47946.0
2024-02-12 15:00:00,49.45,49.52,49.32,49.34,69020.0,47.3886,47.4557,47.264,47.2832,69020.0
2024-02-12 15:30:00,49.33,49.53,49.32,49.52,309140.0,47.2736,47.4653,47.264,47.4557,309140.0
2024-02-13 09:30:00,49.26,49.49,48.85,48.93,127040.0,47.2065,47.427,46.8136,46.8903,127040.0
2024-02-13 10:00:00,48.91,48.93,48.5,48.55,83320.0,46.8711,46.8903,46.4782,46.5261,83320.0
2024-02-13 10:30:00,48.52,48.52,48.16,48.22,320702.0,46.4974,46.4974,46.1524,46.2099,320702.0
2024-02-13 11:00:00,48.23,48.43,48.08,48.4,88570.0,46.2195,46.4111,46.0757,46.3824,88570.0
2024-02-13 11:30:00,48.4,48.54,48.36,48.52,62766.0,46.3824,46.5166,46.3441,46.4974,62766.0
2024-02-13 12:00:00,48.52,48.67,48.52,48.57,50256.0,46.4974,46.6411,46.4974,46.5453,50256.0
2024-02-13 12:30:00,48.58,48.81,48.54,48.79,64610.0,46.5549,46.7753,46.5166,46.7561,64610.0
2024-02-13 13:00:00,48.78,48.79,48.68,48.74,45318.0,46.7465,46.7561,46.6507,46.7082,45318.0
2024-02-13 13:30:00,48.74,48.75,48.66,48.74,61016.0,46.7082,46.7178,46.6316,46.7082,61016.0
2024-02-13 14:00:00,48.76,48.81,48.67,48.68,78502.0,46.7274,46.7753,46.6411,46.6507,78502.0
2024-02-13 14:30:00,48.69,48.74,48.59,48.69,62804.0,46.6603,46.7082,46.5645,46.6603,62804.0
2024-02-13 15:00:00,48.7,48.86,48.64,48.84,101718.0,46.6699,46.8232,46.6124,46.804,101718.0
2024-02-13 15:30:00,48.84,49.17,48.79,49.13,734036.0,46.804,47.1203,46.7561,47.082,734036.0
2024-02-14 09:30:00,49.23,49.44,48.81,49.37,104398.0,47.1778,47.379,46.7753,47.312,104398.0
2024-02-14 10:00:00,49.41,49.41,48.96,49.1,80706.0,47.3503,47.3503,46.919,47.0532,80706.0
2024-02-14 10:30:00,49.08,49.3,49.06,49.3,43442.0,47.034,47.2449,47.0149,47.2449,43442.0
2024-02-14 11:00:00,49.31,49.35,49.2,49.31,46684.0,47.2545,47.2928,47.149,47.2545,46684.0
2024-02-14 11:30:00,49.32,49.32,49.09,49.09,40398.0,47.264,47.264,47.0436,47.0436,40398.0
2024-02-14 12:00:00,49.09,49.18,49.07,49.14,52756.0,47.0436,47.1299,47.0245,47.0915,52756.0
2024-02-14 12:30:00,49.15,49.24,49.1,49.19,39780.0,47.1011,47.1874,47.0532,47.1395,39780.0
2024-02-14 13:00:00,49.2,49.27,49.17,49.23,42106.0,47.149,47.2161,47.1203,47.1778,42106.0
2024-02-14 13:30:00,49.25,49.25,49.1,49.13,35052.0,47.197,47.197,47.0532,47.082,35052.0
2024-02-14 14:00:00,49.13,49.15,48.93,49.13,42702.0,47.082,47.1011,46.8903,47.082,42702.0
2024-02-14 14:30:00,49.13,49.15,49.05,49.08,61278.0,47.082,47.1011,47.0053,47.034,61278.0
2024-02-14 15:00:00,49.08,49.17,49.04,49.13,70130.0,47.034,47.1203,46.9957,47.082,70130.0
2024-02-14 15:30:00,49.11,49.12,49.0,49.04,265398.0,47.0628,47.0724,46.9574,46.9957,265398.0
2024-02-15 09:30:00,49.2,49.8,48.93,49.79,73352.0,47.149,47.724,46.8903,47.7144,73352.0
2024-02-15 10:00:00,49.79,50.02,49.51,50.01,166004.0,47.7144,47.9349,47.4461,47.9253,166004.0
2024-02-15 10:30:00,50.0,50.0,49.58,49.65,201162.0,47.9157,47.9157,47.5132,47.5803,201162.0
2024-02-15 11:00:00,49.65,49.74,49.46,49.48,36670.0,47.5803,47.6665,47.3982,47.4174,36670.0
2024-02-15 11:30:00,49.49,49.6,49.49,49.6,29360.0,47.427,47.5324,47.427,47.5324,29360.0
2024-02-15 12:00:00,49.6,49.68,49.55,49.56,38696.0,47.5324,47.609,47.4845,47.494,38696.0
2024-02-15 12:30:00,49.56,49.59,49.5,49.54,66496.0,47.494,47.5228,47.4365,47.4749,66496.0
2024-02-15 13:00:00,49.54,49.73,49.53,49.71,65256.0,47.4749,47.6569,47.4653,47.6378,65256.0
2024-02-15 13:30:00,49.73,49.73,49.51,49.62,122482.0,47.6569,47.6569,47.4461,47.5515,122482.0
2024-02-15 14:00:00,49.65,49.77,49.6,49.74,49298.0,47.5803,47.6953,47.5324,47.6665,49298.0
2024-02-15 14:30:00,49.74,49.75,49.63,49.73,30126.0,47.6665,47.6761,47.5611,47.6569,30126.0
2024-02-15 15:00:00,49.74,49.82,49.66,49.76,62668.0,47.6665,47.7432,47.5899,47.6857,62668.0
2024-02-15 15:30:00,49.75,50.01,49.66,50.0,350868.0,47.6761,47.9253,47.5899,47.9157,350868.0
2024-02-16 09:30:00,49.68,49.91,49.5,49.8,135542.0,47.609,47.8294,47.4365,47.724,135542.0
2024-02-16 10:00:00,49.87,50.04,49.86,49.97,66666.0,47.7911,47.954,47.7815,47.8869,66666.0
2024-02-16 10:30:00,49.94,50.02,49.82,50.02,69404.0,47.8582,47.9349,47.7432,47.9349,69404.0
2024-02-16 11:00:00,50.02,50.13,49.96,50.12,51562.0,47.9349,48.0403,47.8774,48.0307,51562.0
2024-02-16 11:30:00,50.1,50.23,50.06,50.18,41298.0,48.0115,48.1361,47.9732,48.0882,41298.0
2024-02-16 12:00:00,50.19,50.23,50.13,50.19,55070.0,48.0978,48.1361,48.0403,48.0978,55070.0
2024-02-16 12:30:00,50.21,50.32,50.16,50.3,37038.0,48.1169,48.2224,48.069,48.2032,37038.0
2024-02-16 13:00:00,50.3,50.38,50.27,50.34,37284.0,48.2032,48.2799,48.1744,48.2415,37284.0
2024-02-16 13:30:00,50.33,50.35,50.23,50.31,38132.0,48.2319,48.2511,48.1361,48.2128,38132.0
2024-02-16 14:00:00,50.32,50.35,50.25,50.34,36938.0,48.2224,48.2511,48.1553,48.2415,36938.0
2024-02-16 14:30:00,50.33,50.37,50.18,50.23,38844.0,48.2319,48.2703,48.0882,48.1361,38844.0
2024-02-16 15:00:00,50.24,50.27,50.11,50.24,176758.0,48.1457,48.1744,48.0211,48.1457,176758.0
2024-02-16 15:30:00,50.24,50.33,49.99,50.08,384284.0,48.1457,48.2319,47.9061,47.9924,384284.0
2024-02-20 09:30:00,50.1,50.31,49.88,50.15,86578.0,48.0115,48.2128,47.8007,48.0594,86578.0
2024-02-20 10:00:00,50.19,50.48,50.06,50.46,165634.0,48.0978,48.3757,47.9732,48.3565,165634.0
2024-02-20 10:30:00,50.48,50.55,50.2,50.21,119176.0,48.3757,48.4428,48.1074,48.1169,119176.0
2024-02-20 11:00:00,50.24,50.35,50.18,50.31,35734.0,48.1457,48.2511,48.0882,48.2128,35734.0
2024-02-20 11:30:00,50.33,50.4,50.23,50.29,68960.0,48.2319,48.299,48.1361,48.1936,68960.0
2024-02-20 12:00:00,50.29,50.31,50.19,50.21,45812.0,48.1936,48.2128,48.0978,48.1169,45812.0
2024-02-20 12:30:00,50.21,50.3,50.2,50.29,45582.0,48.1169,48.2032,48.1074,48.1936,45582.0
2024-02-20 13:00:00,50.29,50.35,50.23,50.28,58466.0,48.1936,48.2511,48.1361,48.184,58466.0
2024-02-20 13:30:00,50.26,50.31,50.22,50.24,52764.0,48.1649,48.2128,48.1265,48.1457,52764.0
2024-02-20 14:00:00,50.24,50.29,50.17,50.24,47294.0,48.1457,48.1936,48.0786,48.1457,47294.0
2024-02-20 14:30:00,50.24,50.33,50.2,50.31,55930.0,48.1457,48.2319,48.1074,48.2128,55930.0
2024-02-20 15:00:00,50.31,50.34,50.19,50.25,85254.0,48.2128,48.2415,48.0978,48.1553,85254.0
2024-02-20 15:30:00,50.25,50.26,49.98,50.02,292666.0,48.1553,48.1649,47.8965,47.9349,292666.0
2024-02-21 09:30:00,50.35,50.7,50.07,50.55,85930.0,48.2511,48.5865,47.9828,48.4428,85930.0
2024-02-21 10:00:00,50.57,50.67,50.39,50.63,123480.0,48.4619,48.5578,48.2894,48.5194,123480.0
2024-02-21 10:30:00,50.62,50.63,50.44,50.55,90892.0,48.5098,48.5194,48.3374,48.4428,90892.0
2024-02-21 11:00:00,50.57,50.66,50.52,50.59,124944.0,48.4619,48.5482,48.414,48.4811,124944.0
2024-02-21 11:30:00,50.59,50.74,50.54,50.67,101108.0,48.4811,48.6248,48.4332,48.5578,101108.0
2024-02-21 12:00:00,50.69,50.85,50.67,50.76,65426.0,48.5769,48.7303,48.5578,48.644,65426.0
2024-02-21 12:30:00,50.77,50.77,50.6,50.67,61208.0,48.6536,48.6536,48.4907,48.5578,61208.0
2024-02-21 13:00:00,50.66,50.68,50.5,50.57,86794.0,48.5482,48.5673,48.3948,48.4619,86794.0
2024-02-21 13:30:00,50.57,50.57,50.41,50.52,68446.0,48.4619,48.4619,48.3086,48.414,68446.0
2024-02-21 14:00:00,50.52,50.52,50.38,50.47,88080.0,48.414,48.414,48.2799,48.3661,88080.0
2024-02-21 14:30:00,50.49,50.52,50.42,50.47,120008.0,48.3853,48.414,48.3182,48.3661,120008.0
2024-02-21 15:00:00,50.47,50.47,50.15,50.32,301500.0,48.3661,48.3661,48.0594,48.2224,301500.0
2024-02-21 15:30:00,50.33,50.64,50.3,50.63,432510.0,48.2319,48.529,48.2032,48.5194,432510.0
2024-02-22 09:30:00,50.15,50.32,49.91,50.07,136770.0,48.0594,48.2224,47.8294,47.9828,136770.0
2024-02-22 10:00:00,50.09,50.23,49.93,50.2,107160.0,48.0019,48.1361,47.8486,48.1074,107160.0
2024-02-22 10:30:00,50.2,50.3,50.09,50.23,68706.0,48.1074,48.2032,48.0019,48.1361,68706.0
2024-02-22 11:00:00,50.24,50.24,49.94,50.06,73416.0,48.1457,48.1457,47.8582,47.9732,73416.0
2024-02-22 11:30:00,50.07,50.17,50.02,50.13,69386.0,47.9828,48.0786,47.9349,48.0403,69386.0
2024-02-22 12:00:00,50.12,50.33,50.08,50.27,77244.0,48.0307,48.2319,47.9924,48.1744,77244.0
2024-02-22 12:30:00,50.27,50.4,50.23,50.34,100528.0,48.1744,48.299,48.1361,48.2415,100528.0
2024-02-22 13:00:00,50.35,50.46,50.33,50.41,76684.0,48.2511,48.3565,48.2319,48.3086,76684.0
2024-02-22 13:30:00,50.41,50.54,50.41,50.47,84118.0,48.3086,48.4332,48.3086,48.3661,84118.0
2024-02-22 14:00:00,50.46,50.66,50.46,50.56,73230.0,48.3565,48.5482,48.3565,48.4523,73230.0
2024-02-22 14:30:00,50.56,50.56,50.39,50.43,75160.0,48.4523,48.4523,48.2894,48.3278,75160.0
2024-02-22 15:00:00,50.44,50.55,50.44,50.52,91248.0,48.3374,48.4428,48.3374,48.414,91248.0
2024-02-22 15:30:00,50.52,50.78,50.41,50.77,825892.0,48.414,48.6632,48.3086,48.6536,825892.0
2024-02-23 09:30:00,51.0,51.15,50.79,51.12,186222.0,48.874,49.0178,48.6728,48.989,186222.0
2024-02-23 10:00:00,51.13,51.38,51.07,51.29,97092.0,48.9986,49.2382,48.9411,49.1519,97092.0
2024-02-23 10:30:00,51.31,51.37,51.22,51.35,95966.0,49.1711,49.2286,49.0848,49.2094,95966.0
2024-02-23 11:00:00,51.35,51.41,51.12,51.15,81144.0,49.2094,49.2669,48.989,49.0178,81144.0
2024-02-23 11:30:00,51.13,51.2,51.07,51.11,87210.0,48.9986,49.0657,48.9411,48.9794,87210.0
2024-02-23 12:00:00,51.11,51.22,51.1,51.16,71104.0,48.9794,49.0848,48.9698,49.0273,71104.0
2024-02-23 12:30:00,51.16,51.16,50.96,51.07,116600.0,49.0273,49.0273,48.8357,48.9411,116600.0
2024-02-23 13:00:00,51.08,51.24,51.06,51.23,44372.0,48.9507,49.104,48.9315,49.0944,44372.0
2024-02-23 13:30:00,51.23,51.3,51.17,51.3,138582.0,49.0944,49.1615,49.0369,49.1615,138582.0
2024-02-23 14:00:00,51.3,51.38,51.22,51.34,118522.0,49.1615,49.2382,49.0848,49.1998,118522.0
2024-02-23 14:30:00,51.34,51.43,51.33,51.4,127234.0,49.1998,49.2861,49.1903,49.2573,127234.0
2024-02-23 15:00:00,51.4,51.55,51.36,51.48,147034.0,49.2573,49.4011,49.219,49.334,147034.0
2024-02-23 15:30:00,51.48,51.52,51.24,51.24,570100.0,49.334,49.3723,49.104,49.104,570100.0
2024-02-26 09:30:00,51.12,51.13,50.68,50.83,104200.0,48.989,48.9986,48.5673,48.7111,104200.0
2024-02-26 10:00:00,50.83,50.85,50.38,50.42,98068.0,48.7111,48.7303,48.2799,48.3182,98068.0
2024-02-26 10:30:00,50.42,50.55,50.4,50.44,63842.0,48.3182,48.4428,48.299,48.3374,63842.0
2024-02-26 11:00:00,50.43,50.46,50.23,50.25,62976.0,48.3278,48.3565,48.1361,48.1553,62976.0
2024-02-26 11:30:00,50.26,50.37,50.19,50.34,45542.0,48.1649,48.2703,48.0978,48.2415,45542.0
2024-02-26 12:00:00,50.33,50.35,50.27,50.28,31380.0,48.2319,48.2511,48.1744,48.184,31380.0
2024-02-26 12:30:00,50.27,50.34,50.24,50.31,33488.0,48.1744,48.2415,48.1457,48.2128,33488.0
2024-02-26 13:00:00,50.32,50.32,50.17,50.21,39764.0,48.2224,48.2224,48.0786,48.1169,39764.0
2024-02-26 13:30:00,50.2,50.22,50.04,50.08,40744.0,48.1074,48.1265,47.954,47.9924,40744.0
2024-02-26 14:00:00,50.08,50.11,49.93,49.96,53198.0,47.9924,48.0211,47.8486,47.8774,53198.0
2024-02-26 14:30:00,49.96,50.07,49.92,50.05,81088.0,47.8774,47.9828,47.839,47.9636,81088.0
2024-02-26 15:00:00,50.04,50.13,49.99,50.0,100502.0,47.954,48.0403,47.9061,47.9157,100502.0
2024-02-26 15:30:00,49.99,50.07,49.9,49.98,482956.0,47.9061,47.9828,47.8199,47.8965,482956.0
2024-02-27 09:30:00,50.29,50.42,49.98,50.31,62938.0,48.1936,48.3182,47.8965,48.2128,62938.0
2024-02-27 10:00:00,50.28,50.38,50.23,50.3,51034.0,48.184,48.2799,48.1361,48.2032,51034.0
2024-02-27 10:30:00,50.31,50.38,50.23,50.32,37056.0,48.2128,48.2799,48.1361,48.2224,37056.0
2024-02-27 11:00:00,50.32,50.36,50.24,50.31,33162.0,48.2224,48.2607,48.1457,48.2128,33162.0
2024-02-27 11:30:00,50.32,50.33,50.22,50.3,42566.0,48.2224,48.2319,48.1265,48.2032,42566.0
2024-02-27 12:00:00,50.27,50.29,50.1,50.11,38566.0,48.1744,48.1936,48.0115,48.0211,38566.0
2024-02-27 12:30:00,50.08,50.24,50.08,50.21,22934.0,47.9924,48.1457,47.9924,48.1169,22934.0
2024-02-27 13:00:00,50.2,50.37,50.15,50.29,25990.0,48.1074,48.2703,48.0594,48.1936,25990.0
2024-02-27 13:30:00,50.28,50.3,50.22,50.25,29504.0,48.184,48.2032,48.1265,48.1553,29504.0
2024-02-27 14:00:00,50.26,50.26,50.17,50.2,36060.0,48.1649,48.1649,48.0786,48.1074,36060.0
2024-02-27 14:30:00,50.2,50.25,50.17,50.22,48128.0,48.1074,48.1553,48.0786,48.1265,48128.0
2024-02-27 15:00:00,50.22,50.3,50.14,50.15,99770.0,48.1265,48.2032,48.0499,48.0594,99770.0
2024-02-27 15:30:00,50.15,50.42,50.13,50.39,245658.0,48.0594,48.3182,48.0403,48.2894,245658.0
2024-02-28 09:30:00,50.35,50.45,50.22,50.4,61416.0,48.2511,48.3469,48.1265,48.299,61416.0
2024-02-28 10:00:00,50.43,50.46,50.21,50.24,31718.0,48.3278,48.3565,48.1169,48.1457,31718.0
2024-02-28 10:30:00,50.3,50.42,50.23,50.39,42250.0,48.2032,48.3182,48.1361,48.2894,42250.0
2024-02-28 11:00:00,50.41,50.42,50.09,50.09,34070.0,48.3086,48.3182,48.0019,48.0019,34070.0
2024-02-28 11:30:00,50.07,50.19,50.04,50.15,31668.0,47.9828,48.0978,47.954,48.0594,31668.0
2024-02-28 12:00:00,50.16,50.21,50.13,50.14,28452.0,48.069,48.1169,48.0403,48.0499,28452.0
2024-02-28 12:30:00,50.13,50.26,50.1,50.18,33402.0,48.0403,48.1649,48.0115,48.0882,33402.0
2024-02-28 13:00:00,50.18,50.27,50.15,50.27,28166.0,48.0882,48.1744,48.0594,48.1744,28166.0
2024-02-28 13:30:00,50.27,50.31,50.22,50.3,37960.0,48.1744,48.2128,48.1265,48.2032,37960.0
2024-02-28 14:00:00,50.3,50.33,50.23,50.23,37748.0,48.2032,48.2319,48.1361,48.1361,37748.0
2024-02-28 14:30:00,50.19,50.21,50.11,50.15,54750.0,48.0978,48.1169,48.0211,48.0594,54750.0
2024-02-28 15:00:00,50.14,50.23,50.13,50.21,62488.0,48.0499,48.1361,48.0403,48.1169,62488.0
2024-02-28 15:30:00,50.21,50.31,50.12,50.29,293526.0,48.1169,48.2128,48.0307,48.1936,293526.0
2024-02-29 09:30:00,50.57,50.77,50.33,50.66,76648.0,48.4619,48.6536,48.2319,48.5482,76648.0
2024-02-29 10:00:00,50.65,50.71,50.29,50.38,55080.0,48.5386,48.5961,48.1936,48.2799,55080.0
2024-02-29 10:30:00,50.37,50.54,50.32,50.51,54334.0,48.2703,48.4332,48.2224,48.4044,54334.0
2024-02-29 11:00:00,50.54,50.59,50.45,50.49,38852.0,48.4332,48.4811,48.3469,48.3853,38852.0
2024-02-29 11:30:00,50.49,50.5,50.36,50.42,45464.0,48.3853,48.3948,48.2607,48.3182,45464.0
2024-02-29 12:00:00,50.41,50.54,50.39,50.4,40496.0,48.3086,48.4332,48.2894,48.299,40496.0
2024-02-29 12:30:00,50.4,50.51,50.39,50.49,29536.0,48.299,48.4044,48.2894,48.3853,29536.0
2024-02-29 13:00:00,50.51,50.52,50.39,50.47,103830.0,48.4044,48.414,48.2894,48.3661,103830.0
2024-02-29 13:30:00,50.47,50.69,50.46,50.69,66854.0,48.3661,48.5769,48.3565,48.5769,66854.0
2024-02-29 14:00:00,50.7,50.77,50.61,50.62,43892.0,48.5865,48.6536,48.5003,48.5098,43892.0
2024-02-29 14:30:00,50.62,50.66,50.51,50.62,43528.0,48.5098,48.5482,48.4044,48.5098,43528.0
2024-02-29 15:00:00,50.62,50.74,50.59,50.72,54830.0,48.5098,48.6248,48.4811,48.6057,54830.0
2024-02-29 15:30:00,50.72,50.91,50.7,50.79,335284.0,48.6057,48.7878,48.5865,48.6728,335284.0
2024-03-01 09:30:00,50.63,50.65,49.85,49.98,144070.0,48.5194,48.5386,47.7719,47.8965,144070.0
2024-03-01 10:00:00,50.0,50.15,49.8,50.15,79186.0,47.9157,48.0594,47.724,48.0594,79186.0
2024-03-01 10:30:00,50.12,50.34,50.12,50.24,104854.0,48.0307,48.2415,48.0307,48.1457,104854.0
2024-03-01 11:00:00,50.26,50.3,50.11,50.13,45922.0,48.1649,48.2032,48.0211,48.0403,45922.0
2024-03-01 11:30:00,50.13,50.18,50.09,50.13,65274.0,48.0403,48.0882,48.0019,48.0403,65274.0
2024-03-01 12:00:00,50.15,50.16,50.02,50.02,71342.0,48.0594,48.069,47.9349,47.9349,71342.0
2024-03-01 12:30:00,50.02,50.11,50.02,50.02,63140.0,47.9349,48.0211,47.9349,47.9349,63140.0
2024-03-01 13:00:00,50.01,50.12,49.92,50.12,69522.0,47.9253,48.0307,47.839,48.0307,69522.0
2024-03-01 13:30:00,50.12,50.18,49.95,49.97,53950.0,48.0307,48.0882,47.8678,47.8869,53950.0
2024-03-01 14:00:00,49.97,50.19,49.97,50.17,81580.0,47.8869,48.0978,47.8869,48.0786,81580.0
2024-03-01 14:30:00,50.18,50.34,50.18,50.23,65920.0,48.0882,48.2415,48.0882,48.1361,65920.0
2024-03-01 15:00:00,50.21,50.3,50.2,50.24,75604.0,48.1169,48.2032,48.1074,48.1457,75604.0
2024-03-01 15:30:00,50.24,50.31,50.09,50.24,316348.0,48.1457,48.2128,48.0019,48.1457,316348.0
2024-03-04 09:30:00,50.0,50.45,49.92,50.42,86740.0,47.9157,48.3469,47.839,48.3182,86740.0
2024-03-04 10:00:00,50.44,50.46,50.23,50.45,81636.0,48.3374,48.3565,48.1361,48.3469,81636.0
2024-03-04 10:30:00,50.46,50.6,50.31,50.54,47294.0,48.3565,48.4907,48.2128,48.4332,47294.0
2024-03-04 11:00:00,50.52,50.84,50.51,50.71,45236.0,48.414,48.7207,48.4044,48.5961,45236.0
2024-03-04 11:30:00,50.71,50.87,50.67,50.85,49660.0,48.5961,48.7494,48.5578,48.7303,49660.0
2024-03-04 12:00:00,50.87,50.87,50.79,50.84,76396.0,48.7494,48.7494,48.6728,48.7207,76396.0
2024-03-04 12:30:00,50.82,50.84,50.77,50.82,45076.0,48.7015,48.7207,48.6536,48.7015,45076.0
2024-03-04 13:00:00,50.82,50.88,50.75,50.77,37446.0,48.7015,48.759,48.6344,48.6536,37446.0
2024-03-04 13:30:00,50.77,50.83,50.7,50.8,45556.0,48.6536,48.7111,48.5865,48.6823,45556.0
2024-03-04 14:00:00,50.8,50.87,50.76,50.85,39878.0,48.6823,48.7494,48.644,48.7303,39878.0
2024-03-04 14:30:00,50.87,50.98,50.84,50.92,66714.0,48.7494,48.8548,48.7207,48.7973,66714.0
2024-03-04 15:00:00,50.92,51.04,50.92,51.02,59346.0,48.7973,48.9123,48.7973,48.8932,59346.0
2024-03-04 15:30:00,51.02,51.19,50.96,51.01,311284.0,48.8932,49.0561,48.8357,48.8836,311284.0
2024-03-05 09:30:00,51.26,51.38,51.05,51.38,232388.0,49.1232,49.2382,48.9219,49.2382,232388.0
2024-03-05 10:00:00,51.42,51.79,51.35,51.74,97832.0,49.2765,49.6311,49.2094,49.5832,97832.0
2024-03-05 10:30:00,51.77,51.96,51.77,51.8,112346.0,49.6119,49.794,49.6119,49.6407,112346.0
2024-03-05 11:00:00,51.75,51.75,51.41,51.53,49024.0,49.5927,49.5927,49.2669,49.3819,49024.0
2024-03-05 11:30:00,51.52,51.63,51.23,51.23,80762.0,49.3723,49.4777,49.0944,49.0944,80762.0
2024-03-05 12:00:00,51.2,51.24,50.99,50.99,45236.0,49.0657,49.104,48.8644,48.8644,45236.0
2024-03-05 12:30:00,50.99,51.21,50.99,51.19,52848.0,48.8644,49.0753,48.8644,49.0561,52848.0
2024-03-05 13:00:00,51.2,51.29,51.17,51.26,35928.0,49.0657,49.1519,49.0369,49.1232,35928.0
2024-03-05 13:30:00,51.25,51.3,51.18,51.24,101708.0,49.1136,49.1615,49.0465,49.104,101708.0
2024-03-05 14:00:00,51.24,51.3,51.15,51.3,71534.0,49.104,49.1615,49.0178,49.1615,71534.0
2024-03-05 14:30:00,51.29,51.3,51.01,51.05,52944.0,49.1519,49.1615,48.8836,48.9219,52944.0
2024-03-05 15:00:00,51.04,51.04,50.87,50.88,67126.0,48.9123,48.9123,48.7494,48.759,67126.0
2024-03-05 15:30:00,50.88,51.07,50.82,51.02,218614.0,48.759,48.9411,48.7015,48.8932,218614.0
2024-03-06 09:30:00,51.36,51.63,51.1,51.57,147674.0,49.219,49.4777,48.9698,49.4202,147674.0
2024-03-06 10:00:00,51.59,51.63,51.33,51.39,119298.0,49.4394,49.4777,49.1903,49.2477,119298.0
2024-03-06 10:30:00,51.37,51.39,51.2,51.37,82930.0,49.2286,49.2477,49.0657,49.2286,82930.0
2024-03-06 11:00:00,51.37,51.55,51.29,51.37,157556.0,49.2286,49.4011,49.1519,49.2286,157556.0
2024-03-06 11:30:00,51.38,51.43,51.23,51.25,58136.0,49.2382,49.2861,49.0944,49.1136,58136.0
2024-03-06 12:00:00,51.27,51.39,51.15,51.35,64266.0,49.1328,49.2477,49.0178,49.2094,64266.0
2024-03-06 12:30:00,51.35,51.52,51.33,51.38,57408.0,49.2094,49.3723,49.1903,49.2382,57408.0
2024-03-06 13:00:00,51.38,51.4,51.28,51.33,103856.0,49.2382,49.2573,49.1423,49.1903,103856.0
2024-03-06 13:30:00,51.32,51.32,51.11,51.14,34244.0,49.1807,49.1807,48.9794,49.0082,34244.0
2024-03-06 14:00:00,51.13,51.26,51.07,51.13,33894.0,48.9986,49.1232,48.9411,48.9986,33894.0
2024-03-06 14:30:00,51.13,51.24,51.02,51.24,65682.0,48.9986,49.104,48.8932,49.104,65682.0
2024-03-06 15:00:00,51.23,51.27,51.15,51.24,57558.0,49.0944,49.1328,49.0178,49.104,57558.0
2024-03-06 15:30:00,51.26,51.38,51.2,51.35,256944.0,49.1232,49.2382,49.0657,49.2094,256944.0
2024-03-07 09:30:00,51.87,51.99,51.54,51.73,102598.0,49.7077,49.8227,49.3915,49.5736,102598.0
2024-03-07 10:00:00,51.73,51.74,51.55,51.6,90644.0,49.5736,49.5832,49.4011,49.449,90644.0
2024-03-07 10:30:00,51.6,51.68,51.49,51.63,75566.0,49.449,49.5257,49.3436,49.4777,75566.0
2024-03-07 11:00:00,51.63,51.63,51.47,51.51,79862.0,49.4777,49.4777,49.3244,49.3627,79862.0
2024-03-07 11:30:00,51.49,51.56,51.47,51.52,44086.0,49.3436,49.4107,49.3244,49.3723,44086.0
2024-03-07 12:00:00,51.52,51.53,51.36,51.38,42604.0,49.3723,49.3819,49.219,49.2382,42604.0
2024-03-07 12:30:00,51.38,51.48,51.37,51.46,40236.0,49.2382,49.334,49.2286,49.3148,40236.0
2024-03-07 13:00:00,51.46,51.54,51.4,51.42,46826.0,49.3148,49.3915,49.2573,49.2765,46826.0
2024-03-07 13:30:00,51.44,51.51,51.4,51.47,71158.0,49.2957,49.3627,49.2573,49.3244,71158.0
2024-03-07 14:00:00,51.47,51.51,51.34,51.39,64310.0,49.3244,49.3627,49.1998,49.2477,64310.0
2024-03-07 14:30:00,51.38,51.44,51.35,51.44,72406.0,49.2382,49.2957,49.2094,49.2957,72406.0
2024-03-07 15:00:00,51.43,51.52,51.42,51.49,95338.0,49.2861,49.3723,49.2765,49.3436,95338.0
2024-03-07 15:30:00,51.49,51.55,51.41,51.41,346506.0,49.3436,49.4011,49.2669,49.2669,346506.0
2024-03-08 09:30:00,51.49,51.49,51.22,51.41,78236.0,49.3436,49.3436,49.0848,49.2669,78236.0
2024-03-08 10:00:00,51.4,51.49,51.2,51.29,79466.0,49.2573,49.3436,49.0657,49.1519,79466.0
2024-03-08 10:30:00,51.29,51.37,51.21,51.26,90416.0,49.1519,49.2286,49.0753,49.1232,90416.0
2024-03-08 11:00:00,51.27,51.55,51.2,51.54,109442.0,49.1328,49.4011,49.0657,49.3915,109442.0
2024-03-08 11:30:00,51.55,51.65,51.32,51.42,90328.0,49.4011,49.4969,49.1807,49.2765,90328.0
2024-03-08 12:00:00,51.43,51.55,51.43,51.49,55556.0,49.2861,49.4011,49.2861,49.3436,55556.0
2024-03-08 12:30:00,51.49,51.63,51.45,51.6,38042.0,49.3436,49.4777,49.3052,49.449,38042.0
2024-03-08 13:00:00,51.6,51.79,51.57,51.74,51534.0,49.449,49.6311,49.4202,49.5832,51534.0
2024-03-08 13:30:00,51.74,51.76,51.58,51.64,69386.0,49.5832,49.6023,49.4298,49.4873,69386.0
2024-03-08 14:00:00,51.65,51.77,51.63,51.7,58496.0,49.4969,49.6119,49.4777,49.5448,58496.0
2024-03-08 14:30:00,51.7,51.74,51.63,51.69,48034.0,49.5448,49.5832,49.4777,49.5352,48034.0
2024-03-08 15:00:00,51.69,51.77,51.64,51.64,58888.0,49.5352,49.6119,49.4873,49.4873,58888.0
2024-03-08 15:30:00,51.64,51.74,51.63,51.68,191526.0,49.4873,49.5832,49.4777,49.5257,191526.0
2024-03-11 09:30:00,51.57,52.13,51.57,51.85,71484.0,49.4202,49.9569,49.4202,49.6886,71484.0
2024-03-11 10:00:00,51.85,51.87,51.64,51.65,33222.0,49.6886,49.7077,49.4873,49.4969,33222.0
2024-03-11 10:30:00,51.63,51.65,51.42,51.59,31150.0,49.4777,49.4969,49.2765,49.4394,31150.0
2024-03-11 11:00:00,51.58,51.63,51.49,51.6,23990.0,49.4298,49.4777,49.3436,49.449,23990.0
2024-03-11 11:30:00,51.6,51.69,51.59,51.65,27782.0,49.449,49.5352,49.4394,49.4969,27782.0
2024-03-11 12:00:00,51.63,51.7,51.63,51.63,27820.0,49.4777,49.5448,49.4777,49.4777,27820.0
2024-03-11 12:30:00,51.64,51.74,51.62,51.65,36104.0,49.4873,49.5832,49.4682,49.4969,36104.0
2024-03-11 13:00:00,51.65,51.74,51.63,51.73,33024.0,49.4969,49.5832,49.4777,49.5736,33024.0
2024-03-11 13:30:00,51.75,51.75,51.66,51.68,50258.0,49.5927,49.5927,49.5065,49.5257,50258.0
2024-03-11 14:00:00,51.67,51.68,51.6,51.66,63428.0,49.5161,49.5257,49.449,49.5065,63428.0
2024-03-11 14:30:00,51.67,51.71,51.63,51.67,114936.0,49.5161,49.5544,49.4777,49.5161,114936.0
2024-03-11 15:00:00,51.67,51.71,51.57,51.57,142788.0,49.5161,49.5544,49.4202,49.4202,142788.0
2024-03-11 15:30:00,51.55,51.69,51.52,51.69,424712.0,49.4011,49.5352,49.3723,49.5352,424712.0
2024-03-12 09:30:00,51.5,51.7,51.43,51.62,70434.0,49.3532,49.5448,49.2861,49.4682,70434.0
2024-03-12 10:00:00,51.67,51.7,51.55,51.59,46982.0,49.5161,49.5448,49.4011,49.4394,46982.0
2024-03-12 10:30:00,51.57,51.64,51.46,51.55,55866.0,49.4202,49.4873,49.3148,49.4011,55866.0
2024-03-12 11:00:00,51.56,51.6,51.44,51.44,44718.0,49.4107,49.449,49.2957,49.2957,44718.0
2024-03-12 11:30:00,51.43,51.47,51.23,51.32,44528.0,49.2861,49.3244,49.0944,49.1807,44528.0
2024-03-12 12:00:00,51.32,51.32,51.12,51.15,65352.0,49.1807,49.1807,48.989,49.0178,65352.0
2024-03-12 12:30:00,51.13,51.18,50.96,51.16,135076.0,48.9986,49.0465,48.8357,49.0273,135076.0
2024-03-12 13:00:00,51.17,51.17,51.02,51.1,36566.0,49.0369,49.0369,48.8932,48.9698,36566.0
2024-03-12 13:30:00,51.09,51.24,51.06,51.23,45066.0,48.9603,49.104,48.9315,49.0944,45066.0
2024-03-12 14:00:00,51.22,51.26,51.17,51.2,46436.0,49.0848,49.1232,49.0369,49.0657,46436.0
2024-03-12 14:30:00,51.21,51.28,51.15,51.27,70094.0,49.0753,49.1423,49.0178,49.1328,70094.0
2024-03-12 15:00:00,51.27,51.41,51.27,51.41,61024.0,49.1328,49.2669,49.1328,49.2669,61024.0
2024-03-12 15:30:00,51.41,51.44,51.26,51.38,217050.0,49.2669,49.2957,49.1232,49.2382,217050.0
2024-03-13 09:30:00,51.56,51.89,51.55,51.82,93712.0,49.4107,49.7269,49.4011,49.6598,93712.0
2024-03-13 10:00:00,51.87,51.95,51.75,51.8,43888.0,49.7077,49.7844,49.5927,49.6407,43888.0
2024-03-13 10:30:00,51.82,51.82,51.57,51.62,50674.0,49.6598,49.6598,49.4202,49.4682,50674.0
2024-03-13 11:00:00,51.62,51.66,51.53,51.65,28536.0,49.4682,49.5065,49.3819,49.4969,28536.0
2024-03-13 11:30:00,51.64,51.74,51.62,51.66,54268.0,49.4873,49.5832,49.4682,49.5065,54268.0
2024-03-13 12:00:00,51.64,51.69,51.58,51.6,42460.0,49.4873,49.5352,49.4298,49.449,42460.0
2024-03-13 12:30:00,51.6,51.72,51.59,51.66,62212.0,49.449,49.564,49.4394,49.5065,62212.0
2024-03-13 13:00:00,51.64,51.77,51.6,51.72,22714.0,49.4873,49.6119,49.449,49.564,22714.0
2024-03-13 13:30:00,51.71,51.71,51.58,51.6,38548.0,49.5544,49.5544,49.4298,49.449,38548.0
2024-03-13 14:00:00,51.63,51.66,51.54,51.54,39160.0,49.4777,49.5065,49.3915,49.3915,39160.0
2024-03-13 14:30:00,51.52,51.58,51.47,51.53,45948.0,49.3723,49.4298,49.3244,49.3819,45948.0
2024-03-13 15:00:00,51.52,51.56,51.41,51.44,94082.0,49.3723,49.4107,49.2669,49.2957,94082.0
2024-03-13 15:30:00,51.43,51.62,51.43,51.49,274420.0,49.2861,49.4682,49.2861,49.3436,274420.0
2024-03-14 09:30:00,50.62,51.18,50.56,50.69,131358.0,48.5098,49.0465,48.4523,48.5769,131358.0
2024-03-14 10:00:00,50.67,50.83,50.67,50.7,78124.0,48.5578,48.7111,48.5578,48.5865,78124.0
2024-03-14 10:30:00,50.7,50.79,50.6,50.71,80222.0,48.5865,48.6728,48.4907,48.5961,80222.0
2024-03-14 11:00:00,50.7,50.88,50.66,50.85,63334.0,48.5865,48.759,48.5482,48.7303,63334.0
2024-03-14 11:30:00,50.87,51.02,50.8,50.96,73024.0,48.7494,48.8932,48.6823,48.8357,73024.0
2024-03-14 12:00:00,50.97,51.17,50.95,51.13,66224.0,48.8453,49.0369,48.8261,48.9986,66224.0
2024-03-14 12:30:00,51.13,51.13,50.87,50.87,64148.0,48.9986,48.9986,48.7494,48.7494,64148.0
2024-03-14 13:00:00,50.88,51.0,50.87,50.93,53332.0,48.759,48.874,48.7494,48.8069,53332.0
2024-03-14 13:30:00,50.92,50.97,50.77,50.96,126844.0,48.7973,48.8453,48.6536,48.8357,126844.0
2024-03-14 14:00:00,50.98,51.08,50.98,51.06,113332.0,48.8548,48.9507,48.8548,48.9315,113332.0
2024-03-14 14:30:00,51.06,51.15,51.01,51.08,95466.0,48.9315,49.0178,48.8836,48.9507,95466.0
2024-03-14 15:00:00,51.07,51.07,50.9,50.95,119062.0,48.9411,48.9411,48.7782,48.8261,119062.0
2024-03-14 15:30:00,50.95,51.25,50.88,51.24,464424.0,48.8261,49.1136,48.759,49.104,464424.0
2024-03-15 09:30:00,50.93,51.44,50.93,51.24,1007652.0,48.8069,49.2957,48.8069,49.104,1007652.0
2024-03-15 10:00:00,51.22,51.37,51.19,51.34,61192.0,49.0848,49.2286,49.0561,49.1998,61192.0
2024-03-15 10:30:00,51.35,51.56,51.29,51.49,81474.0,49.2094,49.4107,49.1519,49.3436,81474.0
2024-03-15 11:00:00,51.49,51.49,51.22,51.26,42662.0,49.3436,49.3436,49.0848,49.1232,42662.0
2024-03-15 11:30:00,51.26,51.29,51.18,51.25,49672.0,49.1232,49.1519,49.0465,49.1136,49672.0
2024-03-15 12:00:00,51.24,51.24,51.1,51.17,75414.0,49.104,49.104,48.9698,49.0369,75414.0
2024-03-15 12:30:00,51.17,51.2,50.92,50.96,60360.0,49.0369,49.0657,48.7973,48.8357,60360.0
2024-03-15 13:00:00,50.94,51.08,50.91,50.98,185200.0,48.8165,48.9507,48.7878,48.8548,185200.0
2024-03-15 13:30:00,50.97,51.04,50.84,50.95,67272.0,48.8453,48.9123,48.7207,48.8261,67272.0
2024-03-15 14:00:00,50.96,50.99,50.84,50.86,83020.0,48.8357,48.8644,48.7207,48.7398,83020.0
2024-03-15 14:30:00,50.88,50.99,50.81,50.92,132214.0,48.759,48.8644,48.6919,48.7973,132214.0
2024-03-15 15:00:00,50.93,50.98,50.83,50.95,79258.0,48.8069,48.8548,48.7111,48.8261,79258.0
2024-03-15 15:30:00,50.96,51.02,50.83,50.98,329000.0,48.8357,48.8932,48.7111,48.8548,329000.0
2024-03-18 09:30:00,50.98,51.18,50.82,51.18,86608.0,48.8548,49.0465,48.7015,49.0465,86608.0
2024-03-18 10:00:00,51.18,51.29,51.1,51.17,120524.0,49.0465,49.1519,48.9698,49.0369,120524.0
2024-03-18 10:30:00,51.12,51.16,50.88,50.93,74016.0,48.989,49.0273,48.759,48.8069,74016.0
2024-03-18 11:00:00,50.93,51.19,50.93,51.18,44262.0,48.8069,49.0561,48.8069,49.0465,44262.0
2024-03-18 11:30:00,51.2,51.24,51.13,51.23,46606.0,49.0657,49.104,48.9986,49.0944,46606.0
2024-03-18 12:00:00,51.24,51.25,51.15,51.21,75374.0,49.104,49.1136,49.0178,49.0753,75374.0
2024-03-18 12:30:00,51.22,51.32,51.1,51.32,44260.0,49.0848,49.1807,48.9698,49.1807,44260.0
2024-03-18 13:00:00,51.35,51.4,51.21,51.31,58642.0,49.2094,49.2573,49.0753,49.1711,58642.0
2024-03-18 13:30:00,51.31,51.32,51.2,51.29,83426.0,49.1711,49.1807,49.0657,49.1519,83426.0
2024-03-18 14:00:00,51.27,51.29,51.1,51.13,80886.0,49.1328,49.1519,48.9698,48.9986,80886.0
2024-03-18 14:30:00,51.14,51.23,51.12,51.13,182882.0,49.0082,49.0944,48.989,48.9986,182882.0
2024-03-18 15:00:00,51.13,51.26,51.13,51.2,130648.0,48.9986,49.1232,48.9986,49.0657,130648.0
2024-03-18 15:30:00,51.19,51.33,51.13,51.31,462732.0,49.0561,49.1903,48.9986,49.1711,462732.0
2024-03-19 09:30:00,51.45,51.8,51.24,51.72,99592.0,49.3052,49.6407,49.104,49.564,99592.0
2024-03-19 10:00:00,51.72,51.72,51.34,51.37,56994.0,49.564,49.564,49.1998,49.2286,56994.0
2024-03-19 10:30:00,51.38,51.4,51.23,51.32,56054.0,49.2382,49.2573,49.0944,49.1807,56054.0
2024-03-19 11:00:00,51.33,51.44,51.33,51.36,38186.0,49.1903,49.2957,49.1903,49.219,38186.0
2024-03-19 11:30:00,51.36,51.47,51.35,51.42,39714.0,49.219,49.3244,49.2094,49.2765,39714.0
2024-03-19 12:00:00,51.42,51.52,51.4,51.52,53302.0,49.2765,49.3723,49.2573,49.3723,53302.0
2024-03-19 12:30:00,51.52,51.53,51.37,51.47,54738.0,49.3723,49.3819,49.2286,49.3244,54738.0
2024-03-19 13:00:00,51.45,51.54,51.43,51.43,124242.0,49.3052,49.3915,49.2861,49.2861,124242.0
2024-03-19 13:30:00,51.44,51.52,51.41,51.48,77496.0,49.2957,49.3723,49.2669,49.334,77496.0
2024-03-19 14:00:00,51.49,51.57,51.48,51.54,62782.0,49.3436,49.4202,49.334,49.3915,62782.0
2024-03-19 14:30:00,51.54,51.65,51.52,51.62,86614.0,49.3915,49.4969,49.3723,49.4682,86614.0
2024-03-19 15:00:00,51.61,51.78,51.6,51.78,150428.0,49.4586,49.6215,49.449,49.6215,150428.0
2024-03-19 15:30:00,51.78,51.78,51.43,51.62,421388.0,49.6215,49.6215,49.2861,49.4682,421388.0
2024-03-20 09:30:00,51.52,51.79,51.35,51.74,150172.0,49.3723,49.6311,49.2094,49.5832,150172.0
2024-03-20 10:00:00,51.77,51.99,51.77,51.92,48886.0,49.6119,49.8227,49.6119,49.7557,48886.0
2024-03-20 10:30:00,51.95,51.97,51.83,51.9,58760.0,49.7844,49.8036,49.6694,49.7365,58760.0
2024-03-20 11:00:00,51.91,51.93,51.79,51.79,34200.0,49.7461,49.7652,49.6311,49.6311,34200.0
2024-03-20 11:30:00,51.81,51.81,51.6,51.67,49934.0,49.6502,49.6502,49.449,49.5161,49934.0
2024-03-20 12:00:00,51.66,51.78,51.63,51.74,72718.0,49.5065,49.6215,49.4777,49.5832,72718.0
2024-03-20 12:30:00,51.74,51.82,51.64,51.77,45118.0,49.5832,49.6598,49.4873,49.6119,45118.0
2024-03-20 13:00:00,51.77,51.8,51.69,51.7,35756.0,49.6119,49.6407,49.5352,49.5448,35756.0
2024-03-20 13:30:00,51.71,51.74,51.62,51.67,64496.0,49.5544,49.5832,49.4682,49.5161,64496.0
2024-03-20 14:00:00,51.7,51.83,51.39,51.49,44848.0,49.5448,49.6694,49.2477,49.3436,44848.0
2024-03-20 14:30:00,51.53,51.83,51.45,51.67,38726.0,49.3819,49.6694,49.3052,49.5161,38726.0
2024-03-20 15:00:00,51.66,51.71,51.56,51.57,78940.0,49.5065,49.5544,49.4107,49.4202,78940.0
2024-03-20 15:30:00,51.56,51.56,51.31,51.51,405854.0,49.4107,49.4107,49.1711,49.3627,405854.0
2024-03-21 09:30:00,51.61,51.96,51.52,51.92,107346.0,49.4586,49.794,49.3723,49.7557,107346.0
2024-03-21 10:00:00,51.93,52.07,51.9,51.99,118676.0,49.7652,49.8994,49.7365,49.8227,118676.0
2024-03-21 10:30:00,52.0,52.09,51.94,52.06,55084.0,49.8323,49.9186,49.7748,49.8898,55084.0
2024-03-21 11:00:00,52.05,52.06,51.78,51.79,58294.0,49.8802,49.8898,49.6215,49.6311,58294.0
2024-03-21 11:30:00,51.77,51.85,51.72,51.8,56340.0,49.6119,49.6886,49.564,49.6407,56340.0
2024-03-21 12:00:00,51.8,51.84,51.73,51.76,48840.0,49.6407,49.679,49.5736,49.6023,48840.0
2024-03-21 12:30:00,51.75,51.83,51.63,51.83,44136.0,49.5927,49.6694,49.4777,49.6694,44136.0
2024-03-21 13:00:00,51.83,51.86,51.77,51.81,38078.0,49.6694,49.6982,49.6119,49.6502,38078.0
2024-03-21 13:30:00,51.81,51.9,51.78,51.85,56816.0,49.6502,49.7365,49.6215,49.6886,56816.0
2024-03-21 14:00:00,51.84,51.93,51.84,51.88,47008.0,49.679,49.7652,49.679,49.7173,47008.0
2024-03-21 14:30:00,51.88,51.9,51.75,51.81,57820.0,49.7173,49.7365,49.5927,49.6502,57820.0
2024-03-21 15:00:00,51.83,51.96,51.83,51.93,120918.0,49.6694,49.794,49.6694,49.7652,120918.0
2024-03-21 15:30:00,51.93,51.98,51.67,51.69,302172.0,49.7652,49.8132,49.5161,49.5352,302172.0
2024-03-22 09:30:00,51.99,52.05,51.85,51.96,54592.0,49.8227,49.8802,49.6886,49.794,54592.0
2024-03-22 10:00:00,51.93,51.96,51.86,51.9,33176.0,49.7652,49.794,49.6982,49.7365,33176.0
2024-03-22 10:30:00,51.88,51.96,51.8,51.81,84224.0,49.7173,49.794,49.6407,49.6502,84224.0
2024-03-22 11:00:00,51.82,51.87,51.69,51.7,48160.0,49.6598,49.7077,49.5352,49.5448,48160.0
2024-03-22 11:30:00,51.71,51.77,51.67,51.68,52152.0,49.5544,49.6119,49.5161,49.5257,52152.0
2024-03-22 12:00:00,51.68,51.71,51.61,51.63,50134.0,49.5257,49.5544,49.4586,49.4777,50134.0
2024-03-22 12:30:00,51.64,51.7,51.6,51.63,26852.0,49.4873,49.5448,49.449,49.4777,26852.0
2024-03-22 13:00:00,51.63,51.63,51.46,51.55,25012.0,49.4777,49.4777,49.3148,49.4011,25012.0
2024-03-22 13:30:00,51.56,51.59,51.52,51.58,29614.0,49.4107,49.4394,49.3723,49.4298,29614.0
2024-03-22 14:00:00,51.58,51.59,51.53,51.55,46870.0,49.4298,49.4394,49.3819,49.4011,46870.0
2024-03-22 14:30:00,51.55,51.62,51.52,51.59,43828.0,49.4011,49.4682,49.3723,49.4394,43828.0
2024-03-22 15:00:00,51.59,51.67,51.52,51.6,101274.0,49.4394,49.5161,49.3723,49.449,101274.0
2024-03-22 15:30:00,51.62,51.69,51.56,51.58,288970.0,49.4682,49.5352,49.4107,49.4298,288970.0
2024-03-25 09:30:00,51.68,51.78,51.46,51.49,39464.0,49.5257,49.6215,49.3148,49.3436,39464.0
2024-03-25 10:00:00,51.48,51.55,51.44,51.52,45536.0,49.334,49.4011,49.2957,49.3723,45536.0
2024-03-25 10:30:00,51.52,51.6,51.46,51.6,39728.0,49.3723,49.449,49.3148,49.449,39728.0
2024-03-25 11:00:00,51.6,51.78,51.57,51.71,78274.0,49.449,49.6215,49.4202,49.5544,78274.0
2024-03-25 11:30:00,51.7,51.74,51.55,51.66,35210.0,49.5448,49.5832,49.4011,49.5065,35210.0
2024-03-25 12:00:00,51.65,51.68,51.53,51.63,58228.0,49.4969,49.5257,49.3819,49.4777,58228.0
2024-03-25 12:30:00,51.64,51.67,51.49,51.55,593488.0,49.4873,49.5161,49.3436,49.4011,593488.0
2024-03-25 13:00:00,51.55,51.58,51.38,51.49,57836.0,49.4011,49.4298,49.2382,49.3436,57836.0
2024-03-25 13:30:00,51.51,51.61,51.47,51.6,57134.0,49.3627,49.4586,49.3244,49.449,57134.0
2024-03-25 14:00:00,51.6,51.6,51.52,51.59,59246.0,49.449,49.449,49.3723,49.4394,59246.0
2024-03-25 14:30:00,51.59,51.6,51.49,51.54,58088.0,49.4394,49.449,49.3436,49.3915,58088.0
2024-03-25 15:00:00,51.55,51.59,51.54,51.58,89920.0,49.4011,49.4394,49.3915,49.4298,89920.0
2024-03-25 15:30:00,51.59,51.62,51.48,51.55,329314.0,49.4394,49.4682,49.334,49.4011,329314.0
2024-03-26 09:30:00,51.51,51.67,51.44,51.44,43594.0,49.3627,49.5161,49.2957,49.2957,43594.0
2024-03-26 10:00:00,51.43,51.46,51.31,51.44,39682.0,49.2861,49.3148,49.1711,49.2957,39682.0
2024-03-26 10:30:00,51.44,51.6,51.43,51.57,37844.0,49.2957,49.449,49.2861,49.4202,37844.0
2024-03-26 11:00:00,51.56,51.56,51.38,51.43,25616.0,49.4107,49.4107,49.2382,49.2861,25616.0
2024-03-26 11:30:00,51.42,51.43,51.34,51.35,46274.0,49.2765,49.2861,49.1998,49.2094,46274.0
2024-03-26 12:00:00,51.34,51.4,51.3,51.33,29464.0,49.1998,49.2573,49.1615,49.1903,29464.0
2024-03-26 12:30:00,51.31,51.37,51.29,51.35,35026.0,49.1711,49.2286,49.1519,49.2094,35026.0
2024-03-26 13:00:00,51.35,51.41,51.27,51.32,67802.0,49.2094,49.2669,49.1328,49.1807,67802.0
2024-03-26 13:30:00,51.33,51.35,51.24,51.28,65048.0,49.1903,49.2094,49.104,49.1423,65048.0
2024-03-26 14:00:00,51.28,51.3,51.2,51.2,74934.0,49.1423,49.1615,49.0657,49.0657,74934.0
2024-03-26 14:30:00,51.2,51.22,51.08,51.17,66782.0,49.0657,49.0848,48.9507,49.0369,66782.0
2024-03-26 15:00:00,51.14,51.3,51.13,51.27,60178.0,49.0082,49.1615,48.9986,49.1328,60178.0
2024-03-26 15:30:00,51.27,51.35,51.17,51.18,274846.0,49.1328,49.2094,49.0369,49.0465,274846.0
2024-03-27 09:30:00,51.43,51.87,51.34,51.81,73398.0,49.2861,49.7077,49.1998,49.6502,73398.0
2024-03-27 10:00:00,51.83,52.09,51.81,52.05,76358.0,49.6694,49.9186,49.6502,49.8802,76358.0
2024-03-27 10:30:00,52.05,52.1,51.81,51.85,45456.0,49.8802,49.9282,49.6502,49.6886,45456.0
2024-03-27 11:00:00,51.84,51.97,51.83,51.93,152832.0,49.679,49.8036,49.6694,49.7652,152832.0
2024-03-27 11:30:00,51.92,51.98,51.88,51.92,139682.0,49.7557,49.8132,49.7173,49.7557,139682.0
2024-03-27 12:00:00,51.91,51.98,51.83,51.89,246272.0,49.7461,49.8132,49.6694,49.7269,246272.0
2024-03-27 12:30:00,51.88,51.97,51.87,51.91,45144.0,49.7173,49.8036,49.7077,49.7461,45144.0
2024-03-27 13:00:00,51.91,51.97,51.88,51.95,65088.0,49.7461,49.8036,49.7173,49.7844,65088.0
2024-03-27 13:30:00,51.95,51.96,51.85,51.9,97890.0,49.7844,49.794,49.6886,49.7365,97890.0
2024-03-27 14:00:00,51.9,52.21,51.89,52.21,182224.0,49.7365,50.0336,49.7269,50.0336,182224.0
2024-03-27 14:30:00,52.21,52.24,52.08,52.09,102534.0,50.0336,50.0623,49.909,49.9186,102534.0
2024-03-27 15:00:00,52.1,52.22,52.02,52.17,115830.0,49.9282,50.0431,49.8515,49.9952,115830.0
2024-03-27 15:30:00,52.18,52.46,52.11,52.44,453182.0,50.0048,50.2731,49.9377,50.254,453182.0
2024-03-28 09:30:00,52.5,52.71,52.39,52.44,52718.0,50.3115,50.5127,50.2061,50.254,52718.0
2024-03-28 10:00:00,52.51,52.74,52.47,52.7,37730.0,50.3211,50.5415,50.2827,50.5031,37730.0
2024-03-28 10:30:00,52.7,52.8,52.67,52.77,17702.0,50.5031,50.599,50.4744,50.5702,17702.0
2024-03-28 11:00:00,52.76,52.87,52.7,52.74,42054.0,50.5606,50.6661,50.5031,50.5415,42054.0
2024-03-28 11:30:00,52.71,52.72,52.57,52.66,41498.0,50.5127,50.5223,50.3786,50.4648,41498.0
2024-03-28 12:00:00,52.66,52.8,52.66,52.73,25682.0,50.4648,50.599,50.4648,50.5319,25682.0
2024-03-28 12:30:00,52.73,52.74,52.6,52.65,16450.0,50.5319,50.5415,50.4073,50.4552,16450.0
2024-03-28 13:00:00,52.65,52.7,52.62,52.64,16838.0,50.4552,50.5031,50.4265,50.4456,16838.0
2024-03-28 13:30:00,52.63,52.76,52.62,52.76,24180.0,50.4361,50.5606,50.4265,50.5606,24180.0
2024-03-28 14:00:00,52.77,52.77,52.67,52.73,92586.0,50.5702,50.5702,50.4744,50.5319,92586.0
2024-03-28 14:30:00,52.73,52.82,52.69,52.81,107176.0,50.5319,50.6181,50.4936,50.6086,107176.0
2024-03-28 15:00:00,52.83,52.86,52.76,52.85,62768.0,50.6277,50.6565,50.5606,50.6469,62768.0
2024-03-28 15:30:00,52.86,52.9,52.73,52.84,309916.0,50.6565,50.6948,50.5319,50.6373,309916.0
2024-04-01 09:30:00,52.76,52.81,52.26,52.48,55444.0,50.5606,50.6086,50.0815,50.2923,55444.0
2024-04-01 10:00:00,52.47,52.47,52.17,52.29,168010.0,50.2827,50.2827,49.9952,50.1102,168010.0
2024-04-01 10:30:00,52.3,52.43,52.12,52.37,69348.0,50.1198,50.2444,49.9473,50.1869,69348.0
2024-04-01 11:00:00,52.37,52.57,52.37,52.53,35016.0,50.1869,50.3786,50.1869,50.3402,35016.0
2024-04-01 11:30:00,52.53,52.57,52.43,52.45,26560.0,50.3402,50.3786,50.2444,50.2636,26560.0
2024-04-01 12:00:00,52.44,52.48,52.41,52.48,22340.0,50.254,50.2923,50.2252,50.2923,22340.0
2024-04-01 12:30:00,52.47,52.47,52.38,52.45,120854.0,50.2827,50.2827,50.1965,50.2636,120854.0
2024-04-01 13:00:00,52.45,52.54,52.4,52.52,33678.0,50.2636,50.3498,50.2156,50.3306,33678.0
2024-04-01 13:30:00,52.52,52.56,52.47,52.51,32740.0,50.3306,50.369,50.2827,50.3211,32740.0
2024-04-01 14:00:00,52.52,52.52,52.34,52.43,54348.0,50.3306,50.3306,50.1581,50.2444,54348.0
2024-04-01 14:30:00,52.43,52.52,52.42,52.49,51354.0,50.2444,50.3306,50.2348,50.3019,51354.0
2024-04-01 15:00:00,52.5,52.54,52.4,52.48,60698.0,50.3115,50.3498,50.2156,50.2923,60698.0
2024-04-01 15:30:00,52.49,52.49,52.37,52.37,195258.0,50.3019,50.3019,50.1869,50.1869,195258.0
2024-04-02 09:30:00,52.42,52.83,52.42,52.71,98892.0,50.2348,50.6277,50.2348,50.5127,98892.0
2024-04-02 10:00:00,52.76,53.08,52.76,53.03,57584.0,50.5606,50.8673,50.5606,50.8194,57584.0
2024-04-02 10:30:00,53.03,53.17,52.99,53.16,52540.0,50.8194,50.9535,50.7811,50.944,52540.0
2024-04-02 11:00:00,53.16,53.16,52.88,52.88,63226.0,50.944,50.944,50.6756,50.6756,63226.0
2024-04-02 11:30:00,52.87,52.91,52.78,52.86,49476.0,50.6661,50.7044,50.5798,50.6565,49476.0
2024-04-02 12:00:00,52.87,52.88,52.74,52.8,49832.0,50.6661,50.6756,50.5415,50.599,49832.0
2024-04-02 12:30:00,52.81,52.85,52.77,52.81,36004.0,50.6086,50.6469,50.5702,50.6086,36004.0
2024-04-02 13:00:00,52.81,52.81,52.74,52.8,30106.0,50.6086,50.6086,50.5415,50.599,30106.0
2024-04-02 13:30:00,52.79,52.85,52.72,52.82,35186.0,50.5894,50.6469,50.5223,50.6181,35186.0
2024-04-02 14:00:00,52.83,52.84,52.74,52.77,43476.0,50.6277,50.6373,50.5415,50.5702,43476.0
2024-04-02 14:30:00,52.77,52.8,52.63,52.65,41890.0,50.5702,50.599,50.4361,50.4552,41890.0
2024-04-02 15:00:00,52.65,52.74,52.6,52.66,96752.0,50.4552,50.5415,50.4073,50.4648,96752.0
2024-04-02 15:30:00,52.66,52.76,52.59,52.65,279710.0,50.4648,50.5606,50.3977,50.4552,279710.0
2024-04-03 09:30:00,52.66,52.82,52.35,52.36,76278.0,50.4648,50.6181,50.1677,50.1773,76278.0
2024-04-03 10:00:00,52.36,52.81,52.35,52.68,54346.0,50.1773,50.6086,50.1677,50.484,54346.0
2024-04-03 10:30:00,52.67,52.7,52.5,52.59,191246.0,50.4744,50.5031,50.3115,50.3977,191246.0
2024-04-03 11:00:00,52.58,52.59,52.42,52.48,56730.0,50.3881,50.3977,50.2348,50.2923,56730.0
2024-04-03 11:30:00,52.48,52.5,52.44,52.47,54860.0,50.2923,50.3115,50.254,50.2827,54860.0
2024-04-03 12:00:00,52.49,52.54,52.46,52.54,113166.0,50.3019,50.3498,50.2731,50.3498,113166.0
2024-04-03 12:30:00,52.57,52.58,52.37,52.43,41622.0,50.3786,50.3881,50.1869,50.2444,41622.0
2024-04-03 13:00:00,52.42,52.5,52.37,52.49,26762.0,50.2348,50.3115,50.1869,50.3019,26762.0
2024-04-03 13:30:00,52.49,52.5,52.24,52.29,97820.0,50.3019,50.3115,50.0623,50.1102,97820.0
2024-04-03 14:00:00,52.29,52.3,52.17,52.23,180472.0,50.1102,50.1198,49.9952,50.0527,180472.0
2024-04-03 14:30:00,52.22,52.31,52.18,52.18,228714.0,50.0431,50.1294,50.0048,50.0048,228714.0
2024-04-03 15:00:00,52.17,52.2,52.1,52.2,84794.0,49.9952,50.024,49.9282,50.024,84794.0
2024-04-03 15:30:00,52.2,52.34,52.19,52.2,380634.0,50.024,50.1581,50.0144,50.024,380634.0
2024-04-04 09:30:00,52.67,52.76,51.9,51.99,88182.0,50.4744,50.5606,49.7365,49.8227,88182.0
2024-04-04 10:00:00,52.04,52.2,51.99,52.09,76988.0,49.8707,50.024,49.8227,49.9186,76988.0
2024-04-04 10:30:00,52.09,52.13,51.98,52.06,92986.0,49.9186,49.9569,49.8132,49.8898,92986.0
2024-04-04 11:00:00,52.04,52.3,52.02,52.21,58872.0,49.8707,50.1198,49.8515,50.0336,58872.0
2024-04-04 11:30:00,52.22,52.33,52.17,52.27,67232.0,50.0431,50.1486,49.9952,50.0911,67232.0
2024-04-04 12:00:00,52.27,52.31,52.17,52.17,119002.0,50.0911,50.1294,49.9952,49.9952,119002.0
2024-04-04 12:30:00,52.17,52.17,52.07,52.11,50290.0,49.9952,49.9952,49.8994,49.9377,50290.0
2024-04-04 13:00:00,52.11,52.3,52.1,52.29,58668.0,49.9377,50.1198,49.9282,50.1102,58668.0
2024-04-04 13:30:00,52.29,52.34,52.15,52.16,75484.0,50.1102,50.1581,49.9761,49.9857,75484.0
2024-04-04 14:00:00,52.16,52.19,51.95,51.98,119584.0,49.9857,50.0144,49.7844,49.8132,119584.0
2024-04-04 14:30:00,51.97,51.99,51.83,51.85,143076.0,49.8036,49.8227,49.6694,49.6886,143076.0
2024-04-04 15:00:00,51.86,51.96,51.76,51.79,115848.0,49.6982,49.794,49.6023,49.6311,115848.0
2024-04-04 15:30:00,51.79,52.26,51.68,52.17,415664.0,49.6311,50.0815,49.5257,49.9952,415664.0
2024-04-05 09:30:00,51.94,52.14,51.68,51.76,100782.0,49.7748,49.9665,49.5257,49.6023,100782.0
2024-04-05 10:00:00,51.74,52.07,51.73,52.04,171466.0,49.5832,49.8994,49.5736,49.8707,171466.0
2024-04-05 10:30:00,52.05,52.16,51.96,52.09,176404.0,49.8802,49.9857,49.794,49.9186,176404.0
2024-04-05 11:00:00,52.08,52.21,51.97,52.21,165096.0,49.909,50.0336,49.8036,50.0336,165096.0
2024-04-05 11:30:00,52.2,52.32,52.13,52.27,68422.0,50.024,50.139,49.9569,50.0911,68422.0
2024-04-05 12:00:00,52.29,52.41,52.24,52.31,74936.0,50.1102,50.2252,50.0623,50.1294,74936.0
2024-04-05 12:30:00,52.31,52.32,52.22,52.27,163272.0,50.1294,50.139,50.0431,50.0911,163272.0
2024-04-05 13:00:00,52.27,52.27,51.98,52.06,209368.0,50.0911,50.0911,49.8132,49.8898,209368.0
2024-04-05 13:30:00,52.05,52.08,51.97,52.06,67150.0,49.8802,49.909,49.8036,49.8898,67150.0
2024-04-05 14:00:00,52.06,52.2,52.02,52.12,90216.0,49.8898,50.024,49.8515,49.9473,90216.0
2024-04-05 14:30:00,52.13,52.21,51.99,52.05,91688.0,49.9569,50.0336,49.8227,49.8802,91688.0
2024-04-05 15:00:00,52.05,52.24,52.02,52.2,119356.0,49.8802,50.0623,49.8515,50.024,119356.0
2024-04-05 15:30:00,52.18,52.26,52.05,52.11,403146.0,50.0048,50.0815,49.8802,49.9377,403146.0
2024-04-08 09:30:00,52.08,52.58,52.08,52.16,77090.0,49.909,50.3881,49.909,49.9857,77090.0
2024-04-08 10:00:00,52.16,52.5,52.12,52.5,65142.0,49.9857,50.3115,49.9473,50.3115,65142.0
2024-04-08 10:30:00,52.49,52.6,52.46,52.53,48992.0,50.3019,50.4073,50.2731,50.3402,48992.0
2024-04-08 11:00:00,52.53,52.6,52.5,52.57,51718.0,50.3402,50.4073,50.3115,50.3786,51718.0
2024-04-08 11:30:00,52.59,52.63,52.54,52.61,42200.0,50.3977,50.4361,50.3498,50.4169,42200.0
2024-04-08 12:00:00,52.6,52.66,52.55,52.62,113508.0,50.4073,50.4648,50.3594,50.4265,113508.0
2024-04-08 12:30:00,52.63,52.7,52.6,52.67,113620.0,50.4361,50.5031,50.4073,50.4744,113620.0
2024-04-08 13:00:00,52.67,52.73,52.63,52.67,94518.0,50.4744,50.5319,50.4361,50.4744,94518.0
2024-04-08 13:30:00,52.67,52.8,52.63,52.75,91484.0,50.4744,50.599,50.4361,50.5511,91484.0
2024-04-08 14:00:00,52.74,52.75,52.64,52.72,315018.0,50.5415,50.5511,50.4456,50.5223,315018.0
2024-04-08 14:30:00,52.72,52.8,52.69,52.74,90458.0,50.5223,50.599,50.4936,50.5415,90458.0
2024-04-08 15:00:00,52.75,52.82,52.66,52.69,73228.0,50.5511,50.6181,50.4648,50.4936,73228.0
2024-04-08 15:30:00,52.68,52.9,52.6,52.88,308882.0,50.484,50.6948,50.4073,50.6756,308882.0
2024-04-09 09:30:00,53.13,53.24,52.85,52.92,69964.0,50.9152,51.0206,50.6469,50.714,69964.0
2024-04-09 10:00:00,52.92,52.92,52.77,52.87,94598.0,50.714,50.714,50.5702,50.6661,94598.0
2024-04-09 10:30:00,52.88,52.96,52.8,52.81,146996.0,50.6756,50.7523,50.599,50.6086,146996.0
2024-04-09 11:00:00,52.8,53.01,52.76,52.97,85170.0,50.599,50.8002,50.5606,50.7619,85170.0
2024-04-09 11:30:00,52.94,52.99,52.91,52.94,50180.0,50.7331,50.7811,50.7044,50.7331,50180.0
2024-04-09 12:00:00,52.94,52.95,52.84,52.92,45840.0,50.7331,50.7427,50.6373,50.714,45840.0
2024-04-09 12:30:00,52.92,53.02,52.91,52.95,36370.0,50.714,50.8098,50.7044,50.7427,36370.0
2024-04-09 13:00:00,52.92,52.98,52.91,52.95,41912.0,50.714,50.7715,50.7044,50.7427,41912.0
2024-04-09 13:30:00,52.96,52.97,52.92,52.95,35922.0,50.7523,50.7619,50.714,50.7427,35922.0
2024-04-09 14:00:00,52.94,53.01,52.92,52.97,52916.0,50.7331,50.8002,50.714,50.7619,52916.0
2024-04-09 14:30:00,52.98,53.12,52.96,53.08,170128.0,50.7715,50.9056,50.7523,50.8673,170128.0
2024-04-09 15:00:00,53.08,53.16,52.94,53.13,209916.0,50.8673,50.944,50.7331,50.9152,209916.0
2024-04-09 15:30:00,53.12,53.19,53.02,53.16,551950.0,50.9056,50.9727,50.8098,50.944,551950.0
2024-04-10 09:30:00,52.35,52.37,51.75,52.02,134122.0,50.1677,50.1869,49.5927,49.8515,134122.0
2024-04-10 10:00:00,51.99,52.29,51.95,52.13,76096.0,49.8227,50.1102,49.7844,49.9569,76096.0
2024-04-10 10:30:00,52.15,52.39,52.14,52.31,95184.0,49.9761,50.2061,49.9665,50.1294,95184.0
2024-04-10 11:00:00,52.32,52.34,52.04,52.1,92980.0,50.139,50.1581,49.8707,49.9282,92980.0
2024-04-10 11:30:00,52.1,52.13,51.88,51.93,86972.0,49.9282,49.9569,49.7173,49.7652,86972.0
2024-04-10 12:00:00,51.92,52.12,51.91,51.94,123090.0,49.7557,49.9473,49.7461,49.7748,123090.0
2024-04-10 12:30:00,51.94,51.99,51.81,51.98,86126.0,49.7748,49.8227,49.6502,49.8132,86126.0
2024-04-10 13:00:00,51.98,52.13,51.75,52.02,145072.0,49.8132,49.9569,49.5927,49.8515,145072.0
2024-04-10 13:30:00,52.0,52.15,51.9,52.06,187088.0,49.8323,49.9761,49.7365,49.8898,187088.0
2024-04-10 14:00:00,52.07,52.2,51.97,52.02,81262.0,49.8994,50.024,49.8036,49.8515,81262.0
2024-04-10 14:30:00,52.01,52.15,51.99,52.04,128468.0,49.8419,49.9761,49.8227,49.8707,128468.0
2024-04-10 15:00:00,52.04,52.23,52.02,52.2,155498.0,49.8707,50.0527,49.8515,50.024,155498.0
2024-04-10 15:30:00,52.2,52.34,52.11,52.28,589956.0,50.024,50.1581,49.9377,50.1006,589956.0
2024-04-11 09:30:00,52.58,52.58,52.13,52.13,65290.0,50.3881,50.3881,49.9569,49.9569,65290.0
2024-04-11 10:00:00,52.12,52.12,51.77,51.77,39368.0,49.9473,49.9473,49.6119,49.6119,39368.0
2024-04-11 10:30:00,51.74,51.88,51.72,51.74,55348.0,49.5832,49.7173,49.564,49.5832,55348.0
2024-04-11 11:00:00,51.72,51.84,51.69,51.79,37946.0,49.564,49.679,49.5352,49.6311,37946.0
2024-04-11 11:30:00,51.76,51.98,51.73,51.97,42678.0,49.6023,49.8132,49.5736,49.8036,42678.0
2024-04-11 12:00:00,51.97,51.99,51.91,51.92,41694.0,49.8036,49.8227,49.7461,49.7557,41694.0
2024-04-11 12:30:00,51.91,52.04,51.91,51.99,50680.0,49.7461,49.8707,49.7461,49.8227,50680.0
2024-04-11 13:00:00,51.99,52.12,51.95,52.09,49214.0,49.8227,49.9473,49.7844,49.9186,49214.0
2024-04-11 13:30:00,52.07,52.13,52.01,52.13,51076.0,49.8994,49.9569,49.8419,49.9569,51076.0
2024-04-11 14:00:00,52.12,52.24,52.11,52.17,57014.0,49.9473,50.0623,49.9377,49.9952,57014.0
2024-04-11 14:30:00,52.17,52.27,52.13,52.15,70978.0,49.9952,50.0911,49.9569,49.9761,70978.0
2024-04-11 15:00:00,52.15,52.18,52.07,52.11,95196.0,49.9761,50.0048,49.8994,49.9377,95196.0
2024-04-11 15:30:00,52.1,52.13,51.91,51.92,398598.0,49.9282,49.9569,49.7461,49.7557,398598.0
2024-04-12 09:30:00,52.04,52.1,51.83,51.94,110020.0,49.8707,49.9282,49.6694,49.7748,110020.0
2024-04-12 10:00:00,51.91,51.97,51.81,51.96,39292.0,49.7461,49.8036,49.6502,49.794,39292.0
2024-04-12 10:30:00,51.97,51.98,51.77,51.83,86140.0,49.8036,49.8132,49.6119,49.6694,86140.0
2024-04-12 11:00:00,51.84,51.91,51.63,51.67,48696.0,49.679,49.7461,49.4777,49.5161,48696.0
2024-04-12 11:30:00,51.68,51.7,51.58,51.67,52738.0,49.5257,49.5448,49.4298,49.5161,52738.0
2024-04-12 12:00:00,51.67,51.73,51.65,51.66,251904.0,49.5161,49.5736,49.4969,49.5065,251904.0
2024-04-12 12:30:00,51.64,51.64,51.4,51.4,68708.0,49.4873,49.4873,49.2573,49.2573,68708.0
2024-04-12 13:00:00,51.38,51.42,51.15,51.16,73552.0,49.2382,49.2765,49.0178,49.0273,73552.0
2024-04-12 13:30:00,51.13,51.51,51.13,51.51,69432.0,48.9986,49.3627,48.9986,49.3627,69432.0
2024-04-12 14:00:00,51.51,51.6,51.46,51.51,63760.0,49.3627,49.449,49.3148,49.3627,63760.0
2024-04-12 14:30:00,51.51,51.56,51.41,51.42,77600.0,49.3627,49.4107,49.2669,49.2765,77600.0
2024-04-12 15:00:00,51.41,51.41,51.29,51.31,102062.0,49.2669,49.2669,49.1519,49.1711,102062.0
2024-04-12 15:30:00,51.32,51.46,51.3,51.46,340222.0,49.1807,49.3148,49.1615,49.3148,340222.0
2024-04-15 09:30:00,51.81,51.95,51.49,51.62,47508.0,49.6502,49.7844,49.3436,49.4682,47508.0
2024-04-15 10:00:00,51.63,51.65,51.16,51.34,47864.0,49.4777,49.4969,49.0273,49.1998,47864.0
2024-04-15 10:30:00,51.3,51.37,51.18,51.21,138590.0,49.1615,49.2286,49.0465,49.0753,138590.0
2024-04-15 11:00:00,51.21,51.3,51.15,51.28,43470.0,49.0753,49.1615,49.0178,49.1423,43470.0
2024-04-15 11:30:00,51.3,51.44,51.28,51.41,40328.0,49.1615,49.2957,49.1423,49.2669,40328.0
2024-04-15 12:00:00,51.4,51.42,51.23,51.25,24902.0,49.2573,49.2765,49.0944,49.1136,24902.0
2024-04-15 12:30:00,51.25,51.33,51.25,51.32,31162.0,49.1136,49.1903,49.1136,49.1807,31162.0
2024-04-15 13:00:00,51.29,51.35,51.21,51.24,43780.0,49.1519,49.2094,49.0753,49.104,43780.0
2024-04-15 13:30:00,51.18,51.2,51.02,51.12,56090.0,49.0465,49.0657,48.8932,48.989,56090.0
2024-04-15 14:00:00,51.12,51.14,50.92,50.93,57382.0,48.989,49.0082,48.7973,48.8069,57382.0
2024-04-15 14:30:00,50.91,51.07,50.91,51.04,63200.0,48.7878,48.9411,48.7878,48.9123,63200.0
2024-04-15 15:00:00,51.04,51.12,50.98,51.09,97506.0,48.9123,48.989,48.8548,48.9603,97506.0
2024-04-15 15:30:00,51.1,51.22,51.01,51.15,317986.0,48.9698,49.0848,48.8836,49.0178,317986.0
2024-04-16 09:30:00,51.1,51.21,50.42,50.44,113702.0,48.9698,49.0753,48.3182,48.3374,113702.0
2024-04-16 10:00:00,50.37,50.43,50.22,50.36,73448.0,48.2703,48.3278,48.1265,48.2607,73448.0
2024-04-16 10:30:00,50.34,50.38,50.19,50.35,75204.0,48.2415,48.2799,48.0978,48.2511,75204.0
2024-04-16 11:00:00,50.33,50.44,50.27,50.44,122044.0,48.2319,48.3374,48.1744,48.3374,122044.0
2024-04-16 11:30:00,50.43,50.68,50.41,50.59,48646.0,48.3278,48.5673,48.3086,48.4811,48646.0
2024-04-16 12:00:00,50.55,50.69,50.52,50.66,33658.0,48.4428,48.5769,48.414,48.5482,33658.0
2024-04-16 12:30:00,50.66,50.73,50.63,50.65,58210.0,48.5482,48.6153,48.5194,48.5386,58210.0
2024-04-16 13:00:00,50.65,50.65,50.57,50.6,37402.0,48.5386,48.5386,48.4619,48.4907,37402.0
2024-04-16 13:30:00,50.6,50.62,50.36,50.6,54516.0,48.4907,48.5098,48.2607,48.4907,54516.0
2024-04-16 14:00:00,50.57,50.79,50.44,50.48,60322.0,48.4619,48.6728,48.3374,48.3757,60322.0
2024-04-16 14:30:00,50.49,50.67,50.49,50.67,62120.0,48.3853,48.5578,48.3853,48.5578,62120.0
2024-04-16 15:00:00,50.66,50.66,50.37,50.41,139086.0,48.5482,48.5482,48.2703,48.3086,139086.0
2024-04-16 15:30:00,50.4,50.48,50.21,50.29,601374.0,48.299,48.3757,48.1169,48.1936,601374.0
2024-04-17 09:30:00,50.74,51.1,50.51,51.04,202736.0,48.6248,48.9698,48.4044,48.9123,202736.0
2024-04-17 10:00:00,51.01,51.18,50.9,50.91,163086.0,48.8836,49.0465,48.7782,48.7878,163086.0
2024-04-17 10:30:00,50.9,50.99,50.85,50.99,103394.0,48.7782,48.8644,48.7303,48.8644,103394.0
2024-04-17 11:00:00,50.99,51.07,50.85,50.92,113028.0,48.8644,48.9411,48.7303,48.7973,113028.0
2024-04-17 11:30:00,50.91,50.94,50.74,50.85,166322.0,48.7878,48.8165,48.6248,48.7303,166322.0
2024-04-17 12:00:00,50.87,51.13,50.85,51.01,78166.0,48.7494,48.9986,48.7303,48.8836,78166.0
2024-04-17 12:30:00,50.99,51.13,50.96,51.12,76924.0,48.8644,48.9986,48.8357,48.989,76924.0
2024-04-17 13:00:00,51.11,51.36,51.09,51.35,69400.0,48.9794,49.219,48.9603,49.2094,69400.0
2024-04-17 13:30:00,51.34,51.38,51.22,51.35,69712.0,49.1998,49.2382,49.0848,49.2094,69712.0
2024-04-17 14:00:00,51.33,51.42,51.31,51.34,79598.0,49.1903,49.2765,49.1711,49.1998,79598.0
2024-04-17 14:30:00,51.32,51.6,51.27,51.36,81730.0,49.1807,49.449,49.1328,49.219,81730.0
2024-04-17 15:00:00,51.35,51.49,51.32,51.43,112378.0,49.2094,49.3436,49.1807,49.2861,112378.0
2024-04-17 15:30:00,51.43,51.69,51.43,51.6,567276.0,49.2861,49.5352,49.2861,49.449,567276.0
2024-04-18 09:30:00,51.87,51.87,51.17,51.4,137526.0,49.7077,49.7077,49.0369,49.2573,137526.0
2024-04-18 10:00:00,51.42,51.52,51.29,51.42,82482.0,49.2765,49.3723,49.1519,49.2765,82482.0
2024-04-18 10:30:00,51.42,51.48,51.35,51.44,100886.0,49.2765,49.334,49.2094,49.2957,100886.0
2024-04-18 11:00:00,51.44,51.67,51.4,51.59,124576.0,49.2957,49.5161,49.2573,49.4394,124576.0
2024-04-18 11:30:00,51.58,51.61,51.49,51.5,95264.0,49.4298,49.4586,49.3436,49.3532,95264.0
2024-04-18 12:00:00,51.5,51.58,51.46,51.54,68470.0,49.3532,49.4298,49.3148,49.3915,68470.0
2024-04-18 12:30:00,51.55,51.55,51.33,51.34,97540.0,49.4011,49.4011,49.1903,49.1998,97540.0
2024-04-18 13:00:00,51.34,51.5,51.32,51.5,305910.0,49.1998,49.3532,49.1807,49.3532,305910.0
2024-04-18 13:30:00,51.5,51.52,51.42,51.49,75628.0,49.3532,49.3723,49.2765,49.3436,75628.0
2024-04-18 14:00:00,51.48,51.58,51.45,51.52,142656.0,49.334,49.4298,49.3052,49.3723,142656.0
2024-04-18 14:30:00,51.52,51.71,51.5,51.69,118508.0,49.3723,49.5544,49.3532,49.5352,118508.0
2024-04-18 15:00:00,51.7,51.76,51.63,51.74,126694.0,49.5448,49.6023,49.4777,49.5832,126694.0
2024-04-18 15:30:00,51.74,51.97,51.71,51.88,582820.0,49.5832,49.8036,49.5544,49.7173,582820.0
2024-04-19 09:30:00,52.33,52.67,52.13,52.44,249816.0,50.1486,50.4744,49.9569,50.254,249816.0
2024-04-19 10:00:00,52.44,52.69,52.36,52.67,113218.0,50.254,50.4936,50.1773,50.4744,113218.0
2024-04-19 10:30:00,52.66,52.78,52.6,52.72,100310.0,50.4648,50.5798,50.4073,50.5223,100310.0
2024-04-19 11:00:00,52.72,52.9,52.7,52.87,103922.0,50.5223,50.6948,50.5031,50.6661,103922.0
2024-04-19 11:30:00,52.85,52.88,52.74,52.88,96248.0,50.6469,50.6756,50.5415,50.6756,96248.0
2024-04-19 12:00:00,52.88,52.96,52.75,52.87,100556.0,50.6756,50.7523,50.5511,50.6661,100556.0
2024-04-19 12:30:00,52.85,53.02,52.82,52.99,64108.0,50.6469,50.8098,50.6181,50.7811,64108.0
2024-04-19 13:00:00,52.99,53.31,52.95,53.2,181150.0,50.7811,51.0877,50.7427,50.9823,181150.0
2024-04-19 13:30:00,53.2,53.23,53.1,53.23,86690.0,50.9823,51.011,50.8865,51.011,86690.0
2024-04-19 14:00:00,53.22,53.4,53.1,53.38,268346.0,51.0015,51.174,50.8865,51.1548,268346.0
2024-04-19 14:30:00,53.36,53.57,53.28,53.55,274142.0,51.1356,51.3369,51.059,51.3177,274142.0
2024-04-19 15:00:00,53.55,53.6,53.43,53.44,338890.0,51.3177,51.3656,51.2027,51.2123,338890.0
2024-04-19 15:30:00,53.44,53.54,53.33,53.38,523612.0,51.2123,51.3081,51.1069,51.1548,523612.0
2024-04-22 09:30:00,53.16,53.3,52.85,53.1,136218.0,50.944,51.0781,50.6469,50.8865,136218.0
2024-04-22 10:00:00,53.09,53.51,53.02,53.47,136600.0,50.8769,51.2794,50.8098,51.241,136600.0
2024-04-22 10:30:00,53.47,53.63,53.44,53.57,167906.0,51.241,51.3944,51.2123,51.3369,167906.0
2024-04-22 11:00:00,53.56,53.62,53.49,53.56,114936.0,51.3273,51.3848,51.2602,51.3273,114936.0
2024-04-22 11:30:00,53.56,53.6,53.46,53.52,85168.0,51.3273,51.3656,51.2315,51.289,85168.0
2024-04-22 12:00:00,53.53,53.6,53.45,53.54,88592.0,51.2985,51.3656,51.2219,51.3081,88592.0
2024-04-22 12:30:00,53.55,53.69,53.52,53.67,76382.0,51.3177,51.4519,51.289,51.4327,76382.0
2024-04-22 13:00:00,53.68,53.69,53.6,53.69,63902.0,51.4423,51.4519,51.3656,51.4519,63902.0
2024-04-22 13:30:00,53.7,53.85,53.64,53.8,82006.0,51.4615,51.6052,51.404,51.5573,82006.0
2024-04-22 14:00:00,53.81,53.85,53.74,53.85,82728.0,51.5669,51.6052,51.4998,51.6052,82728.0
2024-04-22 14:30:00,53.85,53.88,53.7,53.82,95672.0,51.6052,51.634,51.4615,51.5765,95672.0
2024-04-22 15:00:00,53.82,53.82,53.7,53.76,180364.0,51.5765,51.5765,51.4615,51.519,180364.0
2024-04-22 15:30:00,53.76,53.92,53.7,53.73,661502.0,51.519,51.6723,51.4615,51.4902,661502.0
2024-04-23 09:30:00,53.65,54.23,53.59,53.97,86928.0,51.4135,51.9694,51.356,51.7202,86928.0
2024-04-23 10:00:00,53.99,54.06,53.9,53.99,116744.0,51.7394,51.8064,51.6531,51.7394,116744.0
2024-04-23 10:30:00,54.01,54.04,53.78,53.87,65042.0,51.7585,51.7873,51.5381,51.6244,65042.0
2024-04-23 11:00:00,53.86,53.97,53.81,53.88,65398.0,51.6148,51.7202,51.5669,51.634,65398.0
2024-04-23 11:30:00,53.86,53.97,53.84,53.93,121928.0,51.6148,51.7202,51.5956,51.6819,121928.0
2024-04-23 12:00:00,53.92,53.97,53.86,53.92,86558.0,51.6723,51.7202,51.6148,51.6723,86558.0
2024-04-23 12:30:00,53.93,53.98,53.88,53.88,133914.0,51.6819,51.7298,51.634,51.634,133914.0
2024-04-23 13:00:00,53.88,53.92,53.85,53.87,59186.0,51.634,51.6723,51.6052,51.6244,59186.0
2024-04-23 13:30:00,53.88,53.88,53.71,53.76,82172.0,51.634,51.634,51.471,51.519,82172.0
2024-04-23 14:00:00,53.76,53.77,53.63,53.65,66048.0,51.519,51.5285,51.3944,51.4135,66048.0
2024-04-23 14:30:00,53.6,53.63,53.53,53.58,61574.0,51.3656,51.3944,51.2985,51.3465,61574.0
2024-04-23 15:00:00,53.58,53.6,53.51,53.54,71448.0,51.3465,51.3656,51.2794,51.3081,71448.0
2024-04-23 15:30:00,53.52,53.71,53.48,53.6,426294.0,51.289,51.471,51.2506,51.3656,426294.0
2024-04-24 09:30:00,52.83,53.03,51.74,52.46,420674.0,50.6277,50.8194,49.5832,50.2731,420674.0
2024-04-24 10:00:00,52.46,52.95,52.41,52.9,142678.0,50.2731,50.7427,50.2252,50.6948,142678.0
2024-04-24 10:30:00,52.92,53.02,52.73,52.78,74340.0,50.714,50.8098,50.5319,50.5798,74340.0
2024-04-24 11:00:00,52.79,53.18,52.74,53.18,92120.0,50.5894,50.9631,50.5415,50.9631,92120.0
2024-04-24 11:30:00,53.15,53.29,52.99,53.21,176416.0,50.9344,51.0685,50.7811,50.9919,176416.0
2024-04-24 12:00:00,53.22,53.28,52.92,53.02,105774.0,51.0015,51.059,50.714,50.8098,105774.0
2024-04-24 12:30:00,53.02,53.21,53.0,53.08,63010.0,50.8098,50.9919,50.7906,50.8673,63010.0
2024-04-24 13:00:00,53.08,53.25,53.07,53.24,55498.0,50.8673,51.0302,50.8577,51.0206,55498.0
2024-04-24 13:30:00,53.24,53.41,53.21,53.41,131212.0,51.0206,51.1835,50.9919,51.1835,131212.0
2024-04-24 14:00:00,53.41,53.43,53.27,53.36,110948.0,51.1835,51.2027,51.0494,51.1356,110948.0
2024-04-24 14:30:00,53.36,53.49,53.35,53.4,127696.0,51.1356,51.2602,51.126,51.174,127696.0
2024-04-24 15:00:00,53.4,53.49,53.3,53.46,205164.0,51.174,51.2602,51.0781,51.2315,205164.0
2024-04-24 15:30:00,53.46,53.54,53.19,53.23,507200.0,51.2315,51.3081,50.9727,51.011,507200.0
2024-04-25 09:30:00,53.29,53.41,52.95,53.13,201374.0,51.0685,51.1835,50.7427,50.9152,201374.0
2024-04-25 10:00:00,53.12,53.23,52.89,53.02,213366.0,50.9056,51.011,50.6852,50.8098,213366.0
2024-04-25 10:30:00,53.03,53.2,52.94,53.12,128228.0,50.8194,50.9823,50.7331,50.9056,128228.0
2024-04-25 11:00:00,53.1,53.31,53.04,53.27,129202.0,50.8865,51.0877,50.829,51.0494,129202.0
2024-04-25 11:30:00,53.27,53.45,53.24,53.45,106326.0,51.0494,51.2219,51.0206,51.2219,106326.0
2024-04-25 12:00:00,53.44,53.52,53.38,53.49,76430.0,51.2123,51.289,51.1548,51.2602,76430.0
2024-04-25 12:30:00,53.48,53.55,53.41,53.54,65454.0,51.2506,51.3177,51.1835,51.3081,65454.0
2024-04-25 13:00:00,53.54,53.62,53.52,53.61,52362.0,51.3081,51.3848,51.289,51.3752,52362.0
2024-04-25 13:30:00,53.6,53.83,53.48,53.82,301300.0,51.3656,51.586,51.2506,51.5765,301300.0
2024-04-25 14:00:00,53.81,53.82,53.63,53.7,115284.0,51.5669,51.5765,51.3944,51.4615,115284.0
2024-04-25 14:30:00,53.7,53.79,53.6,53.77,428502.0,51.4615,51.5477,51.3656,51.5285,428502.0
2024-04-25 15:00:00,53.76,53.88,53.73,53.86,151422.0,51.519,51.634,51.4902,51.6148,151422.0
2024-04-25 15:30:00,53.85,53.87,53.69,53.77,480494.0,51.6052,51.6244,51.4519,51.5285,480494.0
2024-04-26 09:30:00,53.75,53.77,53.19,53.24,101846.0,51.5094,51.5285,50.9727,51.0206,101846.0
2024-04-26 10:00:00,53.21,53.31,53.07,53.18,76016.0,50.9919,51.0877,50.8577,50.9631,76016.0
2024-04-26 10:30:00,53.2,53.32,53.09,53.21,152658.0,50.9823,51.0973,50.8769,50.9919,152658.0
2024-04-26 11:00:00,53.22,53.24,53.1,53.23,200918.0,51.0015,51.0206,50.8865,51.011,200918.0
2024-04-26 11:30:00,53.23,53.28,53.19,53.26,75142.0,51.011,51.059,50.9727,51.0398,75142.0
2024-04-26 12:00:00,53.24,53.35,53.2,53.35,58196.0,51.0206,51.126,50.9823,51.126,58196.0
2024-04-26 12:30:00,53.35,53.4,53.27,53.31,42768.0,51.126,51.174,51.0494,51.0877,42768.0
2024-04-26 13:00:00,53.31,53.38,53.19,53.19,47076.0,51.0877,51.1548,50.9727,50.9727,47076.0
2024-04-26 13:30:00,53.16,53.26,53.06,53.22,87006.0,50.944,51.0398,50.8481,51.0015,87006.0
2024-04-26 14:00:00,53.23,53.29,53.23,53.24,57316.0,51.011,51.0685,51.011,51.0206,57316.0
2024-04-26 14:30:00,53.24,53.3,53.21,53.27,65094.0,51.0206,51.0781,50.9919,51.0494,65094.0
2024-04-26 15:00:00,53.27,53.31,53.18,53.22,121628.0,51.0494,51.0877,50.9631,51.0015,121628.0
2024-04-26 15:30:00,53.21,53.25,53.07,53.22,1315032.0,50.9919,51.0302,50.8577,51.0015,1315032.0
2024-04-29 09:30:00,53.45,53.89,53.45,53.69,76288.0,51.2219,51.6435,51.2219,51.4519,76288.0
2024-04-29 10:00:00,53.7,53.79,53.6,53.68,88356.0,51.4615,51.5477,51.3656,51.4423,88356.0
2024-04-29 10:30:00,53.67,53.76,53.6,53.63,103418.0,51.4327,51.519,51.3656,51.3944,103418.0
2024-04-29 11:00:00,53.66,53.69,53.61,53.65,64054.0,51.4231,51.4519,51.3752,51.4135,64054.0
2024-04-29 11:30:00,53.65,53.68,53.51,53.55,61112.0,51.4135,51.4423,51.2794,51.3177,61112.0
2024-04-29 12:00:00,53.55,53.66,53.55,53.6,41114.0,51.3177,51.4231,51.3177,51.3656,41114.0
2024-04-29 12:30:00,53.61,53.7,53.54,53.54,68530.0,51.3752,51.4615,51.3081,51.3081,68530.0
2024-04-29 13:00:00,53.56,53.6,53.52,53.54,35042.0,51.3273,51.3656,51.289,51.3081,35042.0
2024-04-29 13:30:00,53.54,53.6,53.52,53.59,46472.0,51.3081,51.3656,51.289,51.356,46472.0
2024-04-29 14:00:00,53.59,53.7,53.57,53.59,54780.0,51.356,51.4615,51.3369,51.356,54780.0
2024-04-29 14:30:00,53.58,53.6,53.52,53.56,59710.0,51.3465,51.3656,51.289,51.3273,59710.0
2024-04-29 15:00:00,53.56,53.56,53.44,53.51,107688.0,51.3273,51.3273,51.2123,51.2794,107688.0
2024-04-29 15:30:00,53.51,53.61,53.49,53.59,447192.0,51.2794,51.3752,51.2602,51.356,447192.0
2024-04-30 09:30:00,53.27,53.48,52.93,53.37,85102.0,51.0494,51.2506,50.7236,51.1452,85102.0
2024-04-30 10:00:00,53.44,53.5,53.31,53.42,44550.0,51.2123,51.2698,51.0877,51.1931,44550.0
2024-04-30 10:30:00,53.41,53.55,53.36,53.52,48898.0,51.1835,51.3177,51.1356,51.289,48898.0
2024-04-30 11:00:00,53.51,53.53,53.41,53.5,47634.0,51.2794,51.2985,51.1835,51.2698,47634.0
2024-04-30 11:30:00,53.51,53.68,53.46,53.67,60614.0,51.2794,51.4423,51.2315,51.4327,60614.0
2024-04-30 12:00:00,53.67,53.77,53.67,53.72,56498.0,51.4327,51.5285,51.4327,51.4806,56498.0
2024-04-30 12:30:00,53.71,53.73,53.6,53.6,38832.0,51.471,51.4902,51.3656,51.3656,38832.0
2024-04-30 13:00:00,53.59,53.63,53.55,53.57,63972.0,51.356,51.3944,51.3177,51.3369,63972.0
2024-04-30 13:30:00,53.57,53.73,53.56,53.72,145228.0,51.3369,51.4902,51.3273,51.4806,145228.0
2024-04-30 14:00:00,53.72,53.73,53.46,53.51,44800.0,51.4806,51.4902,51.2315,51.2794,44800.0
2024-04-30 14:30:00,53.49,53.51,53.41,53.46,51804.0,51.2602,51.2794,51.1835,51.2315,51804.0
2024-04-30 15:00:00,53.46,53.49,53.28,53.3,99404.0,51.2315,51.2602,51.059,51.0781,99404.0
2024-04-30 15:30:00,53.3,53.45,53.22,53.34,463386.0,51.0781,51.2219,51.0015,51.1165,463386.0
2024-05-01 09:30:00,52.66,53.08,52.52,52.8,83088.0,50.9979,51.4046,50.8623,51.1334,83088.0
2024-05-01 10:00:00,52.8,53.24,52.71,53.21,119754.0,51.1334,51.5595,51.0463,51.5305,119754.0
2024-05-01 10:30:00,53.19,53.23,53.07,53.19,94334.0,51.5111,51.5499,51.3949,51.5111,94334.0
2024-05-01 11:00:00,53.2,53.34,53.15,53.27,44082.0,51.5208,51.6564,51.4724,51.5886,44082.0
2024-05-01 11:30:00,53.28,53.38,53.24,53.36,34804.0,51.5983,51.6951,51.5595,51.6758,34804.0
2024-05-01 12:00:00,53.38,53.49,53.38,53.45,68384.0,51.6951,51.8017,51.6951,51.7629,68384.0
2024-05-01 12:30:00,53.46,53.58,53.44,53.52,111826.0,51.7726,51.8888,51.7532,51.8307,111826.0
2024-05-01 13:00:00,53.52,53.63,53.49,53.6,36850.0,51.8307,51.9372,51.8017,51.9082,36850.0
2024-05-01 13:30:00,53.62,53.65,53.45,53.47,32684.0,51.9276,51.9566,51.7629,51.7823,32684.0
2024-05-01 14:00:00,53.47,53.52,53.33,53.52,40868.0,51.7823,51.8307,51.6467,51.8307,40868.0
2024-05-01 14:30:00,53.52,53.94,53.38,53.74,67486.0,51.8307,52.2375,51.6951,52.0438,67486.0
2024-05-01 15:00:00,53.76,53.8,53.6,53.62,79930.0,52.0631,52.1019,51.9082,51.9276,79930.0
2024-05-01 15:30:00,53.63,53.77,53.48,53.48,344626.0,51.9372,52.0728,51.792,51.792,344626.0
2024-05-02 09:30:00,53.6,53.77,53.35,53.66,71886.0,51.9082,52.0728,51.6661,51.9663,71886.0
2024-05-02 10:00:00,53.7,53.74,53.55,53.65,48186.0,52.005,52.0438,51.8598,51.9566,48186.0
2024-05-02 10:30:00,53.66,53.66,53.37,53.41,123632.0,51.9663,51.9663,51.6854,51.7242,123632.0
2024-05-02 11:00:00,53.4,53.51,53.29,53.3,68926.0,51.7145,51.821,51.608,51.6177,68926.0
2024-05-02 11:30:00,53.27,53.29,53.13,53.2,84834.0,51.5886,51.608,51.453,51.5208,84834.0
2024-05-02 12:00:00,53.21,53.27,53.2,53.24,43416.0,51.5305,51.5886,51.5208,51.5595,43416.0
2024-05-02 12:30:00,53.24,53.32,53.21,53.24,51680.0,51.5595,51.637,51.5305,51.5595,51680.0
2024-05-02 13:00:00,53.23,53.41,53.22,53.41,34290.0,51.5499,51.7242,51.5402,51.7242,34290.0
2024-05-02 13:30:00,53.43,53.48,53.34,53.45,73646.0,51.7435,51.792,51.6564,51.7629,73646.0
2024-05-02 14:00:00,53.45,53.52,53.43,53.5,46924.0,51.7629,51.8307,51.7435,51.8113,46924.0
2024-05-02 14:30:00,53.51,53.78,53.5,53.76,111482.0,51.821,52.0825,51.8113,52.0631,111482.0
2024-05-02 15:00:00,53.76,53.8,53.63,53.63,134744.0,52.0631,52.1019,51.9372,51.9372,134744.0
2024-05-02 15:30:00,53.59,53.61,53.43,53.58,404134.0,51.8985,51.9179,51.7435,51.8888,404134.0
2024-05-03 09:30:00,54.0,54.13,53.82,53.85,47106.0,52.2956,52.4215,52.1212,52.1503,47106.0
2024-05-03 10:00:00,53.8,53.9,53.52,53.66,51134.0,52.1019,52.1987,51.8307,51.9663,51134.0
2024-05-03 10:30:00,53.63,53.63,53.38,53.39,45634.0,51.9372,51.9372,51.6951,51.7048,45634.0
2024-05-03 11:00:00,53.4,53.63,53.4,53.63,34908.0,51.7145,51.9372,51.7145,51.9372,34908.0
2024-05-03 11:30:00,53.62,53.73,53.58,53.67,38020.0,51.9276,52.0341,51.8888,51.976,38020.0
2024-05-03 12:00:00,53.67,53.9,53.67,53.9,91394.0,51.976,52.1987,51.976,52.1987,91394.0
2024-05-03 12:30:00,53.91,53.93,53.76,53.82,85628.0,52.2084,52.2278,52.0631,52.1212,85628.0
2024-05-03 13:00:00,53.83,53.83,53.68,53.73,41222.0,52.1309,52.1309,51.9857,52.0341,41222.0
2024-05-03 13:30:00,53.71,53.83,53.71,53.83,52886.0,52.0147,52.1309,52.0147,52.1309,52886.0
2024-05-03 14:00:00,53.8,53.87,53.78,53.83,38554.0,52.1019,52.1697,52.0825,52.1309,38554.0
2024-05-03 14:30:00,53.84,53.97,53.82,53.9,164188.0,52.1406,52.2665,52.1212,52.1987,164188.0
2024-05-03 15:00:00,53.89,53.97,53.85,53.91,132766.0,52.189,52.2665,52.1503,52.2084,132766.0
2024-05-03 15:30:00,53.9,54.1,53.85,54.04,403938.0,52.1987,52.3924,52.1503,52.3343,403938.0
2024-05-06 09:30:00,54.25,54.43,53.93,54.24,151506.0,52.5377,52.712,52.2278,52.528,151506.0
2024-05-06 10:00:00,54.26,54.41,54.2,54.35,117570.0,52.5474,52.6926,52.4892,52.6345,117570.0
2024-05-06 10:30:00,54.37,54.42,54.28,54.34,134278.0,52.6539,52.7023,52.5667,52.6248,134278.0
2024-05-06 11:00:00,54.35,54.36,54.23,54.26,93794.0,52.6345,52.6442,52.5183,52.5474,93794.0
2024-05-06 11:30:00,54.27,54.33,54.19,54.3,125012.0,52.557,52.6151,52.4796,52.5861,125012.0
2024-05-06 12:00:00,54.31,54.43,54.29,54.43,50324.0,52.5958,52.712,52.5764,52.712,50324.0
2024-05-06 12:30:00,54.43,54.49,54.32,54.49,86262.0,52.712,52.7701,52.6055,52.7701,86262.0
2024-05-06 13:00:00,54.49,54.57,54.46,54.54,61716.0,52.7701,52.8476,52.741,52.8185,61716.0
2024-05-06 13:30:00,54.52,54.55,54.49,54.52,64072.0,52.7991,52.8282,52.7701,52.7991,64072.0
2024-05-06 14:00:00,54.52,54.58,54.51,54.57,85102.0,52.7991,52.8573,52.7895,52.8476,85102.0
2024-05-06 14:30:00,54.58,54.62,54.49,54.54,77800.0,52.8573,52.896,52.7701,52.8185,77800.0
2024-05-06 15:00:00,54.54,54.65,54.49,54.5,103232.0,52.8185,52.925,52.7701,52.7798,103232.0
2024-05-06 15:30:00,54.5,54.69,54.49,54.51,660680.0,52.7798,52.9638,52.7701,52.7895,660680.0
2024-05-07 09:30:00,54.86,55.1,54.69,54.88,194418.0,53.1284,53.3608,52.9638,53.1478,194418.0
2024-05-07 10:00:00,54.87,54.99,54.81,54.95,93168.0,53.1381,53.2543,53.08,53.2156,93168.0
2024-05-07 10:30:00,54.94,55.19,54.93,55.05,98712.0,53.2059,53.448,53.1962,53.3124,98712.0
2024-05-07 11:00:00,55.05,55.07,54.89,54.95,161606.0,53.3124,53.3318,53.1575,53.2156,161606.0
2024-05-07 11:30:00,54.96,54.96,54.79,54.84,95022.0,53.2253,53.2253,53.0606,53.109,95022.0
2024-05-07 12:00:00,54.84,54.87,54.77,54.85,62340.0,53.109,53.1381,53.0413,53.1187,62340.0
2024-05-07 12:30:00,54.85,54.95,54.85,54.9,110256.0,53.1187,53.2156,53.1187,53.1672,110256.0
2024-05-07 13:00:00,54.9,54.97,54.87,54.94,121852.0,53.1672,53.2349,53.1381,53.2059,121852.0
2024-05-07 13:30:00,54.95,54.95,54.79,54.87,110998.0,53.2156,53.2156,53.0606,53.1381,110998.0
2024-05-07 14:00:00,54.86,55.01,54.85,54.94,80780.0,53.1284,53.2737,53.1187,53.2059,80780.0
2024-05-07 14:30:00,54.93,55.13,54.91,55.09,145140.0,53.1962,53.3899,53.1768,53.3512,145140.0
2024-05-07 15:00:00,55.1,55.19,55.09,55.15,165004.0,53.3608,53.448,53.3512,53.4093,165004.0
2024-05-07 15:30:00,55.13,55.36,55.09,55.3,547960.0,53.3899,53.6126,53.3512,53.5545,547960.0
2024-05-08 09:30:00,55.21,55.21,54.85,55.01,118868.0,53.4674,53.4674,53.1187,53.2737,118868.0
2024-05-08 10:00:00,55.02,55.15,54.85,55.13,122148.0,53.2834,53.4093,53.1187,53.3899,122148.0
2024-05-08 10:30:00,55.13,55.34,55.1,55.31,78474.0,53.3899,53.5933,53.3608,53.5642,78474.0
2024-05-08 11:00:00,55.32,55.4,55.24,55.35,85672.0,53.5739,53.6514,53.4964,53.6029,85672.0
2024-05-08 11:30:00,55.35,55.35,55.27,55.31,81120.0,53.6029,53.6029,53.5255,53.5642,81120.0
2024-05-08 12:00:00,55.31,55.35,55.21,55.26,57750.0,53.5642,53.6029,53.4674,53.5158,57750.0
2024-05-08 12:30:00,55.27,55.34,55.22,55.27,74458.0,53.5255,53.5933,53.4771,53.5255,74458.0
2024-05-08 13:00:00,55.27,55.27,55.23,55.26,40392.0,53.5255,53.5255,53.4867,53.5158,40392.0
2024-05-08 13:30:00,55.26,55.33,55.22,55.29,63832.0,53.5158,53.5836,53.4771,53.5448,63832.0
2024-05-08 14:00:00,55.3,55.32,55.2,55.29,64250.0,53.5545,53.5739,53.4577,53.5448,64250.0
2024-05-08 14:30:00,55.28,55.33,55.26,55.31,79176.0,53.5352,53.5836,53.5158,53.5642,79176.0
2024-05-08 15:00:00,55.3,55.37,55.3,55.33,83718.0,53.5545,53.6223,53.5545,53.5836,83718.0
2024-05-08 15:30:00,55.33,55.46,55.31,55.42,395288.0,53.5836,53.7095,53.5642,53.6707,395288.0
2024-05-09 09:30:00,55.42,55.62,55.35,55.49,85230.0,53.6707,53.8644,53.6029,53.7385,85230.0
2024-05-09 10:00:00,55.47,55.49,55.36,55.47,129228.0,53.7192,53.7385,53.6126,53.7192,129228.0
2024-05-09 10:30:00,55.47,55.71,55.41,55.65,172656.0,53.7192,53.9516,53.6611,53.8935,172656.0
2024-05-09 11:00:00,55.65,55.73,55.57,55.59,96194.0,53.8935,53.971,53.816,53.8354,96194.0
2024-05-09 11:30:00,55.6,55.68,55.58,55.63,68580.0,53.8451,53.9225,53.8257,53.8741,68580.0
2024-05-09 12:00:00,55.65,55.7,55.6,55.66,56084.0,53.8935,53.9419,53.8451,53.9032,56084.0
2024-05-09 12:30:00,55.66,55.67,55.58,55.58,62606.0,53.9032,53.9128,53.8257,53.8257,62606.0
2024-05-09 13:00:00,55.58,55.6,55.49,55.54,56926.0,53.8257,53.8451,53.7385,53.7869,56926.0
2024-05-09 13:30:00,55.55,55.57,55.51,55.52,80318.0,53.7966,53.816,53.7579,53.7676,80318.0
2024-05-09 14:00:00,55.52,55.59,55.52,55.56,62170.0,53.7676,53.8354,53.7676,53.8063,62170.0
2024-05-09 14:30:00,55.56,55.62,55.51,55.55,81362.0,53.8063,53.8644,53.7579,53.7966,81362.0
2024-05-09 15:00:00,55.55,55.59,55.49,55.54,110542.0,53.7966,53.8354,53.7385,53.7869,110542.0
2024-05-09 15:30:00,55.54,55.77,55.52,55.73,571002.0,53.7869,54.0097,53.7676,53.971,571002.0
2024-05-10 09:30:00,56.0,56.0,55.59,55.77,87996.0,54.2324,54.2324,53.8354,54.0097,87996.0
2024-05-10 10:00:00,55.71,56.06,55.66,55.99,125884.0,53.9516,54.2905,53.9032,54.2227,125884.0
2024-05-10 10:30:00,55.99,56.1,55.94,56.09,137972.0,54.2227,54.3293,54.1743,54.3196,137972.0
2024-05-10 11:00:00,56.08,56.12,55.96,56.12,108512.0,54.3099,54.3486,54.1937,54.3486,108512.0
2024-05-10 11:30:00,56.13,56.16,56.02,56.06,137174.0,54.3583,54.3874,54.2518,54.2905,137174.0
2024-05-10 12:00:00,56.09,56.19,56.04,56.17,126160.0,54.3196,54.4164,54.2712,54.3971,126160.0
2024-05-10 12:30:00,56.17,56.27,56.16,56.16,86388.0,54.3971,54.4939,54.3874,54.3874,86388.0
2024-05-10 13:00:00,56.16,56.22,56.02,56.1,120138.0,54.3874,54.4455,54.2518,54.3293,120138.0
2024-05-10 13:30:00,56.1,56.21,56.06,56.21,120294.0,54.3293,54.4358,54.2905,54.4358,120294.0
2024-05-10 14:00:00,56.2,56.21,56.01,56.05,73660.0,54.4261,54.4358,54.2421,54.2809,73660.0
2024-05-10 14:30:00,56.04,56.17,56.02,56.13,57220.0,54.2712,54.3971,54.2518,54.3583,57220.0
2024-05-10 15:00:00,56.13,56.19,56.1,56.18,106712.0,54.3583,54.4164,54.3293,54.4067,106712.0
2024-05-10 15:30:00,56.18,56.31,55.97,55.99,490616.0,54.4067,54.5326,54.2034,54.2227,490616.0
2024-05-13 09:30:00,55.99,56.35,55.95,56.23,84636.0,54.2227,54.5714,54.184,54.4552,84636.0
2024-05-13 10:00:00,56.23,56.23,56.02,56.05,111342.0,54.4552,54.4552,54.2518,54.2809,111342.0
2024-05-13 10:30:00,56.05,56.09,55.95,55.98,93692.0,54.2809,54.3196,54.184,54.2131,93692.0
2024-05-13 11:00:00,56.0,56.01,55.91,55.92,88166.0,54.2324,54.2421,54.1453,54.155,88166.0
2024-05-13 11:30:00,55.92,55.93,55.77,55.82,102918.0,54.155,54.1646,54.0097,54.0581,102918.0
2024-05-13 12:00:00,55.82,55.87,55.8,55.81,52000.0,54.0581,54.1065,54.0387,54.0484,52000.0
2024-05-13 12:30:00,55.8,55.88,55.77,55.87,26972.0,54.0387,54.1162,54.0097,54.1065,26972.0
2024-05-13 13:00:00,55.87,55.9,55.8,55.85,46888.0,54.1065,54.1356,54.0387,54.0872,46888.0
2024-05-13 13:30:00,55.85,55.91,55.84,55.88,51438.0,54.0872,54.1453,54.0775,54.1162,51438.0
2024-05-13 14:00:00,55.88,55.92,55.85,55.91,67634.0,54.1162,54.155,54.0872,54.1453,67634.0
2024-05-13 14:30:00,55.91,55.91,55.83,55.87,56980.0,54.1453,54.1453,54.0678,54.1065,56980.0
2024-05-13 15:00:00,55.87,55.97,55.87,55.92,82146.0,54.1065,54.2034,54.1065,54.155,82146.0
2024-05-13 15:30:00,55.92,56.01,55.87,55.93,311628.0,54.155,54.2421,54.1065,54.1646,311628.0
2024-05-14 09:30:00,56.1,56.24,55.82,55.99,57050.0,54.3293,54.4649,54.0581,54.2227,57050.0
2024-05-14 10:00:00,55.99,56.01,55.8,55.92,77796.0,54.2227,54.2421,54.0387,54.155,77796.0
2024-05-14 10:30:00,55.91,55.93,55.85,55.89,64960.0,54.1453,54.1646,54.0872,54.1259,64960.0
2024-05-14 11:00:00,55.89,55.9,55.63,55.69,57790.0,54.1259,54.1356,53.8741,53.9322,57790.0
2024-05-14 11:30:00,55.7,55.82,55.66,55.72,63650.0,53.9419,54.0581,53.9032,53.9613,63650.0
2024-05-14 12:00:00,55.69,55.71,55.6,55.67,57012.0,53.9322,53.9516,53.8451,53.9128,57012.0
2024-05-14 12:30:00,55.65,55.74,55.6,55.69,45770.0,53.8935,53.9806,53.8451,53.9322,45770.0
2024-05-14 13:00:00,55.69,55.72,55.52,55.59,89194.0,53.9322,53.9613,53.7676,53.8354,89194.0
2024-05-14 13:30:00,55.58,55.67,55.58,55.63,60376.0,53.8257,53.9128,53.8257,53.8741,60376.0
2024-05-14 14:00:00,55.63,55.69,55.59,55.62,61900.0,53.8741,53.9322,53.8354,53.8644,61900.0
2024-05-14 14:30:00,55.63,55.79,55.62,55.72,63468.0,53.8741,54.0291,53.8644,53.9613,63468.0
2024-05-14 15:00:00,55.71,55.73,55.63,55.65,126782.0,53.9516,53.971,53.8741,53.8935,126782.0
2024-05-14 15:30:00,55.65,55.74,55.62,55.63,363134.0,53.8935,53.9806,53.8644,53.8741,363134.0
2024-05-15 09:30:00,56.12,56.21,55.96,56.13,57566.0,54.3486,54.4358,54.1937,54.3583,57566.0
2024-05-15 10:00:00,56.16,56.54,56.12,56.5,123790.0,54.3874,54.7554,54.3486,54.7166,123790.0
2024-05-15 10:30:00,56.49,56.51,56.29,56.38,96478.0,54.707,54.7263,54.5133,54.6004,96478.0
2024-05-15 11:00:00,56.38,56.49,56.31,56.47,127710.0,54.6004,54.707,54.5326,54.6876,127710.0
2024-05-15 11:30:00,56.44,56.45,56.26,56.34,67914.0,54.6585,54.6682,54.4842,54.5617,67914.0
2024-05-15 12:00:00,56.33,56.34,56.24,56.27,59620.0,54.552,54.5617,54.4649,54.4939,59620.0
2024-05-15 12:30:00,56.27,56.5,56.24,56.43,55952.0,54.4939,54.7166,54.4649,54.6489,55952.0
2024-05-15 13:00:00,56.43,56.44,56.35,56.37,30198.0,54.6489,54.6585,54.5714,54.5908,30198.0
2024-05-15 13:30:00,56.38,56.38,56.24,56.29,43546.0,54.6004,54.6004,54.4649,54.5133,43546.0
2024-05-15 14:00:00,56.27,56.33,56.24,56.32,37522.0,54.4939,54.552,54.4649,54.5423,37522.0
2024-05-15 14:30:00,56.31,56.31,56.23,56.28,45084.0,54.5326,54.5326,54.4552,54.5036,45084.0
2024-05-15 15:00:00,56.27,56.35,56.24,56.31,68484.0,54.4939,54.5714,54.4649,54.5326,68484.0
2024-05-15 15:30:00,56.31,56.38,56.25,56.31,305208.0,54.5326,54.6004,54.4745,54.5326,305208.0
2024-05-16 09:30:00,56.29,56.53,56.21,56.38,64360.0,54.5133,54.7457,54.4358,54.6004,64360.0
2024-05-16 10:00:00,56.4,56.6,56.4,56.6,57394.0,54.6198,54.8135,54.6198,54.8135,57394.0
2024-05-16 10:30:00,56.59,56.79,56.58,56.74,103858.0,54.8038,54.9975,54.7941,54.9491,103858.0
2024-05-16 11:00:00,56.73,56.77,56.6,56.6,46992.0,54.9394,54.9781,54.8135,54.8135,46992.0
2024-05-16 11:30:00,56.59,56.72,56.57,56.64,50472.0,54.8038,54.9297,54.7844,54.8522,50472.0
2024-05-16 12:00:00,56.64,56.75,56.62,56.75,60550.0,54.8522,54.9588,54.8329,54.9588,60550.0
2024-05-16 12:30:00,56.74,56.77,56.71,56.72,80668.0,54.9491,54.9781,54.92,54.9297,80668.0
2024-05-16 13:00:00,56.73,56.77,56.7,56.73,98650.0,54.9394,54.9781,54.9103,54.9394,98650.0
2024-05-16 13:30:00,56.73,56.85,56.72,56.85,68056.0,54.9394,55.0556,54.9297,55.0556,68056.0
2024-05-16 14:00:00,56.84,56.88,56.81,56.85,117156.0,55.0459,55.0847,55.0169,55.0556,117156.0
2024-05-16 14:30:00,56.85,56.85,56.72,56.76,79634.0,55.0556,55.0556,54.9297,54.9684,79634.0
2024-05-16 15:00:00,56.76,56.81,56.72,56.77,115178.0,54.9684,55.0169,54.9297,54.9781,115178.0
2024-05-16 15:30:00,56.77,56.82,56.58,56.7,393372.0,54.9781,55.0265,54.7941,54.9103,393372.0
2024-05-17 09:30:00,56.72,56.72,56.3,56.38,157212.0,54.9297,54.9297,54.523,54.6004,157212.0
2024-05-17 10:00:00,56.37,56.58,56.36,56.43,76188.0,54.5908,54.7941,54.5811,54.6489,76188.0
2024-05-17 10:30:00,56.42,56.51,56.33,56.48,102280.0,54.6392,54.7263,54.552,54.6973,102280.0
2024-05-17 11:00:00,56.48,56.59,56.47,56.59,59182.0,54.6973,54.8038,54.6876,54.8038,59182.0
2024-05-17 11:30:00,56.58,56.68,56.57,56.61,67996.0,54.7941,54.891,54.7844,54.8232,67996.0
2024-05-17 12:00:00,56.63,56.74,56.5,56.55,71328.0,54.8425,54.9491,54.7166,54.7651,71328.0
2024-05-17 12:30:00,56.55,56.56,56.44,56.45,45008.0,54.7651,54.7748,54.6585,54.6682,45008.0
2024-05-17 13:00:00,56.44,56.49,56.41,56.49,30272.0,54.6585,54.707,54.6295,54.707,30272.0
2024-05-17 13:30:00,56.49,56.49,56.41,56.41,36038.0,54.707,54.707,54.6295,54.6295,36038.0
2024-05-17 14:00:00,56.42,56.48,56.38,56.4,44688.0,54.6392,54.6973,54.6004,54.6198,44688.0
2024-05-17 14:30:00,56.4,56.44,56.32,56.44,49432.0,54.6198,54.6585,54.5423,54.6585,49432.0
2024-05-17 15:00:00,56.44,56.55,56.38,56.43,94590.0,54.6585,54.7651,54.6004,54.6489,94590.0
2024-05-17 15:30:00,56.43,56.58,56.41,56.52,520042.0,54.6489,54.7941,54.6295,54.736,520042.0
2024-05-20 09:30:00,56.71,56.74,56.38,56.41,92532.0,54.92,54.9491,54.6004,54.6295,92532.0
2024-05-20 10:00:00,56.41,56.45,56.33,56.37,66272.0,54.6295,54.6682,54.552,54.5908,66272.0
2024-05-20 10:30:00,56.36,56.55,56.32,56.53,49320.0,54.5811,54.7651,54.5423,54.7457,49320.0
2024-05-20 11:00:00,56.54,56.56,56.49,56.5,61344.0,54.7554,54.7748,54.707,54.7166,61344.0
2024-05-20 11:30:00,56.51,56.51,56.38,56.38,67844.0,54.7263,54.7263,54.6004,54.6004,67844.0
2024-05-20 12:00:00,56.39,56.45,56.34,56.42,54824.0,54.6101,54.6682,54.5617,54.6392,54824.0
2024-05-20 12:30:00,56.42,56.42,56.35,56.37,46036.0,54.6392,54.6392,54.5714,54.5908,46036.0
2024-05-20 13:00:00,56.38,56.53,56.38,56.49,29710.0,54.6004,54.7457,54.6004,54.707,29710.0
2024-05-20 13:30:00,56.48,56.49,56.4,56.43,27522.0,54.6973,54.707,54.6198,54.6489,27522.0
2024-05-20 14:00:00,56.43,56.48,56.37,56.48,39266.0,54.6489,54.6973,54.5908,54.6973,39266.0
2024-05-20 14:30:00,56.48,56.49,56.39,56.4,49338.0,54.6973,54.707,54.6101,54.6198,49338.0
2024-05-20 15:00:00,56.38,56.43,56.36,56.38,63828.0,54.6004,54.6489,54.5811,54.6004,63828.0
2024-05-20 15:30:00,56.38,56.47,56.32,56.41,317766.0,54.6004,54.6876,54.5423,54.6295,317766.0
2024-05-21 09:30:00,56.57,56.8,56.27,56.8,104042.0,54.7844,55.0072,54.4939,55.0072,104042.0
2024-05-21 10:00:00,56.82,57.05,56.8,56.99,102284.0,55.0265,55.2493,55.0072,55.1912,102284.0
2024-05-21 10:30:00,56.99,57.0,56.7,56.7,115114.0,55.1912,55.2009,54.9103,54.9103,115114.0
2024-05-21 11:00:00,56.69,56.71,56.6,56.63,58194.0,54.9007,54.92,54.8135,54.8425,58194.0
2024-05-21 11:30:00,56.63,56.63,56.51,56.53,46694.0,54.8425,54.8425,54.7263,54.7457,46694.0
2024-05-21 12:00:00,56.53,56.66,56.53,56.66,25190.0,54.7457,54.8716,54.7457,54.8716,25190.0
2024-05-21 12:30:00,56.66,56.91,56.65,56.88,115672.0,54.8716,55.1137,54.8619,55.0847,115672.0
2024-05-21 13:00:00,56.89,56.96,56.77,56.9,77340.0,55.0943,55.1621,54.9781,55.104,77340.0
2024-05-21 13:30:00,56.9,56.95,56.85,56.87,48378.0,55.104,55.1524,55.0556,55.075,48378.0
2024-05-21 14:00:00,56.87,56.91,56.82,56.91,121168.0,55.075,55.1137,55.0265,55.1137,121168.0
2024-05-21 14:30:00,56.91,56.92,56.81,56.89,172896.0,55.1137,55.1234,55.0169,55.0943,172896.0
2024-05-21 15:00:00,56.9,56.96,56.88,56.96,70692.0,55.104,55.1621,55.0847,55.1621,70692.0
2024-05-21 15:30:00,56.96,57.14,56.93,57.12,356288.0,55.1621,55.3364,55.1331,55.3171,356288.0
2024-05-22 09:30:00,56.92,56.96,56.69,56.73,112974.0,55.1234,55.1621,54.9007,54.9394,112974.0
2024-05-22 10:00:00,56.74,56.91,56.67,56.67,87002.0,54.9491,55.1137,54.8813,54.8813,87002.0
2024-05-22 10:30:00,56.67,56.89,56.66,56.88,82718.0,54.8813,55.0943,54.8716,55.0847,82718.0
2024-05-22 11:00:00,56.88,56.89,56.75,56.82,56406.0,55.0847,55.0943,54.9588,55.0265,56406.0
2024-05-22 11:30:00,56.81,56.85,56.77,56.79,83230.0,55.0169,55.0556,54.9781,54.9975,83230.0
2024-05-22 12:00:00,56.8,56.8,56.64,56.7,79664.0,55.0072,55.0072,54.8522,54.9103,79664.0
2024-05-22 12:30:00,56.7,56.7,56.51,56.51,43544.0,54.9103,54.9103,54.7263,54.7263,43544.0
2024-05-22 13:00:00,56.51,56.62,56.51,56.57,55226.0,54.7263,54.8329,54.7263,54.7844,55226.0
2024-05-22 13:30:00,56.58,56.59,56.44,56.49,80228.0,54.7941,54.8038,54.6585,54.707,80228.0
2024-05-22 14:00:00,56.5,56.51,56.32,56.32,112454.0,54.7166,54.7263,54.5423,54.5423,112454.0
2024-05-22 14:30:00,56.32,56.35,56.23,56.26,67414.0,54.5423,54.5714,54.4552,54.4842,67414.0
2024-05-22 15:00:00,56.24,56.41,56.24,56.35,125560.0,54.4649,54.6295,54.4649,54.5714,125560.0
2024-05-22 15:30:00,56.36,56.47,56.24,56.35,556208.0,54.5811,54.6876,54.4649,54.5714,556208.0
2024-05-23 09:30:00,56.07,56.07,55.1,55.1,218810.0,54.3002,54.3002,53.3608,53.3608,218810.0
2024-05-23 10:00:00,55.1,55.47,55.03,55.45,122654.0,53.3608,53.7192,53.293,53.6998,122654.0
2024-05-23 10:30:00,55.45,55.46,55.3,55.32,76584.0,53.6998,53.7095,53.5545,53.5739,76584.0
2024-05-23 11:00:00,55.32,55.4,55.23,55.24,85142.0,53.5739,53.6514,53.4867,53.4964,85142.0
2024-05-23 11:30:00,55.24,55.29,55.17,55.27,53616.0,53.4964,53.5448,53.4286,53.5255,53616.0
2024-05-23 12:00:00,55.27,55.4,55.24,55.3,49852.0,53.5255,53.6514,53.4964,53.5545,49852.0
2024-05-23 12:30:00,55.32,55.35,55.15,55.18,53224.0,53.5739,53.6029,53.4093,53.4383,53224.0
2024-05-23 13:00:00,55.18,55.23,55.13,55.19,49754.0,53.4383,53.4867,53.3899,53.448,49754.0
2024-05-23 13:30:00,55.18,55.18,54.99,54.99,77580.0,53.4383,53.4383,53.2543,53.2543,77580.0
2024-05-23 14:00:00,54.99,55.01,54.92,54.92,66180.0,53.2543,53.2737,53.1865,53.1865,66180.0
2024-05-23 14:30:00,54.92,54.99,54.82,54.83,68252.0,53.1865,53.2543,53.0897,53.0994,68252.0
2024-05-23 15:00:00,54.82,54.93,54.81,54.85,81784.0,53.0897,53.1962,53.08,53.1187,81784.0
2024-05-23 15:30:00,54.85,54.9,54.67,54.7,444810.0,53.1187,53.1672,52.9444,52.9735,444810.0
2024-05-24 09:30:00,54.81,54.95,54.69,54.73,115172.0,53.08,53.2156,52.9638,53.0025,115172.0
2024-05-24 10:00:00,54.76,54.84,54.63,54.73,81400.0,53.0316,53.109,52.9057,53.0025,81400.0
2024-05-24 10:30:00,54.72,54.8,54.65,54.77,54132.0,52.9928,53.0703,52.925,53.0413,54132.0
2024-05-24 11:00:00,54.77,55.02,54.76,54.91,47522.0,53.0413,53.2834,53.0316,53.1768,47522.0
2024-05-24 11:30:00,54.9,54.91,54.66,54.67,55758.0,53.1672,53.1768,52.9347,52.9444,55758.0
2024-05-24 12:00:00,54.67,54.81,54.67,54.8,30770.0,52.9444,53.08,52.9444,53.0703,30770.0
2024-05-24 12:30:00,54.8,54.81,54.72,54.74,35054.0,53.0703,53.08,52.9928,53.0122,35054.0
2024-05-24 13:00:00,54.74,54.82,54.68,54.81,34276.0,53.0122,53.0897,52.9541,53.08,34276.0
2024-05-24 13:30:00,54.8,54.81,54.64,54.64,121292.0,53.0703,53.08,52.9154,52.9154,121292.0
2024-05-24 14:00:00,54.65,54.71,54.6,54.6,37692.0,52.925,52.9831,52.8766,52.8766,37692.0
2024-05-24 14:30:00,54.62,54.71,54.62,54.63,64132.0,52.896,52.9831,52.896,52.9057,64132.0
2024-05-24 15:00:00,54.63,54.64,54.52,54.54,80160.0,52.9057,52.9154,52.7991,52.8185,80160.0
2024-05-24 15:30:00,54.54,54.68,54.53,54.57,397924.0,52.8185,52.9541,52.8088,52.8476,397924.0
2024-05-28 09:30:00,54.43,54.92,54.43,54.6,109226.0,52.712,53.1865,52.712,52.8766,109226.0
2024-05-28 10:00:00,54.59,54.67,54.31,54.32,87768.0,52.8669,52.9444,52.5958,52.6055,87768.0
2024-05-28 10:30:00,54.32,54.41,54.25,54.29,95966.0,52.6055,52.6926,52.5377,52.5764,95966.0
2024-05-28 11:00:00,54.31,54.31,54.22,54.3,83838.0,52.5958,52.5958,52.5086,52.5861,83838.0
2024-05-28 11:30:00,54.31,54.35,54.24,54.27,74566.0,52.5958,52.6345,52.528,52.557,74566.0
2024-05-28 12:00:00,54.27,54.42,54.27,54.4,72902.0,52.557,52.7023,52.557,52.6829,72902.0
2024-05-28 12:30:00,54.4,54.41,54.23,54.23,63208.0,52.6829,52.6926,52.5183,52.5183,63208.0
2024-05-28 13:00:00,54.24,54.28,54.07,54.07,63268.0,52.528,52.5667,52.3633,52.3633,63268.0
2024-05-28 13:30:00,54.07,54.15,53.99,54.07,275490.0,52.3633,52.4408,52.2859,52.3633,275490.0
2024-05-28 14:00:00,54.07,54.1,53.95,53.98,67134.0,52.3633,52.3924,52.2471,52.2762,67134.0
2024-05-28 14:30:00,53.98,54.02,53.91,53.99,131944.0,52.2762,52.3149,52.2084,52.2859,131944.0
2024-05-28 15:00:00,53.99,53.99,53.83,53.88,161634.0,52.2859,52.2859,52.1309,52.1793,161634.0
2024-05-28 15:30:00,53.88,53.99,53.74,53.77,706604.0,52.1793,52.2859,52.0438,52.0728,706604.0
2024-05-29 09:30:00,53.37,53.63,53.16,53.32,134566.0,51.6854,51.9372,51.4821,51.637,134566.0
2024-05-29 10:00:00,53.3,53.41,53.27,53.38,101064.0,51.6177,51.7242,51.5886,51.6951,101064.0
2024-05-29 10:30:00,53.4,53.48,53.35,53.42,55880.0,51.7145,51.792,51.6661,51.7339,55880.0
2024-05-29 11:00:00,53.42,53.42,53.24,53.3,85352.0,51.7339,51.7339,51.5595,51.6177,85352.0
2024-05-29 11:30:00,53.3,53.39,53.29,53.35,44408.0,51.6177,51.7048,51.608,51.6661,44408.0
2024-05-29 12:00:00,53.34,53.41,53.26,53.4,39114.0,51.6564,51.7242,51.5789,51.7145,39114.0
2024-05-29 12:30:00,53.39,53.49,53.38,53.46,39972.0,51.7048,51.8017,51.6951,51.7726,39972.0
2024-05-29 13:00:00,53.46,53.52,53.4,53.52,46068.0,51.7726,51.8307,51.7145,51.8307,46068.0
2024-05-29 13:30:00,53.52,53.52,53.44,53.5,59164.0,51.8307,51.8307,51.7532,51.8113,59164.0
2024-05-29 14:00:00,53.48,53.49,53.37,53.41,65396.0,51.792,51.8017,51.6854,51.7242,65396.0
2024-05-29 14:30:00,53.41,53.44,53.36,53.39,61382.0,51.7242,51.7532,51.6758,51.7048,61382.0
2024-05-29 15:00:00,53.39,53.53,53.39,53.5,79218.0,51.7048,51.8404,51.7048,51.8113,79218.0
2024-05-29 15:30:00,53.51,53.57,53.31,53.38,524404.0,51.821,51.8791,51.6273,51.6951,524404.0
2024-05-30 09:30:00,53.52,53.67,53.13,53.43,411190.0,51.8307,51.976,51.453,51.7435,411190.0
2024-05-30 10:00:00,53.43,53.73,53.33,53.55,266354.0,51.7435,52.0341,51.6467,51.8598,266354.0
2024-05-30 10:30:00,53.54,53.7,53.49,53.55,184200.0,51.8501,52.005,51.8017,51.8598,184200.0
2024-05-30 11:00:00,53.55,53.73,53.49,53.52,198948.0,51.8598,52.0341,51.8017,51.8307,198948.0
2024-05-30 11:30:00,53.51,53.58,53.44,53.52,120190.0,51.821,51.8888,51.7532,51.8307,120190.0
2024-05-30 12:00:00,53.52,53.65,53.52,53.62,128840.0,51.8307,51.9566,51.8307,51.9276,128840.0
2024-05-30 12:30:00,53.62,53.77,53.6,53.77,90864.0,51.9276,52.0728,51.9082,52.0728,90864.0
2024-05-30 13:00:00,53.77,53.77,53.7,53.71,70052.0,52.0728,52.0728,52.005,52.0147,70052.0
2024-05-30 13:30:00,53.73,53.86,53.71,53.81,54084.0,52.0341,52.16,52.0147,52.1116,54084.0
2024-05-30 14:00:00,53.8,53.81,53.71,53.76,93878.0,52.1019,52.1116,52.0147,52.0631,93878.0
2024-05-30 14:30:00,53.76,53.91,53.74,53.89,127348.0,52.0631,52.2084,52.0438,52.189,127348.0
2024-05-30 15:00:00,53.9,53.91,53.78,53.82,316988.0,52.1987,52.2084,52.0825,52.1212,316988.0
2024-05-30 15:30:00,53.81,54.0,53.79,53.9,673198.0,52.1116,52.2956,52.0922,52.1987,673198.0
2024-05-31 09:30:00,54.51,55.02,54.09,54.89,264618.0,52.7895,53.2834,52.3827,53.1575,264618.0
2024-05-31 10:00:00,54.91,54.94,54.62,54.85,81862.0,53.1768,53.2059,52.896,53.1187,81862.0
2024-05-31 10:30:00,54.87,55.18,54.85,55.12,216080.0,53.1381,53.4383,53.1187,53.3802,216080.0
2024-05-31 11:00:00,55.1,55.44,55.08,55.39,115826.0,53.3608,53.6901,53.3415,53.6417,115826.0
2024-05-31 11:30:00,55.41,55.54,55.29,55.48,83082.0,53.6611,53.7869,53.5448,53.7288,83082.0
2024-05-31 12:00:00,55.45,55.55,55.41,55.54,79340.0,53.6998,53.7966,53.6611,53.7869,79340.0
2024-05-31 12:30:00,55.48,55.49,55.35,55.42,46354.0,53.7288,53.7385,53.6029,53.6707,46354.0
2024-05-31 13:00:00,55.46,55.62,55.45,55.58,57528.0,53.7095,53.8644,53.6998,53.8257,57528.0
2024-05-31 13:30:00,55.56,55.79,55.56,55.79,50022.0,53.8063,54.0291,53.8063,54.0291,50022.0
2024-05-31 14:00:00,55.79,55.82,55.68,55.81,97722.0,54.0291,54.0581,53.9225,54.0484,97722.0
2024-05-31 14:30:00,55.81,55.96,55.79,55.91,146118.0,54.0484,54.1937,54.0291,54.1453,146118.0
2024-05-31 15:00:00,55.9,55.96,55.77,55.8,164924.0,54.1356,54.1937,54.0097,54.0387,164924.0
2024-05-31 15:30:00,55.81,56.34,55.69,56.25,1028000.0,54.0484,54.5617,53.9322,54.4745,1028000.0
2024-06-03 09:30:00,56.02,56.24,55.62,55.87,333264.0,54.2518,54.4649,53.8644,54.1065,333264.0
2024-06-03 10:00:00,55.91,56.1,55.79,55.88,220544.0,54.1453,54.3293,54.0291,54.1162,220544.0
2024-06-03 10:30:00,55.88,56.07,55.73,55.9,118742.0,54.1162,54.3002,53.971,54.1356,118742.0
2024-06-03 11:00:00,55.9,56.09,55.81,56.02,91566.0,54.1356,54.3196,54.0484,54.2518,91566.0
2024-06-03 11:30:00,56.02,56.1,55.96,56.04,89344.0,54.2518,54.3293,54.1937,54.2712,89344.0
2024-06-03 12:00:00,56.02,56.15,55.84,55.84,62920.0,54.2518,54.3777,54.0775,54.0775,62920.0
2024-06-03 12:30:00,55.85,55.92,55.79,55.92,48906.0,54.0872,54.155,54.0291,54.155,48906.0
2024-06-03 13:00:00,55.91,55.93,55.72,55.74,54574.0,54.1453,54.1646,53.9613,53.9806,54574.0
2024-06-03 13:30:00,55.73,55.87,55.72,55.82,54048.0,53.971,54.1065,53.9613,54.0581,54048.0
2024-06-03 14:00:00,55.81,56.1,55.81,56.1,71386.0,54.0484,54.3293,54.0484,54.3293,71386.0
2024-06-03 14:30:00,56.07,56.13,55.99,56.07,58820.0,54.3002,54.3583,54.2227,54.3002,58820.0
2024-06-03 15:00:00,56.09,56.1,56.01,56.02,73882.0,54.3196,54.3293,54.2421,54.2518,73882.0
2024-06-03 15:30:00,56.01,56.07,55.8,55.9,418962.0,54.2421,54.3002,54.0387,54.1356,418962.0
2024-06-04 09:30:00,55.7,55.77,55.36,55.65,169210.0,53.9419,54.0097,53.6126,53.8935,169210.0
2024-06-04 10:00:00,55.69,55.81,55.48,55.73,173290.0,53.9322,54.0484,53.7288,53.971,173290.0
2024-06-04 10:30:00,55.73,55.81,55.45,55.46,71806.0,53.971,54.0484,53.6998,53.7095,71806.0
2024-06-04 11:00:00,55.5,55.57,55.33,55.34,79498.0,53.7482,53.816,53.5836,53.5933,79498.0
2024-06-04 11:30:00,55.33,55.33,55.24,55.32,25906.0,53.5836,53.5836,53.4964,53.5739,25906.0
2024-06-04 12:00:00,55.33,55.56,55.26,55.55,26668.0,53.5836,53.8063,53.5158,53.7966,26668.0
2024-06-04 12:30:00,55.56,55.83,55.56,55.83,28386.0,53.8063,54.0678,53.8063,54.0678,28386.0
2024-06-04 13:00:00,55.83,55.94,55.77,55.93,68846.0,54.0678,54.1743,54.0097,54.1646,68846.0
2024-06-04 13:30:00,55.96,56.06,55.92,55.99,73938.0,54.1937,54.2905,54.155,54.2227,73938.0
2024-06-04 14:00:00,55.98,56.04,55.87,56.01,76484.0,54.2131,54.2712,54.1065,54.2421,76484.0
2024-06-04 14:30:00,56.01,56.08,55.93,56.05,58858.0,54.2421,54.3099,54.1646,54.2809,58858.0
2024-06-04 15:00:00,56.03,56.1,55.95,56.05,59156.0,54.2615,54.3293,54.184,54.2809,59156.0
2024-06-04 15:30:00,56.05,56.08,55.74,55.79,325982.0,54.2809,54.3099,53.9806,54.0291,325982.0
2024-06-05 09:30:00,55.88,55.88,55.3,55.34,71612.0,54.1162,54.1162,53.5545,53.5933,71612.0
2024-06-05 10:00:00,55.3,55.32,55.02,55.09,43316.0,53.5545,53.5739,53.2834,53.3512,43316.0
2024-06-05 10:30:00,55.08,55.24,55.05,55.17,69898.0,53.3415,53.4964,53.3124,53.4286,69898.0
2024-06-05 11:00:00,55.18,55.29,55.17,55.28,89256.0,53.4383,53.5448,53.4286,53.5352,89256.0
2024-06-05 11:30:00,55.27,55.4,55.25,55.3,49446.0,53.5255,53.6514,53.5061,53.5545,49446.0
2024-06-05 12:00:00,55.3,55.3,55.22,55.27,45168.0,53.5545,53.5545,53.4771,53.5255,45168.0
2024-06-05 12:30:00,55.27,55.33,55.24,55.3,73332.0,53.5255,53.5836,53.4964,53.5545,73332.0
2024-06-05 13:00:00,55.3,55.38,55.26,55.38,151492.0,53.5545,53.632,53.5158,53.632,151492.0
2024-06-05 13:30:00,55.38,55.41,55.27,55.41,52804.0,53.632,53.6611,53.5255,53.6611,52804.0
2024-06-05 14:00:00,55.41,55.48,55.38,55.44,50754.0,53.6611,53.7288,53.632,53.6901,50754.0
2024-06-05 14:30:00,55.43,55.57,55.43,55.52,178396.0,53.6804,53.816,53.6804,53.7676,178396.0
2024-06-05 15:00:00,55.51,55.51,55.35,55.4,136540.0,53.7579,53.7579,53.6029,53.6514,136540.0
2024-06-05 15:30:00,55.39,55.52,55.34,55.46,578876.0,53.6417,53.7676,53.5933,53.7095,578876.0
2024-06-06 09:30:00,55.25,55.84,55.06,55.82,141976.0,53.5061,54.0775,53.3221,54.0581,141976.0
2024-06-06 10:00:00,55.76,55.77,55.3,55.37,94800.0,54.0,54.0097,53.5545,53.6223,94800.0
2024-06-06 10:30:00,55.35,55.37,55.18,55.19,55472.0,53.6029,53.6223,53.4383,53.448,55472.0
2024-06-06 11:00:00,55.2,55.39,55.11,55.38,46074.0,53.4577,53.6417,53.3705,53.632,46074.0
2024-06-06 11:30:00,55.38,55.46,55.35,55.38,43194.0,53.632,53.7095,53.6029,53.632,43194.0
2024-06-06 12:00:00,55.38,55.38,55.11,55.17,38878.0,53.632,53.632,53.3705,53.4286,38878.0
2024-06-06 12:30:00,55.16,55.24,55.12,55.14,47242.0,53.4189,53.4964,53.3802,53.3996,47242.0
2024-06-06 13:00:00,55.14,55.31,55.12,55.3,77480.0,53.3996,53.5642,53.3802,53.5545,77480.0
2024-06-06 13:30:00,55.3,55.37,55.24,55.27,52436.0,53.5545,53.6223,53.4964,53.5255,52436.0
2024-06-06 14:00:00,55.26,55.32,55.13,55.31,189428.0,53.5158,53.5739,53.3899,53.5642,189428.0
2024-06-06 14:30:00,55.31,55.37,55.24,55.32,251116.0,53.5642,53.6223,53.4964,53.5739,251116.0
2024-06-06 15:00:00,55.32,55.33,55.08,55.09,417646.0,53.5739,53.5836,53.3415,53.3512,417646.0
2024-06-06 15:30:00,55.1,55.1,54.76,54.92,672514.0,53.3608,53.3608,53.0316,53.1865,672514.0
2024-06-07 09:30:00,54.5,54.54,54.27,54.49,182694.0,52.7798,52.8185,52.557,52.7701,182694.0
2024-06-07 10:00:00,54.5,54.69,54.43,54.66,204926.0,52.7798,52.9638,52.712,52.9347,204926.0
2024-06-07 10:30:00,54.64,54.96,54.63,54.78,116724.0,52.9154,53.2253,52.9057,53.0509,116724.0
2024-06-07 11:00:00,54.77,54.79,54.55,54.61,121244.0,53.0413,53.0606,52.8282,52.8863,121244.0
2024-06-07 11:30:00,54.62,54.74,54.58,54.66,109826.0,52.896,53.0122,52.8573,52.9347,109826.0
2024-06-07 12:00:00,54.7,54.77,54.63,54.71,95024.0,52.9735,53.0413,52.9057,52.9831,95024.0
2024-06-07 12:30:00,54.71,54.72,54.47,54.6,137146.0,52.9831,52.9928,52.7507,52.8766,137146.0
2024-06-07 13:00:00,54.59,54.75,54.49,54.73,121608.0,52.8669,53.0219,52.7701,53.0025,121608.0
2024-06-07 13:30:00,54.73,54.73,54.57,54.67,66004.0,53.0025,53.0025,52.8476,52.9444,66004.0
2024-06-07 14:00:00,54.67,54.67,54.52,54.63,170022.0,52.9444,52.9444,52.7991,52.9057,170022.0
2024-06-07 14:30:00,54.62,54.63,54.47,54.52,192314.0,52.896,52.9057,52.7507,52.7991,192314.0
2024-06-07 15:00:00,54.53,54.54,54.38,54.44,155628.0,52.8088,52.8185,52.6636,52.7217,155628.0
2024-06-07 15:30:00,54.43,54.47,54.18,54.24,638326.0,52.712,52.7507,52.4699,52.528,638326.0
2024-06-10 09:30:00,54.11,54.2,53.6,54.02,152330.0,52.4021,52.4892,51.9082,52.3149,152330.0
2024-06-10 10:00:00,54.04,54.04,53.83,53.93,98878.0,52.3343,52.3343,52.1309,52.2278,98878.0
2024-06-10 10:30:00,53.94,53.95,53.75,53.77,163796.0,52.2375,52.2471,52.0534,52.0728,163796.0
2024-06-10 11:00:00,53.74,53.91,53.71,53.83,93004.0,52.0438,52.2084,52.0147,52.1309,93004.0
2024-06-10 11:30:00,53.83,54.02,53.8,53.94,115056.0,52.1309,52.3149,52.1019,52.2375,115056.0
2024-06-10 12:00:00,53.95,54.01,53.88,53.92,46208.0,52.2471,52.3052,52.1793,52.2181,46208.0
2024-06-10 12:30:00,53.92,54.05,53.92,53.98,55200.0,52.2181,52.344,52.2181,52.2762,55200.0
2024-06-10 13:00:00,53.98,54.01,53.9,53.95,60778.0,52.2762,52.3052,52.1987,52.2471,60778.0
2024-06-10 13:30:00,53.97,54.13,53.94,54.11,87136.0,52.2665,52.4215,52.2375,52.4021,87136.0
2024-06-10 14:00:00,54.12,54.21,54.06,54.21,81398.0,52.4118,52.4989,52.3537,52.4989,81398.0
2024-06-10 14:30:00,54.21,54.21,54.07,54.12,86230.0,52.4989,52.4989,52.3633,52.4118,86230.0
2024-06-10 15:00:00,54.11,54.11,53.96,54.01,185366.0,52.4021,52.4021,52.2568,52.3052,185366.0
2024-06-10 15:30:00,54.01,54.08,53.84,54.02,561550.0,52.3052,52.373,52.1406,52.3149,561550.0
2024-06-11 09:30:00,53.63,53.79,53.34,53.67,124288.0,51.9372,52.0922,51.6564,51.976,124288.0
2024-06-11 10:00:00,53.67,53.99,53.5,53.94,242930.0,51.976,52.2859,51.8113,52.2375,242930.0
2024-06-11 10:30:00,53.94,54.11,53.88,53.99,67326.0,52.2375,52.4021,52.1793,52.2859,67326.0
2024-06-11 11:00:00,53.99,54.15,53.92,54.15,78124.0,52.2859,52.4408,52.2181,52.4408,78124.0
2024-06-11 11:30:00,54.15,54.24,54.06,54.06,104480.0,52.4408,52.528,52.3537,52.3537,104480.0
2024-06-11 12:00:00,54.05,54.2,54.04,54.19,75668.0,52.344,52.4892,52.3343,52.4796,75668.0
2024-06-11 12:30:00,54.18,54.23,54.09,54.1,156668.0,52.4699,52.5183,52.3827,52.3924,156668.0
2024-06-11 13:00:00,54.08,54.09,53.98,54.09,144204.0,52.373,52.3827,52.2762,52.3827,144204.0
2024-06-11 13:30:00,54.09,54.1,53.97,54.05,48646.0,52.3827,52.3924,52.2665,52.344,48646.0
2024-06-11 14:00:00,54.05,54.17,54.04,54.12,200368.0,52.344,52.4602,52.3343,52.4118,200368.0
2024-06-11 14:30:00,54.12,54.16,54.01,54.16,105122.0,52.4118,52.4505,52.3052,52.4505,105122.0
2024-06-11 15:00:00,54.16,54.24,54.13,54.19,179566.0,52.4505,52.528,52.4215,52.4796,179566.0
2024-06-11 15:30:00,54.2,54.33,54.04,54.07,624404.0,52.4892,52.6151,52.3343,52.3633,624404.0
2024-06-12 09:30:00,54.45,54.55,53.4,53.41,125762.0,52.7314,52.8282,51.7145,51.7242,125762.0
2024-06-12 10:00:00,53.42,53.63,53.33,53.61,237310.0,51.7339,51.9372,51.6467,51.9179,237310.0
2024-06-12 10:30:00,53.63,53.83,53.57,53.76,162908.0,51.9372,52.1309,51.8791,52.0631,162908.0
2024-06-12 11:00:00,53.76,53.77,53.51,53.58,70794.0,52.0631,52.0728,51.821,51.8888,70794.0
2024-06-12 11:30:00,53.59,53.87,53.59,53.85,186792.0,51.8985,52.1697,51.8985,52.1503,186792.0
2024-06-12 12:00:00,53.85,54.1,53.84,54.1,100320.0,52.1503,52.3924,52.1406,52.3924,100320.0
2024-06-12 12:30:00,54.12,54.13,53.94,53.95,67700.0,52.4118,52.4215,52.2375,52.2471,67700.0
2024-06-12 13:00:00,53.94,54.0,53.81,53.88,486510.0,52.2375,52.2956,52.1116,52.1793,486510.0
2024-06-12 13:30:00,53.88,53.93,53.8,53.92,106596.0,52.1793,52.2278,52.1019,52.2181,106596.0
2024-06-12 14:00:00,53.9,53.9,53.68,53.77,55734.0,52.1987,52.1987,51.9857,52.0728,55734.0
2024-06-12 14:30:00,53.77,53.85,53.6,53.7,88936.0,52.0728,52.1503,51.9082,52.005,88936.0
2024-06-12 15:00:00,53.71,53.84,53.47,53.49,133288.0,52.0147,52.1406,51.7823,51.8017,133288.0
2024-06-12 15:30:00,53.48,53.84,53.48,53.68,690150.0,51.792,52.1406,51.792,51.9857,690150.0
2024-06-13 09:30:00,53.74,53.81,53.35,53.55,108144.0,52.0438,52.1116,51.6661,51.8598,108144.0
2024-06-13 10:00:00,53.54,53.59,53.16,53.18,61202.0,51.8501,51.8985,51.4821,51.5014,61202.0
2024-06-13 10:30:00,53.14,53.14,52.82,53.1,146662.0,51.4627,51.4627,51.1528,51.424,146662.0
2024-06-13 11:00:00,53.1,53.1,52.87,52.94,80116.0,51.424,51.424,51.2012,51.269,80116.0
2024-06-13 11:30:00,52.92,53.13,52.91,53.1,103850.0,51.2496,51.453,51.24,51.424,103850.0
2024-06-13 12:00:00,53.09,53.26,53.02,53.2,43326.0,51.4143,51.5789,51.3465,51.5208,43326.0
2024-06-13 12:30:00,53.18,53.33,53.18,53.33,39220.0,51.5014,51.6467,51.5014,51.6467,39220.0
2024-06-13 13:00:00,53.33,53.44,53.32,53.4,45530.0,51.6467,51.7532,51.637,51.7145,45530.0
2024-06-13 13:30:00,53.39,53.6,53.37,53.6,61080.0,51.7048,51.9082,51.6854,51.9082,61080.0
2024-06-13 14:00:00,53.58,53.73,53.57,53.69,108676.0,51.8888,52.0341,51.8791,51.9953,108676.0
2024-06-13 14:30:00,53.68,53.81,53.66,53.77,136046.0,51.9857,52.1116,51.9663,52.0728,136046.0
2024-06-13 15:00:00,53.76,53.81,53.74,53.77,115792.0,52.0631,52.1116,52.0438,52.0728,115792.0
2024-06-13 15:30:00,53.77,53.77,53.47,53.55,482152.0,52.0728,52.0728,51.7823,51.8598,482152.0
2024-06-14 09:30:00,53.26,53.67,53.21,53.29,72648.0,51.5789,51.976,51.5305,51.608,72648.0
2024-06-14 10:00:00,53.25,53.3,53.07,53.18,40618.0,51.5692,51.6177,51.3949,51.5014,40618.0
2024-06-14 10:30:00,53.22,53.27,53.1,53.21,37212.0,51.5402,51.5886,51.424,51.5305,37212.0
2024-06-14 11:00:00,53.21,53.56,53.15,53.51,62122.0,51.5305,51.8694,51.4724,51.821,62122.0
2024-06-14 11:30:00,53.51,53.58,53.38,53.39,142472.0,51.821,51.8888,51.6951,51.7048,142472.0
2024-06-14 12:00:00,53.41,53.52,53.35,53.49,36872.0,51.7242,51.8307,51.6661,51.8017,36872.0
2024-06-14 12:30:00,53.49,53.58,53.44,53.44,76272.0,51.8017,51.8888,51.7532,51.7532,76272.0
2024-06-14 13:00:00,53.46,53.57,53.45,53.52,32324.0,51.7726,51.8791,51.7629,51.8307,32324.0
2024-06-14 13:30:00,53.49,53.51,53.4,53.47,31586.0,51.8017,51.821,51.7145,51.7823,31586.0
2024-06-14 14:00:00,53.47,53.52,53.41,53.46,34106.0,51.7823,51.8307,51.7242,51.7726,34106.0
2024-06-14 14:30:00,53.46,53.54,53.45,53.47,73740.0,51.7726,51.8501,51.7629,51.7823,73740.0
2024-06-14 15:00:00,53.49,53.57,53.47,53.54,72168.0,51.8017,51.8791,51.7823,51.8501,72168.0
2024-06-14 15:30:00,53.52,53.58,53.45,53.52,480478.0,51.8307,51.8888,51.7629,51.8307,480478.0
2024-06-17 09:30:00,53.09,53.34,52.82,53.04,77492.0,51.4143,51.6564,51.1528,51.3659,77492.0
2024-06-17 10:00:00,53.1,53.4,53.07,53.32,69482.0,51.424,51.7145,51.3949,51.637,69482.0
2024-06-17 10:30:00,53.31,53.35,53.14,53.32,64512.0,51.6273,51.6661,51.4627,51.637,64512.0
2024-06-17 11:00:00,53.33,53.49,53.33,53.45,34292.0,51.6467,51.8017,51.6467,51.7629,34292.0
2024-06-17 11:30:00,53.45,53.55,53.43,53.54,20730.0,51.7629,51.8598,51.7435,51.8501,20730.0
2024-06-17 12:00:00,53.55,53.59,53.52,53.59,58326.0,51.8598,51.8985,51.8307,51.8985,58326.0
2024-06-17 12:30:00,53.59,53.6,53.54,53.58,26518.0,51.8985,51.9082,51.8501,51.8888,26518.0
2024-06-17 13:00:00,53.59,53.59,53.46,53.49,27206.0,51.8985,51.8985,51.7726,51.8017,27206.0
2024-06-17 13:30:00,53.49,53.5,53.39,53.43,31308.0,51.8017,51.8113,51.7048,51.7435,31308.0
2024-06-17 14:00:00,53.42,53.57,53.39,53.53,48306.0,51.7339,51.8791,51.7048,51.8404,48306.0
2024-06-17 14:30:00,53.53,53.54,53.33,53.34,52412.0,51.8404,51.8501,51.6467,51.6564,52412.0
2024-06-17 15:00:00,53.33,53.34,53.24,53.3,58788.0,51.6467,51.6564,51.5595,51.6177,58788.0
2024-06-17 15:30:00,53.29,53.35,53.19,53.19,539970.0,51.608,51.6661,51.5111,51.5111,539970.0
2024-06-18 09:30:00,53.09,53.49,53.0,53.29,104504.0,51.4143,51.8017,51.3271,51.608,104504.0
2024-06-18 10:00:00,53.32,53.35,52.82,52.91,110138.0,51.637,51.6661,51.1528,51.24,110138.0
2024-06-18 10:30:00,52.91,53.0,52.83,52.94,59668.0,51.24,51.3271,51.1625,51.269,59668.0
2024-06-18 11:00:00,52.94,53.1,52.79,53.02,186356.0,51.269,51.424,51.1237,51.3465,186356.0
2024-06-18 11:30:00,53.02,53.29,53.02,53.24,52836.0,51.3465,51.608,51.3465,51.5595,52836.0
2024-06-18 12:00:00,53.24,53.29,53.18,53.23,38266.0,51.5595,51.608,51.5014,51.5499,38266.0
2024-06-18 12:30:00,53.21,53.27,53.09,53.09,35990.0,51.5305,51.5886,51.4143,51.4143,35990.0
2024-06-18 13:00:00,53.09,53.1,53.03,53.04,91532.0,51.4143,51.424,51.3562,51.3659,91532.0
2024-06-18 13:30:00,53.04,53.08,52.99,53.04,43730.0,51.3659,51.4046,51.3174,51.3659,43730.0
2024-06-18 14:00:00,53.04,53.06,52.95,53.01,45864.0,51.3659,51.3852,51.2787,51.3368,45864.0
2024-06-18 14:30:00,53.01,53.01,52.95,52.96,41844.0,51.3368,51.3368,51.2787,51.2884,41844.0
2024-06-18 15:00:00,52.95,52.97,52.89,52.9,55890.0,51.2787,51.2981,51.2206,51.2303,55890.0
2024-06-18 15:30:00,52.92,53.05,52.81,53.04,588016.0,51.2496,51.3755,51.1431,51.3659,588016.0
2024-06-20 09:30:00,53.0,53.49,52.99,53.42,84164.0,51.3271,51.8017,51.3174,51.7339,84164.0
2024-06-20 10:00:00,53.41,53.52,53.32,53.38,46146.0,51.7242,51.8307,51.637,51.6951,46146.0
2024-06-20 10:30:00,53.38,53.42,53.2,53.24,26868.0,51.6951,51.7339,51.5208,51.5595,26868.0
2024-06-20 11:00:00,53.26,53.26,53.04,53.06,55864.0,51.5789,51.5789,51.3659,51.3852,55864.0
2024-06-20 11:30:00,53.06,53.1,52.93,52.94,67026.0,51.3852,51.424,51.2593,51.269,67026.0
2024-06-20 12:00:00,52.95,53.1,52.95,53.02,65506.0,51.2787,51.424,51.2787,51.3465,65506.0
2024-06-20 12:30:00,53.02,53.1,53.0,53.05,42570.0,51.3465,51.424,51.3271,51.3755,42570.0
2024-06-20 13:00:00,53.06,53.15,53.04,53.12,47066.0,51.3852,51.4724,51.3659,51.4433,47066.0
2024-06-20 13:30:00,53.12,53.31,53.12,53.27,58920.0,51.4433,51.6273,51.4433,51.5886,58920.0
2024-06-20 14:00:00,53.25,53.26,53.12,53.16,63786.0,51.5692,51.5789,51.4433,51.4821,63786.0
2024-06-20 14:30:00,53.15,53.15,53.06,53.08,69868.0,51.4724,51.4724,51.3852,51.4046,69868.0
2024-06-20 15:00:00,53.1,53.12,52.97,53.04,112318.0,51.424,51.4433,51.2981,51.3659,112318.0
2024-06-20 15:30:00,53.02,53.21,52.94,53.15,741892.0,51.3465,51.5305,51.269,51.4724,741892.0
2024-06-21 09:30:00,53.1,53.7,53.04,53.55,1010104.0,51.424,52.005,51.3659,51.8598,1010104.0
2024-06-21 10:00:00,53.53,53.7,53.41,53.65,42482.0,51.8404,52.005,51.7242,51.9566,42482.0
2024-06-21 10:30:00,53.63,53.67,53.47,53.47,43790.0,51.9372,51.976,51.7823,51.7823,43790.0
2024-06-21 11:00:00,53.41,53.45,53.19,53.2,56412.0,51.7242,51.7629,51.5111,51.5208,56412.0
2024-06-21 11:30:00,53.15,53.16,52.97,53.12,53312.0,51.4724,51.4821,51.2981,51.4433,53312.0
2024-06-21 12:00:00,53.13,53.2,53.08,53.19,35834.0,51.453,51.5208,51.4046,51.5111,35834.0
2024-06-21 12:30:00,53.2,53.27,53.1,53.23,37344.0,51.5208,51.5886,51.424,51.5499,37344.0
2024-06-21 13:00:00,53.24,53.26,53.19,53.24,37218.0,51.5595,51.5789,51.5111,51.5595,37218.0
2024-06-21 13:30:00,53.23,53.27,53.15,53.19,25678.0,51.5499,51.5886,51.4724,51.5111,25678.0
2024-06-21 14:00:00,53.18,53.2,53.1,53.13,70994.0,51.5014,51.5208,51.424,51.453,70994.0
2024-06-21 14:30:00,53.13,53.16,53.04,53.05,89810.0,51.453,51.4821,51.3659,51.3755,89810.0
2024-06-21 15:00:00,53.06,53.12,52.97,52.97,105518.0,51.3852,51.4433,51.2981,51.2981,105518.0
2024-06-21 15:30:00,52.94,52.98,52.8,52.9,502456.0,51.269,51.3078,51.1334,51.2303,502456.0
2024-06-24 09:30:00,53.0,53.66,52.99,53.63,124612.0,51.3271,51.9663,51.3174,51.9372,124612.0
2024-06-24 10:00:00,53.66,53.91,53.58,53.88,129138.0,51.9663,52.2084,51.8888,52.1793,129138.0
2024-06-24 10:30:00,53.88,54.18,53.77,53.97,131734.0,52.1793,52.4699,52.0728,52.2665,131734.0
2024-06-24 11:00:00,53.97,54.08,53.9,53.9,78918.0,52.2665,52.373,52.1987,52.1987,78918.0
2024-06-24 11:30:00,53.9,53.93,53.77,53.79,33202.0,52.1987,52.2278,52.0728,52.0922,33202.0
2024-06-24 12:00:00,53.79,53.87,53.77,53.83,51140.0,52.0922,52.1697,52.0728,52.1309,51140.0
2024-06-24 12:30:00,53.82,53.9,53.8,53.84,44824.0,52.1212,52.1987,52.1019,52.1406,44824.0
2024-06-24 13:00:00,53.84,53.92,53.81,53.84,34818.0,52.1406,52.2181,52.1116,52.1406,34818.0
2024-06-24 13:30:00,53.84,53.85,53.76,53.81,76160.0,52.1406,52.1503,52.0631,52.1116,76160.0
2024-06-24 14:00:00,53.81,54.07,53.8,54.05,94094.0,52.1116,52.3633,52.1019,52.344,94094.0
2024-06-24 14:30:00,54.05,54.11,54.0,54.01,52204.0,52.344,52.4021,52.2956,52.3052,52204.0
2024-06-24 15:00:00,54.0,54.0,53.77,53.79,79020.0,52.2956,52.2956,52.0728,52.0922,79020.0
2024-06-24 15:30:00,53.79,53.93,53.74,53.87,249976.0,52.0922,52.2278,52.0438,52.1697,249976.0
2024-06-25 09:30:00,53.8,53.82,53.37,53.39,105348.0,52.1019,52.1212,51.6854,51.7048,105348.0
2024-06-25 10:00:00,53.42,53.42,53.07,53.23,60426.0,51.7339,51.7339,51.3949,51.5499,60426.0
2024-06-25 10:30:00,53.22,53.34,53.13,53.16,51136.0,51.5402,51.6564,51.453,51.4821,51136.0
2024-06-25 11:00:00,53.18,53.21,53.05,53.13,45480.0,51.5014,51.5305,51.3755,51.453,45480.0
2024-06-25 11:30:00,53.13,53.16,53.01,53.02,26492.0,51.453,51.4821,51.3368,51.3465,26492.0
2024-06-25 12:00:00,53.0,53.02,52.91,52.96,26078.0,51.3271,51.3465,51.24,51.2884,26078.0
2024-06-25 12:30:00,52.94,52.99,52.86,52.98,39694.0,51.269,51.3174,51.1915,51.3078,39694.0
2024-06-25 13:00:00,52.98,53.1,52.98,53.08,63946.0,51.3078,51.424,51.3078,51.4046,63946.0
2024-06-25 13:30:00,53.09,53.1,52.99,53.01,43178.0,51.4143,51.424,51.3174,51.3368,43178.0
2024-06-25 14:00:00,52.99,53.13,52.95,53.08,92146.0,51.3174,51.453,51.2787,51.4046,92146.0
2024-06-25 14:30:00,53.09,53.09,53.01,53.04,55106.0,51.4143,51.4143,51.3368,51.3659,55106.0
2024-06-25 15:00:00,53.05,53.17,53.02,53.13,104650.0,51.3755,51.4918,51.3465,51.453,104650.0
2024-06-25 15:30:00,53.13,53.42,53.1,53.33,604674.0,51.453,51.7339,51.424,51.6467,604674.0
2024-06-26 09:30:00,53.09,53.09,52.68,52.8,82340.0,51.4143,51.4143,51.0172,51.1334,82340.0
2024-06-26 10:00:00,52.8,52.91,52.67,52.87,36384.0,51.1334,51.24,51.0075,51.2012,36384.0
2024-06-26 10:30:00,52.85,52.85,52.7,52.77,24830.0,51.1819,51.1819,51.0366,51.1044,24830.0
2024-06-26 11:00:00,52.81,53.0,52.79,52.98,33794.0,51.1431,51.3271,51.1237,51.3078,33794.0
2024-06-26 11:30:00,52.98,53.07,52.94,53.04,36916.0,51.3078,51.3949,51.269,51.3659,36916.0
2024-06-26 12:00:00,53.04,53.1,52.91,52.91,31978.0,51.3659,51.424,51.24,51.24,31978.0
2024-06-26 12:30:00,52.92,52.98,52.92,52.97,25462.0,51.2496,51.3078,51.2496,51.2981,25462.0
2024-06-26 13:00:00,52.98,53.02,52.94,53.02,23576.0,51.3078,51.3465,51.269,51.3465,23576.0
2024-06-26 13:30:00,53.02,53.08,53.0,53.05,38690.0,51.3465,51.4046,51.3271,51.3755,38690.0
2024-06-26 14:00:00,53.04,53.09,53.01,53.02,90020.0,51.3659,51.4143,51.3368,51.3465,90020.0
2024-06-26 14:30:00,53.04,53.11,53.01,53.1,38074.0,51.3659,51.4336,51.3368,51.424,38074.0
2024-06-26 15:00:00,53.1,53.1,53.02,53.04,43866.0,51.424,51.424,51.3465,51.3659,43866.0
2024-06-26 15:30:00,53.04,53.3,53.04,53.19,247986.0,51.3659,51.6177,51.3659,51.5111,247986.0
2024-06-27 09:30:00,53.23,53.26,52.96,53.19,102256.0,51.5499,51.5789,51.2884,51.5111,102256.0
2024-06-27 10:00:00,53.16,53.23,52.96,53.08,41504.0,51.4821,51.5499,51.2884,51.4046,41504.0
2024-06-27 10:30:00,53.07,53.13,53.02,53.04,120776.0,51.3949,51.453,51.3465,51.3659,120776.0
2024-06-27 11:00:00,53.01,53.13,53.0,53.13,47032.0,51.3368,51.453,51.3271,51.453,47032.0
2024-06-27 11:30:00,53.13,53.19,53.07,53.17,22974.0,51.453,51.5111,51.3949,51.4918,22974.0
2024-06-27 12:00:00,53.15,53.2,53.12,53.13,26478.0,51.4724,51.5208,51.4433,51.453,26478.0
2024-06-27 12:30:00,53.13,53.13,52.99,52.99,18496.0,51.453,51.453,51.3174,51.3174,18496.0
2024-06-27 13:00:00,53.02,53.17,53.02,53.14,33114.0,51.3465,51.4918,51.3465,51.4627,33114.0
2024-06-27 13:30:00,53.13,53.17,53.1,53.11,28188.0,51.453,51.4918,51.424,51.4336,28188.0
2024-06-27 14:00:00,53.11,53.18,53.1,53.14,75468.0,51.4336,51.5014,51.424,51.4627,75468.0
2024-06-27 14:30:00,53.13,53.2,53.12,53.17,43826.0,51.453,51.5208,51.4433,51.4918,43826.0
2024-06-27 15:00:00,53.18,53.25,53.12,53.24,60912.0,51.5014,51.5692,51.4433,51.5595,60912.0
2024-06-27 15:30:00,53.25,53.4,53.21,53.38,250304.0,51.5692,51.7145,51.5305,51.6951,250304.0
2024-06-28 09:30:00,53.6,53.67,53.26,53.26,66828.0,51.9082,51.976,51.5789,51.5789,66828.0
2024-06-28 10:00:00,53.3,53.6,53.3,53.58,96910.0,51.6177,51.9082,51.6177,51.8888,96910.0
2024-06-28 10:30:00,53.6,53.67,53.42,53.43,76182.0,51.9082,51.976,51.7339,51.7435,76182.0
2024-06-28 11:00:00,53.43,53.43,53.24,53.29,44052.0,51.7435,51.7435,51.5595,51.608,44052.0
2024-06-28 11:30:00,53.29,53.46,53.27,53.27,110712.0,51.608,51.7726,51.5886,51.5886,110712.0
2024-06-28 12:00:00,53.27,53.35,53.23,53.32,37478.0,51.5886,51.6661,51.5499,51.637,37478.0
2024-06-28 12:30:00,53.33,53.49,53.3,53.37,63560.0,51.6467,51.8017,51.6177,51.6854,63560.0
2024-06-28 13:00:00,53.37,53.4,53.29,53.29,50438.0,51.6854,51.7145,51.608,51.608,50438.0
2024-06-28 13:30:00,53.27,53.4,53.24,53.38,44342.0,51.5886,51.7145,51.5595,51.6951,44342.0
2024-06-28 14:00:00,53.38,53.38,53.27,53.33,58616.0,51.6951,51.6951,51.5886,51.6467,58616.0
2024-06-28 14:30:00,53.33,53.37,53.25,53.31,136086.0,51.6467,51.6854,51.5692,51.6273,136086.0
2024-06-28 15:00:00,53.31,53.45,53.27,53.45,93706.0,51.6273,51.7629,51.5886,51.7629,93706.0
2024-06-28 15:30:00,53.47,53.63,53.34,53.5,649850.0,51.7823,51.9372,51.6564,51.8113,649850.0
2024-07-01 09:30:00,53.73,53.85,53.51,53.79,135248.0,52.0341,52.1503,51.821,52.0922,135248.0
2024-07-01 10:00:00,53.82,53.86,53.22,53.22,65468.0,52.1212,52.16,51.5402,51.5402,65468.0
2024-07-01 10:30:00,53.18,53.22,52.99,53.02,57152.0,51.5014,51.5402,51.3174,51.3465,57152.0
2024-07-01 11:00:00,53.02,53.04,52.85,52.85,36828.0,51.3465,51.3659,51.1819,51.1819,36828.0
2024-07-01 11:30:00,52.88,53.0,52.81,52.93,44962.0,51.2109,51.3271,51.1431,51.2593,44962.0
2024-07-01 12:00:00,52.92,52.95,52.83,52.95,24302.0,51.2496,51.2787,51.1625,51.2787,24302.0
2024-07-01 12:30:00,52.94,52.94,52.85,52.89,27148.0,51.269,51.269,51.1819,51.2206,27148.0
2024-07-01 13:00:00,52.88,52.99,52.88,52.93,36970.0,51.2109,51.3174,51.2109,51.2593,36970.0
2024-07-01 13:30:00,52.94,53.05,52.89,53.02,43418.0,51.269,51.3755,51.2206,51.3465,43418.0
2024-07-01 14:00:00,53.02,53.02,52.87,52.91,70416.0,51.3465,51.3465,51.2012,51.24,70416.0
2024-07-01 14:30:00,52.91,52.96,52.87,52.94,57464.0,51.24,51.2884,51.2012,51.269,57464.0
2024-07-01 15:00:00,52.94,52.97,52.79,52.82,67418.0,51.269,51.2981,51.1237,51.1528,67418.0
2024-07-01 15:30:00,52.81,52.94,52.78,52.85,262100.0,51.1431,51.269,51.1141,51.1819,262100.0
2024-07-02 09:30:00,52.93,53.21,52.85,53.17,105674.0,51.2593,51.5305,51.1819,51.4918,105674.0
2024-07-02 10:00:00,53.19,53.23,53.08,53.23,154300.0,51.5111,51.5499,51.4046,51.5499,154300.0
2024-07-02 10:30:00,53.21,53.26,53.02,53.06,234206.0,51.5305,51.5789,51.3465,51.3852,234206.0
2024-07-02 11:00:00,53.07,53.08,52.93,52.96,143334.0,51.3949,51.4046,51.2593,51.2884,143334.0
2024-07-02 11:30:00,52.96,53.09,52.94,53.09,65022.0,51.2884,51.4143,51.269,51.4143,65022.0
2024-07-02 12:00:00,53.09,53.1,52.92,52.94,96326.0,51.4143,51.424,51.2496,51.269,96326.0
2024-07-02 12:30:00,52.93,52.97,52.89,52.89,79086.0,51.2593,51.2981,51.2206,51.2206,79086.0
2024-07-02 13:00:00,52.89,52.96,52.87,52.94,54330.0,51.2206,51.2884,51.2012,51.269,54330.0
2024-07-02 13:30:00,52.94,52.94,52.84,52.85,64932.0,51.269,51.269,51.1722,51.1819,64932.0
2024-07-02 14:00:00,52.85,52.99,52.85,52.96,68050.0,51.1819,51.3174,51.1819,51.2884,68050.0
2024-07-02 14:30:00,52.94,53.01,52.93,52.95,105134.0,51.269,51.3368,51.2593,51.2787,105134.0
2024-07-02 15:00:00,52.94,53.05,52.92,53.05,72788.0,51.269,51.3755,51.2496,51.3755,72788.0
2024-07-02 15:30:00,53.05,53.16,52.93,52.94,508894.0,51.3755,51.4821,51.2593,51.269,508894.0
2024-07-03 09:30:00,52.99,53.33,52.85,53.29,99802.0,51.3174,51.6467,51.1819,51.608,99802.0
2024-07-03 10:00:00,53.31,53.67,53.3,53.41,98046.0,51.6273,51.976,51.6177,51.7242,98046.0
2024-07-03 10:30:00,53.39,53.4,53.13,53.13,61616.0,51.7048,51.7145,51.453,51.453,61616.0
2024-07-03 11:00:00,53.15,53.23,53.02,53.02,77126.0,51.4724,51.5499,51.3465,51.3465,77126.0
2024-07-03 11:30:00,53.04,53.13,52.93,52.94,41370.0,51.3659,51.453,51.2593,51.269,41370.0
2024-07-03 12:00:00,52.94,52.96,52.83,52.87,52824.0,51.269,51.2884,51.1625,51.2012,52824.0
2024-07-03 12:30:00,52.87,52.91,52.75,52.77,142198.0,51.2012,51.24,51.085,51.1044,142198.0
2024-07-05 09:30:00,52.72,52.76,52.47,52.65,156418.0,51.056,51.0947,50.8139,50.9882,156418.0
2024-07-05 10:00:00,52.66,52.74,52.52,52.65,72126.0,50.9979,51.0753,50.8623,50.9882,72126.0
2024-07-05 10:30:00,52.63,52.71,52.59,52.7,102018.0,50.9688,51.0463,50.9301,51.0366,102018.0
2024-07-05 11:00:00,52.7,52.81,52.67,52.72,80996.0,51.0366,51.1431,51.0075,51.056,80996.0
2024-07-05 11:30:00,52.73,53.0,52.65,52.81,89840.0,51.0656,51.3271,50.9882,51.1431,89840.0
2024-07-05 12:00:00,52.81,52.82,52.65,52.68,71912.0,51.1431,51.1528,50.9882,51.0172,71912.0
2024-07-05 12:30:00,52.69,52.74,52.68,52.73,68154.0,51.0269,51.0753,51.0172,51.0656,68154.0
2024-07-05 13:00:00,52.74,52.77,52.7,52.73,52972.0,51.0753,51.1044,51.0366,51.0656,52972.0
2024-07-05 13:30:00,52.72,52.81,52.69,52.8,56026.0,51.056,51.1431,51.0269,51.1334,56026.0
2024-07-05 14:00:00,52.8,52.82,52.69,52.72,82030.0,51.1334,51.1528,51.0269,51.056,82030.0
2024-07-05 14:30:00,52.72,52.74,52.6,52.63,120590.0,51.056,51.0753,50.9397,50.9688,120590.0
2024-07-05 15:00:00,52.64,52.65,52.52,52.52,96618.0,50.9785,50.9882,50.8623,50.8623,96618.0
2024-07-05 15:30:00,52.52,52.87,52.52,52.69,522360.0,50.8623,51.2012,50.8623,51.0269,522360.0
2024-07-08 09:30:00,52.65,52.74,52.59,52.74,44476.0,50.9882,51.0753,50.9301,51.0753,44476.0
2024-07-08 10:00:00,52.69,52.82,52.51,52.57,50216.0,51.0269,51.1528,50.8526,50.9107,50216.0
2024-07-08 10:30:00,52.52,52.53,52.35,52.41,51796.0,50.8623,50.872,50.6976,50.7557,51796.0
2024-07-08 11:00:00,52.38,52.42,52.17,52.17,55618.0,50.7267,50.7654,50.5233,50.5233,55618.0
2024-07-08 11:30:00,52.17,52.27,52.16,52.24,72668.0,50.5233,50.6202,50.5136,50.5911,72668.0
2024-07-08 12:00:00,52.24,52.39,52.24,52.38,53264.0,50.5911,50.7364,50.5911,50.7267,53264.0
2024-07-08 12:30:00,52.4,52.52,52.37,52.39,45520.0,50.7461,50.8623,50.717,50.7364,45520.0
2024-07-08 13:00:00,52.39,52.4,52.31,52.32,51804.0,50.7364,50.7461,50.6589,50.6686,51804.0
2024-07-08 13:30:00,52.31,52.4,52.31,52.34,82374.0,50.6589,50.7461,50.6589,50.688,82374.0
2024-07-08 14:00:00,52.35,52.37,52.29,52.33,100430.0,50.6976,50.717,50.6395,50.6783,100430.0
2024-07-08 14:30:00,52.33,52.35,52.18,52.2,86084.0,50.6783,50.6976,50.533,50.5524,86084.0
2024-07-08 15:00:00,52.2,52.25,52.19,52.22,99744.0,50.5524,50.6008,50.5427,50.5717,99744.0
2024-07-08 15:30:00,52.21,52.38,52.18,52.37,495504.0,50.5621,50.7267,50.533,50.717,495504.0
2024-07-09 09:30:00,52.29,52.54,52.07,52.5,88030.0,50.6395,50.8816,50.4265,50.8429,88030.0
2024-07-09 10:00:00,52.48,52.55,52.13,52.19,36406.0,50.8235,50.8913,50.4846,50.5427,36406.0
2024-07-09 10:30:00,52.23,52.35,52.19,52.34,42254.0,50.5814,50.6976,50.5427,50.688,42254.0
2024-07-09 11:00:00,52.33,52.46,52.33,52.45,29518.0,50.6783,50.8042,50.6783,50.7945,29518.0
2024-07-09 11:30:00,52.47,52.54,52.43,52.54,29540.0,50.8139,50.8816,50.7751,50.8816,29540.0
2024-07-09 12:00:00,52.53,52.66,52.52,52.66,46236.0,50.872,50.9979,50.8623,50.9979,46236.0
2024-07-09 12:30:00,52.65,52.77,52.63,52.77,32054.0,50.9882,51.1044,50.9688,51.1044,32054.0
2024-07-09 13:00:00,52.76,52.8,52.63,52.76,32200.0,51.0947,51.1334,50.9688,51.0947,32200.0
2024-07-09 13:30:00,52.75,52.77,52.67,52.68,50488.0,51.085,51.1044,51.0075,51.0172,50488.0
2024-07-09 14:00:00,52.67,52.7,52.52,52.53,151456.0,51.0075,51.0366,50.8623,50.872,151456.0
2024-07-09 14:30:00,52.53,52.61,52.49,52.55,95102.0,50.872,50.9494,50.8332,50.8913,95102.0
2024-07-09 15:00:00,52.55,52.56,52.48,52.55,149714.0,50.8913,50.901,50.8235,50.8913,149714.0
2024-07-09 15:30:00,52.55,52.67,52.42,52.49,453268.0,50.8913,51.0075,50.7654,50.8332,453268.0
2024-07-10 09:30:00,52.79,52.91,52.46,52.69,81828.0,51.1237,51.24,50.8042,51.0269,81828.0
2024-07-10 10:00:00,52.67,52.74,52.55,52.68,61740.0,51.0075,51.0753,50.8913,51.0172,61740.0
2024-07-10 10:30:00,52.68,52.91,52.68,52.89,46188.0,51.0172,51.24,51.0172,51.2206,46188.0
2024-07-10 11:00:00,52.89,52.92,52.74,52.76,36580.0,51.2206,51.2496,51.0753,51.0947,36580.0
2024-07-10 11:30:00,52.74,52.75,52.6,52.65,80328.0,51.0753,51.085,50.9397,50.9882,80328.0
2024-07-10 12:00:00,52.66,52.74,52.6,52.73,50580.0,50.9979,51.0753,50.9397,51.0656,50580.0
2024-07-10 12:30:00,52.72,52.84,52.62,52.76,42886.0,51.056,51.1722,50.9591,51.0947,42886.0
2024-07-10 13:00:00,52.76,52.85,52.73,52.73,51842.0,51.0947,51.1819,51.0656,51.0656,51842.0
2024-07-10 13:30:00,52.73,52.77,52.71,52.76,47530.0,51.0656,51.1044,51.0463,51.0947,47530.0
2024-07-10 14:00:00,52.76,52.76,52.67,52.68,70782.0,51.0947,51.0947,51.0075,51.0172,70782.0
2024-07-10 14:30:00,52.68,52.84,52.68,52.82,77430.0,51.0172,51.1722,51.0172,51.1528,77430.0
2024-07-10 15:00:00,52.83,52.84,52.76,52.76,64772.0,51.1625,51.1722,51.0947,51.0947,64772.0
2024-07-10 15:30:00,52.75,52.97,52.68,52.95,432634.0,51.085,51.2981,51.0172,51.2787,432634.0
2024-07-11 09:30:00,53.24,53.77,53.13,53.77,57818.0,51.5595,52.0728,51.453,52.0728,57818.0
2024-07-11 10:00:00,53.8,54.02,53.74,53.92,43710.0,52.1019,52.3149,52.0438,52.2181,43710.0
2024-07-11 10:30:00,53.91,53.91,53.71,53.8,33796.0,52.2084,52.2084,52.0147,52.1019,33796.0
2024-07-11 11:00:00,53.83,53.97,53.82,53.97,57132.0,52.1309,52.2665,52.1212,52.2665,57132.0
2024-07-11 11:30:00,53.98,54.2,53.95,54.16,49524.0,52.2762,52.4892,52.2471,52.4505,49524.0
2024-07-11 12:00:00,54.18,54.18,53.92,54.04,75274.0,52.4699,52.4699,52.2181,52.3343,75274.0
2024-07-11 12:30:00,54.04,54.31,54.04,54.25,105810.0,52.3343,52.5958,52.3343,52.5377,105810.0
2024-07-11 13:00:00,54.27,54.32,54.18,54.31,100508.0,52.557,52.6055,52.4699,52.5958,100508.0
2024-07-11 13:30:00,54.31,54.33,54.21,54.27,70200.0,52.5958,52.6151,52.4989,52.557,70200.0
2024-07-11 14:00:00,54.29,54.38,54.09,54.2,101684.0,52.5764,52.6636,52.3827,52.4892,101684.0
2024-07-11 14:30:00,54.19,54.25,54.17,54.24,158774.0,52.4796,52.5377,52.4602,52.528,158774.0
2024-07-11 15:00:00,54.24,54.24,54.16,54.2,97680.0,52.528,52.528,52.4505,52.4892,97680.0
2024-07-11 15:30:00,54.2,54.27,54.02,54.23,407954.0,52.4892,52.557,52.3149,52.5183,407954.0
2024-07-12 09:30:00,54.48,54.66,54.36,54.36,72436.0,52.7604,52.9347,52.6442,52.6442,72436.0
2024-07-12 10:00:00,54.36,54.71,54.31,54.62,74178.0,52.6442,52.9831,52.5958,52.896,74178.0
2024-07-12 10:30:00,54.63,54.67,54.38,54.58,49954.0,52.9057,52.9444,52.6636,52.8573,49954.0
2024-07-12 11:00:00,54.59,54.74,54.59,54.67,63998.0,52.8669,53.0122,52.8669,52.9444,63998.0
2024-07-12 11:30:00,54.68,54.7,54.55,54.69,19312.0,52.9541,52.9735,52.8282,52.9638,19312.0
2024-07-12 12:00:00,54.68,54.74,54.62,54.74,27048.0,52.9541,53.0122,52.896,53.0122,27048.0
2024-07-12 12:30:00,54.74,54.75,54.69,54.73,22338.0,53.0122,53.0219,52.9638,53.0025,22338.0
2024-07-12 13:00:00,54.71,54.74,54.67,54.73,20138.0,52.9831,53.0122,52.9444,53.0025,20138.0
2024-07-12 13:30:00,54.73,54.81,54.71,54.76,34414.0,53.0025,53.08,52.9831,53.0316,34414.0
2024-07-12 14:00:00,54.77,54.93,54.74,54.93,75496.0,53.0413,53.1962,53.0122,53.1962,75496.0
2024-07-12 14:30:00,54.92,54.93,54.8,54.82,45186.0,53.1865,53.1962,53.0703,53.0897,45186.0
2024-07-12 15:00:00,54.81,54.87,54.77,54.8,82050.0,53.08,53.1381,53.0413,53.0703,82050.0
2024-07-12 15:30:00,54.8,54.83,54.56,54.6,338948.0,53.0703,53.0994,52.8379,52.8766,338948.0
2024-07-15 09:30:00,54.29,54.3,53.88,54.03,110388.0,52.5764,52.5861,52.1793,52.3246,110388.0
2024-07-15 10:00:00,53.99,53.99,53.79,53.79,42316.0,52.2859,52.2859,52.0922,52.0922,42316.0
2024-07-15 10:30:00,53.8,53.83,53.54,53.77,87302.0,52.1019,52.1309,51.8501,52.0728,87302.0
2024-07-15 11:00:00,53.8,53.82,53.65,53.68,59228.0,52.1019,52.1212,51.9566,51.9857,59228.0
2024-07-15 11:30:00,53.67,53.68,53.49,53.6,71714.0,51.976,51.9857,51.8017,51.9082,71714.0
2024-07-15 12:00:00,53.6,53.88,53.6,53.8,55350.0,51.9082,52.1793,51.9082,52.1019,55350.0
2024-07-15 12:30:00,53.77,53.84,53.7,53.72,40586.0,52.0728,52.1406,52.005,52.0244,40586.0
2024-07-15 13:00:00,53.71,53.76,53.56,53.56,35348.0,52.0147,52.0631,51.8694,51.8694,35348.0
2024-07-15 13:30:00,53.56,53.74,53.54,53.71,67498.0,51.8694,52.0438,51.8501,52.0147,67498.0
2024-07-15 14:00:00,53.68,53.68,53.53,53.58,67218.0,51.9857,51.9857,51.8404,51.8888,67218.0
2024-07-15 14:30:00,53.56,53.6,53.45,53.52,88370.0,51.8694,51.9082,51.7629,51.8307,88370.0
2024-07-15 15:00:00,53.5,53.52,53.43,53.48,103566.0,51.8113,51.8307,51.7435,51.792,103566.0
2024-07-15 15:30:00,53.49,53.51,53.39,53.43,406064.0,51.8017,51.821,51.7048,51.7435,406064.0
2024-07-16 09:30:00,53.9,54.27,53.79,54.24,99106.0,52.1987,52.557,52.0922,52.528,99106.0
2024-07-16 10:00:00,54.24,54.4,54.23,54.25,165318.0,52.528,52.6829,52.5183,52.5377,165318.0
2024-07-16 10:30:00,54.25,54.26,54.03,54.06,188248.0,52.5377,52.5474,52.3246,52.3537,188248.0
2024-07-16 11:00:00,54.07,54.19,54.0,54.18,42360.0,52.3633,52.4796,52.2956,52.4699,42360.0
2024-07-16 11:30:00,54.18,54.27,54.12,54.24,61942.0,52.4699,52.557,52.4118,52.528,61942.0
2024-07-16 12:00:00,54.23,54.37,54.2,54.3,42466.0,52.5183,52.6539,52.4892,52.5861,42466.0
2024-07-16 12:30:00,54.33,54.45,54.32,54.37,49172.0,52.6151,52.7314,52.6055,52.6539,49172.0
2024-07-16 13:00:00,54.37,54.43,54.27,54.31,53834.0,52.6539,52.712,52.557,52.5958,53834.0
2024-07-16 13:30:00,54.29,54.33,54.21,54.24,67264.0,52.5764,52.6151,52.4989,52.528,67264.0
2024-07-16 14:00:00,54.25,54.34,54.21,54.22,44402.0,52.5377,52.6248,52.4989,52.5086,44402.0
2024-07-16 14:30:00,54.22,54.27,54.19,54.24,69922.0,52.5086,52.557,52.4796,52.528,69922.0
2024-07-16 15:00:00,54.24,54.24,54.15,54.22,100188.0,52.528,52.528,52.4408,52.5086,100188.0
2024-07-16 15:30:00,54.22,54.37,54.2,54.24,443762.0,52.5086,52.6539,52.4892,52.528,443762.0
2024-07-17 09:30:00,54.46,55.04,54.23,54.94,64540.0,52.741,53.3027,52.5183,53.2059,64540.0
2024-07-17 10:00:00,54.94,55.52,54.88,55.29,76154.0,53.2059,53.7676,53.1478,53.5448,76154.0
2024-07-17 10:30:00,55.33,55.48,55.24,55.47,42104.0,53.5836,53.7288,53.4964,53.7192,42104.0
2024-07-17 11:00:00,55.45,55.49,55.26,55.38,52264.0,53.6998,53.7385,53.5158,53.632,52264.0
2024-07-17 11:30:00,55.37,55.57,55.34,55.51,75556.0,53.6223,53.816,53.5933,53.7579,75556.0
2024-07-17 12:00:00,55.49,55.54,55.4,55.49,42544.0,53.7385,53.7869,53.6514,53.7385,42544.0
2024-07-17 12:30:00,55.46,55.57,55.44,55.48,61032.0,53.7095,53.816,53.6901,53.7288,61032.0
2024-07-17 13:00:00,55.48,55.52,55.43,55.43,42936.0,53.7288,53.7676,53.6804,53.6804,42936.0
2024-07-17 13:30:00,55.44,55.52,55.34,55.43,53882.0,53.6901,53.7676,53.5933,53.6804,53882.0
2024-07-17 14:00:00,55.41,55.45,55.24,55.33,73140.0,53.6611,53.6998,53.4964,53.5836,73140.0
2024-07-17 14:30:00,55.33,55.43,55.31,55.35,60802.0,53.5836,53.6804,53.5642,53.6029,60802.0
2024-07-17 15:00:00,55.34,55.38,55.29,55.33,70686.0,53.5933,53.632,53.5448,53.5836,70686.0
2024-07-17 15:30:00,55.31,55.4,55.27,55.32,345800.0,53.5642,53.6514,53.5255,53.5739,345800.0
2024-07-18 09:30:00,55.01,55.8,55.01,55.73,66722.0,53.2737,54.0387,53.2737,53.971,66722.0
2024-07-18 10:00:00,55.75,55.8,55.5,55.66,51618.0,53.9903,54.0387,53.7482,53.9032,51618.0
2024-07-18 10:30:00,55.63,55.89,55.63,55.84,47642.0,53.8741,54.1259,53.8741,54.0775,47642.0
2024-07-18 11:00:00,55.85,56.11,55.83,56.04,56762.0,54.0872,54.339,54.0678,54.2712,56762.0
2024-07-18 11:30:00,56.02,56.09,55.77,55.82,51324.0,54.2518,54.3196,54.0097,54.0581,51324.0
2024-07-18 12:00:00,55.85,55.9,55.6,55.6,45744.0,54.0872,54.1356,53.8451,53.8451,45744.0
2024-07-18 12:30:00,55.6,55.63,55.48,55.52,40444.0,53.8451,53.8741,53.7288,53.7676,40444.0
2024-07-18 13:00:00,55.51,55.61,55.48,55.61,32174.0,53.7579,53.8547,53.7288,53.8547,32174.0
2024-07-18 13:30:00,55.6,55.66,55.55,55.6,35216.0,53.8451,53.9032,53.7966,53.8451,35216.0
2024-07-18 14:00:00,55.6,55.63,55.49,55.51,86528.0,53.8451,53.8741,53.7385,53.7579,86528.0
2024-07-18 14:30:00,55.52,55.55,55.33,55.38,48764.0,53.7676,53.7966,53.5836,53.632,48764.0
2024-07-18 15:00:00,55.38,55.47,55.37,55.46,66286.0,53.632,53.7192,53.6223,53.7095,66286.0
2024-07-18 15:30:00,55.45,55.51,55.37,55.37,312314.0,53.6998,53.7579,53.6223,53.6223,312314.0
2024-07-19 09:30:00,55.7,55.7,55.13,55.31,157114.0,53.9419,53.9419,53.3899,53.5642,157114.0
2024-07-19 10:00:00,55.33,55.43,55.27,55.35,28742.0,53.5836,53.6804,53.5255,53.6029,28742.0
2024-07-19 10:30:00,55.33,55.38,55.12,55.13,30438.0,53.5836,53.632,53.3802,53.3899,30438.0
2024-07-19 11:00:00,55.11,55.17,55.05,55.12,81724.0,53.3705,53.4286,53.3124,53.3802,81724.0
2024-07-19 11:30:00,55.11,55.21,55.04,55.15,57114.0,53.3705,53.4674,53.3027,53.4093,57114.0
2024-07-19 12:00:00,55.13,55.38,55.13,55.13,44548.0,53.3899,53.632,53.3899,53.3899,44548.0
2024-07-19 12:30:00,55.12,55.17,55.08,55.13,74854.0,53.3802,53.4286,53.3415,53.3899,74854.0
2024-07-19 13:00:00,55.12,55.15,55.06,55.09,64366.0,53.3802,53.4093,53.3221,53.3512,64366.0
2024-07-19 13:30:00,55.1,55.16,55.01,55.13,39450.0,53.3608,53.4189,53.2737,53.3899,39450.0
2024-07-19 14:00:00,55.13,55.18,55.1,55.14,86984.0,53.3899,53.4383,53.3608,53.3996,86984.0
2024-07-19 14:30:00,55.14,55.2,55.09,55.13,53370.0,53.3996,53.4577,53.3512,53.3899,53370.0
2024-07-19 15:00:00,55.13,55.32,55.13,55.3,40188.0,53.3899,53.5739,53.3899,53.5545,40188.0
2024-07-19 15:30:00,55.29,55.38,55.2,55.25,258368.0,53.5448,53.632,53.4577,53.5061,258368.0
2024-07-22 09:30:00,55.12,55.38,55.04,55.22,52276.0,53.3802,53.632,53.3027,53.4771,52276.0
2024-07-22 10:00:00,55.17,55.56,55.13,55.44,50070.0,53.4286,53.8063,53.3899,53.6901,50070.0
2024-07-22 10:30:00,55.44,55.62,55.44,55.62,25340.0,53.6901,53.8644,53.6901,53.8644,25340.0
2024-07-22 11:00:00,55.6,55.74,55.6,55.73,19906.0,53.8451,53.9806,53.8451,53.971,19906.0
2024-07-22 11:30:00,55.72,55.76,55.59,55.59,21068.0,53.9613,54.0,53.8354,53.8354,21068.0
2024-07-22 12:00:00,55.59,55.61,55.49,55.49,24130.0,53.8354,53.8547,53.7385,53.7385,24130.0
2024-07-22 12:30:00,55.49,55.53,55.44,55.53,21058.0,53.7385,53.7773,53.6901,53.7773,21058.0
2024-07-22 13:00:00,55.54,55.7,55.54,55.64,16036.0,53.7869,53.9419,53.7869,53.8838,16036.0
2024-07-22 13:30:00,55.65,55.67,55.61,55.66,26540.0,53.8935,53.9128,53.8547,53.9032,26540.0
2024-07-22 14:00:00,55.66,55.66,55.55,55.58,39628.0,53.9032,53.9032,53.7966,53.8257,39628.0
2024-07-22 14:30:00,55.58,55.66,55.56,55.6,41234.0,53.8257,53.9032,53.8063,53.8451,41234.0
2024-07-22 15:00:00,55.6,55.63,55.55,55.58,32990.0,53.8451,53.8741,53.7966,53.8257,32990.0
2024-07-22 15:30:00,55.59,55.63,55.48,55.51,197416.0,53.8354,53.8741,53.7288,53.7579,197416.0
2024-07-23 09:30:00,55.43,55.48,55.1,55.15,67808.0,53.6804,53.7288,53.3608,53.4093,67808.0
2024-07-23 10:00:00,55.13,55.35,55.08,55.27,28198.0,53.3899,53.6029,53.3415,53.5255,28198.0
2024-07-23 10:30:00,55.25,55.37,55.16,55.22,33310.0,53.5061,53.6223,53.4189,53.4771,33310.0
2024-07-23 11:00:00,55.21,55.22,55.08,55.18,36046.0,53.4674,53.4771,53.3415,53.4383,36046.0
2024-07-23 11:30:00,55.19,55.3,55.16,55.24,25848.0,53.448,53.5545,53.4189,53.4964,25848.0
2024-07-23 12:00:00,55.26,55.33,55.21,55.25,17904.0,53.5158,53.5836,53.4674,53.5061,17904.0
2024-07-23 12:30:00,55.23,55.27,55.2,55.27,25170.0,53.4867,53.5255,53.4577,53.5255,25170.0
2024-07-23 13:00:00,55.26,55.31,55.23,55.27,14244.0,53.5158,53.5642,53.4867,53.5255,14244.0
2024-07-23 13:30:00,55.26,55.29,55.23,55.27,40456.0,53.5158,53.5448,53.4867,53.5255,40456.0
2024-07-23 14:00:00,55.28,55.32,55.25,55.32,60302.0,53.5352,53.5739,53.5061,53.5739,60302.0
2024-07-23 14:30:00,55.32,55.34,55.28,55.31,27134.0,53.5739,53.5933,53.5352,53.5642,27134.0
2024-07-23 15:00:00,55.29,55.34,55.27,55.32,25668.0,53.5448,53.5933,53.5255,53.5739,25668.0
2024-07-23 15:30:00,55.29,55.29,55.1,55.17,187796.0,53.5448,53.5448,53.3608,53.4286,187796.0
2024-07-24 09:30:00,55.61,55.78,55.28,55.45,102058.0,53.8547,54.0194,53.5352,53.6998,102058.0
2024-07-24 10:00:00,55.48,55.51,55.3,55.33,72634.0,53.7288,53.7579,53.5545,53.5836,72634.0
2024-07-24 10:30:00,55.32,55.43,55.21,55.31,51692.0,53.5739,53.6804,53.4674,53.5642,51692.0
2024-07-24 11:00:00,55.31,55.63,55.25,55.63,47290.0,53.5642,53.8741,53.5061,53.8741,47290.0
2024-07-24 11:30:00,55.62,55.71,55.57,55.71,44442.0,53.8644,53.9516,53.816,53.9516,44442.0
2024-07-24 12:00:00,55.72,55.88,55.72,55.83,41842.0,53.9613,54.1162,53.9613,54.0678,41842.0
2024-07-24 12:30:00,55.84,55.94,55.8,55.92,25210.0,54.0775,54.1743,54.0387,54.155,25210.0
2024-07-24 13:00:00,55.95,55.95,55.8,55.8,34928.0,54.184,54.184,54.0387,54.0387,34928.0
2024-07-24 13:30:00,55.8,55.83,55.74,55.78,41628.0,54.0387,54.0678,53.9806,54.0194,41628.0
2024-07-24 14:00:00,55.77,55.94,55.77,55.94,167000.0,54.0097,54.1743,54.0097,54.1743,167000.0
2024-07-24 14:30:00,55.94,56.03,55.84,55.84,99410.0,54.1743,54.2615,54.0775,54.0775,99410.0
2024-07-24 15:00:00,55.85,55.89,55.65,55.86,59756.0,54.0872,54.1259,53.8935,54.0968,59756.0
2024-07-24 15:30:00,55.87,55.95,55.69,55.94,284844.0,54.1065,54.184,53.9322,54.1743,284844.0
2024-07-25 09:30:00,56.29,56.59,55.99,56.54,238230.0,54.5133,54.8038,54.2227,54.7554,238230.0
2024-07-25 10:00:00,56.54,56.82,56.13,56.13,95566.0,54.7554,55.0265,54.3583,54.3583,95566.0
2024-07-25 10:30:00,56.12,56.16,55.82,55.88,37502.0,54.3486,54.3874,54.0581,54.1162,37502.0
2024-07-25 11:00:00,55.9,56.18,55.9,56.1,34174.0,54.1356,54.4067,54.1356,54.3293,34174.0
2024-07-25 11:30:00,56.1,56.36,56.04,56.15,48806.0,54.3293,54.5811,54.2712,54.3777,48806.0
2024-07-25 12:00:00,56.13,56.24,56.11,56.16,50720.0,54.3583,54.4649,54.339,54.3874,50720.0
2024-07-25 12:30:00,56.15,56.15,55.96,55.96,31942.0,54.3777,54.3777,54.1937,54.1937,31942.0
2024-07-25 13:00:00,55.95,55.98,55.77,55.77,56830.0,54.184,54.2131,54.0097,54.0097,56830.0
2024-07-25 13:30:00,55.79,55.79,55.54,55.56,122962.0,54.0291,54.0291,53.7869,53.8063,122962.0
2024-07-25 14:00:00,55.55,55.6,55.48,55.48,55830.0,53.7966,53.8451,53.7288,53.7288,55830.0
2024-07-25 14:30:00,55.49,55.52,55.38,55.38,53696.0,53.7385,53.7676,53.632,53.632,53696.0
2024-07-25 15:00:00,55.38,55.67,55.35,55.63,85072.0,53.632,53.9128,53.6029,53.8741,85072.0
2024-07-25 15:30:00,55.65,55.84,55.62,55.71,465948.0,53.8935,54.0775,53.8644,53.9516,465948.0
2024-07-26 09:30:00,56.0,56.6,55.99,56.29,203238.0,54.2324,54.8135,54.2227,54.5133,203238.0
2024-07-26 10:00:00,56.44,56.68,56.36,56.62,80984.0,54.6585,54.891,54.5811,54.8329,80984.0
2024-07-26 10:30:00,56.63,56.72,56.49,56.72,162450.0,54.8425,54.9297,54.707,54.9297,162450.0
2024-07-26 11:00:00,56.79,56.8,56.63,56.77,64468.0,54.9975,55.0072,54.8425,54.9781,64468.0
2024-07-26 11:30:00,56.78,57.0,56.68,57.0,77106.0,54.9878,55.2009,54.891,55.2009,77106.0
2024-07-26 12:00:00,56.99,57.09,56.95,56.99,129328.0,55.1912,55.288,55.1524,55.1912,129328.0
2024-07-26 12:30:00,56.98,57.01,56.9,57.01,57252.0,55.1815,55.2106,55.104,55.2106,57252.0
2024-07-26 13:00:00,57.01,57.05,56.94,57.05,35762.0,55.2106,55.2493,55.1428,55.2493,35762.0
2024-07-26 13:30:00,57.06,57.08,56.85,56.94,53818.0,55.259,55.2783,55.0556,55.1428,53818.0
2024-07-26 14:00:00,56.94,56.95,56.77,56.77,63884.0,55.1428,55.1524,54.9781,54.9781,63884.0
2024-07-26 14:30:00,56.79,56.84,56.74,56.83,78382.0,54.9975,55.0459,54.9491,55.0362,78382.0
2024-07-26 15:00:00,56.83,56.95,56.76,56.88,71046.0,55.0362,55.1524,54.9684,55.0847,71046.0
2024-07-26 15:30:00,56.88,56.88,56.71,56.83,446132.0,55.0847,55.0847,54.92,55.0362,446132.0
2024-07-29 09:30:00,56.82,57.0,56.47,56.77,115190.0,55.0265,55.2009,54.6876,54.9781,115190.0
2024-07-29 10:00:00,56.77,56.94,56.74,56.78,94186.0,54.9781,55.1428,54.9491,54.9878,94186.0
2024-07-29 10:30:00,56.77,56.85,56.55,56.84,53748.0,54.9781,55.0556,54.7651,55.0459,53748.0
2024-07-29 11:00:00,56.83,57.15,56.83,57.07,111616.0,55.0362,55.3461,55.0362,55.2687,111616.0
2024-07-29 11:30:00,57.05,57.19,57.02,57.13,91582.0,55.2493,55.3849,55.2202,55.3268,91582.0
2024-07-29 12:00:00,57.15,57.19,57.03,57.1,61464.0,55.3461,55.3849,55.2299,55.2977,61464.0
2024-07-29 12:30:00,57.11,57.16,57.02,57.13,47020.0,55.3074,55.3558,55.2202,55.3268,47020.0
2024-07-29 13:00:00,57.13,57.13,57.01,57.12,35218.0,55.3268,55.3268,55.2106,55.3171,35218.0
2024-07-29 13:30:00,57.1,57.17,57.0,57.16,43018.0,55.2977,55.3655,55.2009,55.3558,43018.0
2024-07-29 14:00:00,57.15,57.17,57.07,57.16,61806.0,55.3461,55.3655,55.2687,55.3558,61806.0
2024-07-29 14:30:00,57.16,57.23,57.15,57.22,62856.0,55.3558,55.4236,55.3461,55.4139,62856.0
2024-07-29 15:00:00,57.22,57.24,57.16,57.21,93550.0,55.4139,55.4333,55.3558,55.4042,93550.0
2024-07-29 15:30:00,57.24,57.44,57.13,57.18,472650.0,55.4333,55.627,55.3268,55.3752,472650.0
2024-07-30 09:30:00,56.98,57.68,56.98,57.63,214672.0,55.1815,55.8594,55.1815,55.811,214672.0
2024-07-30 10:00:00,57.62,57.65,57.35,57.49,91686.0,55.8013,55.8304,55.5398,55.6754,91686.0
2024-07-30 10:30:00,57.49,57.74,57.41,57.67,111896.0,55.6754,55.9175,55.5979,55.8497,111896.0
2024-07-30 11:00:00,57.66,57.74,57.58,57.6,106052.0,55.84,55.9175,55.7626,55.7819,106052.0
2024-07-30 11:30:00,57.6,57.87,57.59,57.79,92702.0,55.7819,56.0434,55.7722,55.9659,92702.0
2024-07-30 12:00:00,57.81,57.93,57.69,57.92,103442.0,55.9853,56.1015,55.8691,56.0918,103442.0
2024-07-30 12:30:00,57.93,58.1,57.9,58.1,59952.0,56.1015,56.2661,56.0725,56.2661,59952.0
2024-07-30 13:00:00,58.1,58.17,57.94,57.94,53498.0,56.2661,56.3339,56.1112,56.1112,53498.0
2024-07-30 13:30:00,57.94,57.98,57.79,57.88,44074.0,56.1112,56.1499,55.9659,56.0531,44074.0
2024-07-30 14:00:00,57.88,57.93,57.81,57.83,53588.0,56.0531,56.1015,55.9853,56.0047,53588.0
2024-07-30 14:30:00,57.83,57.87,57.75,57.85,75750.0,56.0047,56.0434,55.9272,56.024,75750.0
2024-07-30 15:00:00,57.85,58.07,57.84,58.06,149280.0,56.024,56.2371,56.0144,56.2274,149280.0
2024-07-30 15:30:00,58.06,58.27,58.04,58.17,419272.0,56.2274,56.4308,56.208,56.3339,419272.0
2024-07-31 09:30:00,58.33,58.5,57.47,57.61,129362.0,56.4889,56.6535,55.656,55.7916,129362.0
2024-07-31 10:00:00,57.61,58.15,57.6,58.07,103662.0,55.7916,56.3146,55.7819,56.2371,103662.0
2024-07-31 10:30:00,58.09,58.12,57.93,58.08,82168.0,56.2565,56.2855,56.1015,56.2468,82168.0
2024-07-31 11:00:00,58.09,58.13,57.86,58.0,57198.0,56.2565,56.2952,56.0337,56.1693,57198.0
2024-07-31 11:30:00,57.99,58.02,57.88,57.96,143682.0,56.1596,56.1887,56.0531,56.1306,143682.0
2024-07-31 12:00:00,57.96,57.99,57.81,57.85,117230.0,56.1306,56.1596,55.9853,56.024,117230.0
2024-07-31 12:30:00,57.88,57.98,57.87,57.89,57926.0,56.0531,56.1499,56.0434,56.0628,57926.0
2024-07-31 13:00:00,57.9,57.91,57.81,57.88,37528.0,56.0725,56.0821,55.9853,56.0531,37528.0
2024-07-31 13:30:00,57.86,58.2,57.82,58.2,43810.0,56.0337,56.363,55.995,56.363,43810.0
2024-07-31 14:00:00,58.14,58.14,57.9,57.97,56734.0,56.3049,56.3049,56.0725,56.1402,56734.0
2024-07-31 14:30:00,57.95,58.08,57.94,58.02,55868.0,56.1209,56.2468,56.1112,56.1887,55868.0
2024-07-31 15:00:00,57.99,58.0,57.77,57.92,90338.0,56.1596,56.1693,55.9466,56.0918,90338.0
2024-07-31 15:30:00,57.92,58.2,57.84,57.99,360662.0,56.0918,56.363,56.0144,56.1596,360662.0
2024-08-01 09:30:00,58.75,59.4,58.1,58.81,117960.0,56.8956,57.5251,56.2661,56.9537,117960.0
2024-08-01 10:00:00,58.79,59.54,58.79,59.37,240734.0,56.9344,57.6607,56.9344,57.4961,240734.0
2024-08-01 10:30:00,59.34,59.87,59.28,59.83,187596.0,57.467,57.9803,57.4089,57.9415,187596.0
2024-08-01 11:00:00,59.83,59.9,59.59,59.9,203252.0,57.9415,58.0093,57.7091,58.0093,203252.0
2024-08-01 11:30:00,59.92,59.92,59.4,59.54,164816.0,58.0287,58.0287,57.5251,57.6607,164816.0
2024-08-01 12:00:00,59.55,59.84,59.47,59.79,141844.0,57.6704,57.9512,57.5929,57.9028,141844.0
2024-08-01 12:30:00,59.81,59.87,59.73,59.82,50430.0,57.9222,57.9803,57.8447,57.9319,50430.0
2024-08-01 13:00:00,59.9,60.06,59.85,59.94,215842.0,58.0093,58.1643,57.9609,58.0481,215842.0
2024-08-01 13:30:00,59.94,60.28,59.88,60.2,148370.0,58.0481,58.3773,57.99,58.2999,148370.0
2024-08-01 14:00:00,60.18,60.31,60.05,60.28,144384.0,58.2805,58.4064,58.1546,58.3773,144384.0
2024-08-01 14:30:00,60.29,60.38,60.15,60.32,134394.0,58.387,58.4742,58.2514,58.4161,134394.0
2024-08-01 15:00:00,60.34,60.44,60.21,60.36,149264.0,58.4354,58.5323,58.3095,58.4548,149264.0
2024-08-01 15:30:00,60.38,60.59,60.37,60.41,530254.0,58.4742,58.6776,58.4645,58.5032,530254.0
2024-08-02 09:30:00,61.32,61.81,60.4,60.68,275142.0,59.3845,59.859,58.4935,58.7647,275142.0
2024-08-02 10:00:00,60.63,60.63,59.62,59.92,206660.0,58.7163,58.7163,57.7382,58.0287,206660.0
2024-08-02 10:30:00,59.98,60.08,59.57,59.76,258692.0,58.0868,58.1837,57.6897,57.8738,258692.0
2024-08-02 11:00:00,59.76,59.77,59.26,59.29,207814.0,57.8738,57.8834,57.3895,57.4186,207814.0
2024-08-02 11:30:00,59.27,59.27,59.01,59.23,203694.0,57.3992,57.3992,57.1474,57.3605,203694.0
2024-08-02 12:00:00,59.21,59.71,59.11,59.7,184604.0,57.3411,57.8253,57.2443,57.8156,184604.0
2024-08-02 12:30:00,59.71,59.91,59.62,59.74,252778.0,57.8253,58.019,57.7382,57.8544,252778.0
2024-08-02 13:00:00,59.75,59.83,59.67,59.81,91332.0,57.8641,57.9415,57.7866,57.9222,91332.0
2024-08-02 13:30:00,59.8,59.83,59.49,59.54,222132.0,57.9125,57.9415,57.6123,57.6607,222132.0
2024-08-02 14:00:00,59.54,59.76,59.38,59.63,111582.0,57.6607,57.8738,57.5057,57.7479,111582.0
2024-08-02 14:30:00,59.65,59.88,59.62,59.86,106006.0,57.7672,57.99,57.7382,57.9706,106006.0
2024-08-02 15:00:00,59.87,60.05,59.8,59.98,150850.0,57.9803,58.1546,57.9125,58.0868,150850.0
2024-08-02 15:30:00,59.98,60.45,59.97,60.41,554470.0,58.0868,58.542,58.0771,58.5032,554470.0
2024-08-05 09:30:00,60.58,60.9,58.85,59.02,191140.0,58.6679,58.9778,56.9925,57.1571,191140.0
2024-08-05 10:00:00,59.02,59.6,58.79,58.8,102790.0,57.1571,57.7188,56.9344,56.9441,102790.0
2024-08-05 10:30:00,58.83,58.99,58.4,58.49,161286.0,56.9731,57.1281,56.5567,56.6438,161286.0
2024-08-05 11:00:00,58.51,58.8,58.45,58.8,129888.0,56.6632,56.9441,56.6051,56.9441,129888.0
2024-08-05 11:30:00,58.8,58.87,58.5,58.81,63688.0,56.9441,57.0118,56.6535,56.9537,63688.0
2024-08-05 12:00:00,58.77,58.8,58.52,58.56,54850.0,56.915,56.9441,56.6729,56.7116,54850.0
2024-08-05 12:30:00,58.52,58.68,58.35,58.4,90856.0,56.6729,56.8278,56.5083,56.5567,90856.0
2024-08-05 13:00:00,58.4,58.4,58.2,58.26,45602.0,56.5567,56.5567,56.363,56.4211,45602.0
2024-08-05 13:30:00,58.26,58.26,58.02,58.05,50098.0,56.4211,56.4211,56.1887,56.2177,50098.0
2024-08-05 14:00:00,58.07,58.38,58.04,58.31,76814.0,56.2371,56.5373,56.208,56.4695,76814.0
2024-08-05 14:30:00,58.31,58.34,58.06,58.27,73826.0,56.4695,56.4986,56.2274,56.4308,73826.0
2024-08-05 15:00:00,58.24,58.3,58.04,58.06,93382.0,56.4017,56.4598,56.208,56.2274,93382.0
2024-08-05 15:30:00,58.04,58.14,57.72,57.76,627754.0,56.208,56.3049,55.8981,55.9369,627754.0
2024-08-06 09:30:00,57.9,58.69,57.77,58.68,78156.0,56.0725,56.8375,55.9466,56.8278,78156.0
2024-08-06 10:00:00,58.65,58.78,58.49,58.65,78042.0,56.7988,56.9247,56.6438,56.7988,78042.0
2024-08-06 10:30:00,58.6,58.69,58.33,58.41,77122.0,56.7504,56.8375,56.4889,56.5664,77122.0
2024-08-06 11:00:00,58.43,58.5,58.24,58.5,110506.0,56.5857,56.6535,56.4017,56.6535,110506.0
2024-08-06 11:30:00,58.47,58.71,58.41,58.7,138796.0,56.6245,56.8569,56.5664,56.8472,138796.0
2024-08-06 12:00:00,58.7,58.76,58.58,58.71,89472.0,56.8472,56.9053,56.731,56.8569,89472.0
2024-08-06 12:30:00,58.7,58.81,58.6,58.75,85868.0,56.8472,56.9537,56.7504,56.8956,85868.0
2024-08-06 13:00:00,58.77,58.82,58.6,58.77,82342.0,56.915,56.9634,56.7504,56.915,82342.0
2024-08-06 13:30:00,58.77,58.8,58.7,58.76,95198.0,56.915,56.9441,56.8472,56.9053,95198.0
2024-08-06 14:00:00,58.8,58.84,58.6,58.79,108320.0,56.9441,56.9828,56.7504,56.9344,108320.0
2024-08-06 14:30:00,58.8,58.92,58.67,58.67,89378.0,56.9441,57.0603,56.8182,56.8182,89378.0
2024-08-06 15:00:00,58.66,58.7,58.5,58.61,185054.0,56.8085,56.8472,56.6535,56.76,185054.0
2024-08-06 15:30:00,58.61,58.68,58.07,58.08,628310.0,56.76,56.8278,56.2371,56.2468,628310.0
2024-08-07 09:30:00,58.31,59.16,57.9,59.11,109854.0,56.4695,57.2927,56.0725,57.2443,109854.0
2024-08-07 10:00:00,59.08,59.17,58.85,59.02,39174.0,57.2152,57.3024,56.9925,57.1571,39174.0
2024-08-07 10:30:00,59.05,59.29,58.92,59.26,95802.0,57.1862,57.4186,57.0603,57.3895,95802.0
2024-08-07 11:00:00,59.25,59.34,59.12,59.33,100608.0,57.3798,57.467,57.254,57.4573,100608.0
2024-08-07 11:30:00,59.31,59.34,59.12,59.18,80114.0,57.438,57.467,57.254,57.3121,80114.0
2024-08-07 12:00:00,59.18,59.2,58.89,58.97,107346.0,57.3121,57.3314,57.0312,57.1087,107346.0
2024-08-07 12:30:00,58.97,59.06,58.82,58.83,66890.0,57.1087,57.1958,56.9634,56.9731,66890.0
2024-08-07 13:00:00,58.82,58.85,58.69,58.74,66698.0,56.9634,56.9925,56.8375,56.8859,66698.0
2024-08-07 13:30:00,58.78,59.06,58.73,58.84,93904.0,56.9247,57.1958,56.8763,56.9828,93904.0
2024-08-07 14:00:00,58.83,58.83,58.56,58.63,95462.0,56.9731,56.9731,56.7116,56.7794,95462.0
2024-08-07 14:30:00,58.62,58.64,58.46,58.5,64450.0,56.7697,56.7891,56.6148,56.6535,64450.0
2024-08-07 15:00:00,58.52,58.75,58.49,58.75,82686.0,56.6729,56.8956,56.6438,56.8956,82686.0
2024-08-07 15:30:00,58.74,58.74,58.38,58.49,474430.0,56.8859,56.8859,56.5373,56.6438,474430.0
2024-08-08 09:30:00,57.58,58.68,57.58,58.49,338866.0,55.7626,56.8278,55.7626,56.6438,338866.0
2024-08-08 10:00:00,58.49,58.52,57.93,58.38,329674.0,56.6438,56.6729,56.1015,56.5373,329674.0
2024-08-08 10:30:00,58.38,58.53,58.31,58.48,151998.0,56.5373,56.6826,56.4695,56.6342,151998.0
2024-08-08 11:00:00,58.5,58.63,58.35,58.55,112530.0,56.6535,56.7794,56.5083,56.7019,112530.0
2024-08-08 11:30:00,58.51,58.62,58.43,58.56,71762.0,56.6632,56.7697,56.5857,56.7116,71762.0
2024-08-08 12:00:00,58.54,58.69,58.52,58.66,68494.0,56.6923,56.8375,56.6729,56.8085,68494.0
2024-08-08 12:30:00,58.66,58.7,58.5,58.57,76050.0,56.8085,56.8472,56.6535,56.7213,76050.0
2024-08-08 13:00:00,58.56,58.64,58.47,58.64,87534.0,56.7116,56.7891,56.6245,56.7891,87534.0
2024-08-08 13:30:00,58.66,58.73,58.55,58.73,87158.0,56.8085,56.8763,56.7019,56.8763,87158.0
2024-08-08 14:00:00,58.71,58.9,58.71,58.87,129450.0,56.8569,57.0409,56.8569,57.0118,129450.0
2024-08-08 14:30:00,58.88,58.96,58.84,58.86,136340.0,57.0215,57.099,56.9828,57.0022,136340.0
2024-08-08 15:00:00,58.87,58.95,58.77,58.77,165068.0,57.0118,57.0893,56.915,56.915,165068.0
2024-08-08 15:30:00,58.77,58.79,58.41,58.61,799122.0,56.915,56.9344,56.5664,56.76,799122.0
2024-08-09 09:30:00,58.61,58.61,57.65,57.95,122916.0,56.76,56.76,55.8304,56.1209,122916.0
2024-08-09 10:00:00,57.94,58.31,57.84,58.26,98402.0,56.1112,56.4695,56.0144,56.4211,98402.0
2024-08-09 10:30:00,58.32,58.5,58.24,58.46,59864.0,56.4792,56.6535,56.4017,56.6148,59864.0
2024-08-09 11:00:00,58.44,58.62,58.38,58.52,44998.0,56.5954,56.7697,56.5373,56.6729,44998.0
2024-08-09 11:30:00,58.52,58.74,58.52,58.63,51436.0,56.6729,56.8859,56.6729,56.7794,51436.0
2024-08-09 12:00:00,58.66,58.68,58.56,58.59,43192.0,56.8085,56.8278,56.7116,56.7407,43192.0
2024-08-09 12:30:00,58.58,58.65,58.55,58.65,31008.0,56.731,56.7988,56.7019,56.7988,31008.0
2024-08-09 13:00:00,58.67,58.83,58.63,58.83,22726.0,56.8182,56.9731,56.7794,56.9731,22726.0
2024-08-09 13:30:00,58.83,58.87,58.58,58.58,72680.0,56.9731,57.0118,56.731,56.731,72680.0
2024-08-09 14:00:00,58.55,58.57,58.47,58.51,60088.0,56.7019,56.7213,56.6245,56.6632,60088.0
2024-08-09 14:30:00,58.51,58.65,58.49,58.63,44452.0,56.6632,56.7988,56.6438,56.7794,44452.0
2024-08-09 15:00:00,58.65,58.75,58.62,58.74,72596.0,56.7988,56.8956,56.7697,56.8859,72596.0
2024-08-09 15:30:00,58.73,58.8,58.66,58.76,447608.0,56.8763,56.9441,56.8085,56.9053,447608.0
2024-08-12 09:30:00,58.82,59.0,58.58,58.94,110644.0,56.9634,57.1377,56.731,57.0796,110644.0
2024-08-12 10:00:00,58.92,58.97,58.71,58.82,88572.0,57.0603,57.1087,56.8569,56.9634,88572.0
2024-08-12 10:30:00,58.86,58.97,58.74,58.88,66756.0,57.0022,57.1087,56.8859,57.0215,66756.0
2024-08-12 11:00:00,58.9,58.92,58.46,58.54,62984.0,57.0409,57.0603,56.6148,56.6923,62984.0
2024-08-12 11:30:00,58.51,58.7,58.51,58.69,100244.0,56.6632,56.8472,56.6632,56.8375,100244.0
2024-08-12 12:00:00,58.69,58.72,58.47,58.49,94042.0,56.8375,56.8666,56.6245,56.6438,94042.0
2024-08-12 12:30:00,58.48,58.53,58.41,58.48,78408.0,56.6342,56.6826,56.5664,56.6342,78408.0
2024-08-12 13:00:00,58.47,58.61,58.44,58.61,98454.0,56.6245,56.76,56.5954,56.76,98454.0
2024-08-12 13:30:00,58.64,58.65,58.37,58.42,84858.0,56.7891,56.7988,56.5276,56.576,84858.0
2024-08-12 14:00:00,58.42,58.6,58.39,58.56,80076.0,56.576,56.7504,56.547,56.7116,80076.0
2024-08-12 14:30:00,58.56,58.63,58.49,58.54,170684.0,56.7116,56.7794,56.6438,56.6923,170684.0
2024-08-12 15:00:00,58.54,58.6,58.49,58.6,92346.0,56.6923,56.7504,56.6438,56.7504,92346.0
2024-08-12 15:30:00,58.6,58.78,58.58,58.77,431766.0,56.7504,56.9247,56.731,56.915,431766.0
2024-08-13 09:30:00,58.41,58.48,58.17,58.25,114638.0,57.1114,57.1799,56.8768,56.955,114638.0
2024-08-13 10:00:00,58.25,58.48,58.24,58.38,110788.0,56.955,57.1799,56.9452,57.0821,110788.0
2024-08-13 10:30:00,58.34,58.52,58.28,58.51,124856.0,57.043,57.219,56.9843,57.2092,124856.0
2024-08-13 11:00:00,58.5,58.52,58.37,58.4,82280.0,57.1994,57.219,57.0723,57.1017,82280.0
2024-08-13 11:30:00,58.38,58.48,58.31,58.41,78778.0,57.0821,57.1799,57.0137,57.1114,78778.0
2024-08-13 12:00:00,58.4,58.4,58.26,58.31,61762.0,57.1017,57.1017,56.9648,57.0137,61762.0
2024-08-13 12:30:00,58.31,58.54,58.26,58.48,87936.0,57.0137,57.2385,56.9648,57.1799,87936.0
2024-08-13 13:00:00,58.47,58.47,58.27,58.35,69784.0,57.1701,57.1701,56.9745,57.0528,69784.0
2024-08-13 13:30:00,58.35,58.49,58.33,58.43,65402.0,57.0528,57.1896,57.0332,57.131,65402.0
2024-08-13 14:00:00,58.44,58.6,58.44,58.56,62464.0,57.1408,57.2972,57.1408,57.2581,62464.0
2024-08-13 14:30:00,58.57,58.68,58.52,58.57,81794.0,57.2679,57.3754,57.219,57.2679,81794.0
2024-08-13 15:00:00,58.56,58.74,58.55,58.63,90370.0,57.2581,57.4341,57.2483,57.3265,90370.0
2024-08-13 15:30:00,58.6,58.71,58.49,58.63,411566.0,57.2972,57.4048,57.1896,57.3265,411566.0
2024-08-14 09:30:00,58.33,58.72,58.19,58.63,80678.0,57.0332,57.4145,56.8963,57.3265,80678.0
2024-08-14 10:00:00,58.64,59.09,58.53,59.07,95898.0,57.3363,57.7763,57.2288,57.7568,95898.0
2024-08-14 10:30:00,59.07,59.47,59.07,59.4,474908.0,57.7568,58.1479,57.7568,58.0794,474908.0
2024-08-14 11:00:00,59.38,59.54,59.31,59.44,257362.0,58.0599,58.2163,57.9914,58.1185,257362.0
2024-08-14 11:30:00,59.45,59.48,59.35,59.4,162928.0,58.1283,58.1576,58.0305,58.0794,162928.0
2024-08-14 12:00:00,59.39,59.56,59.38,59.54,138172.0,58.0696,58.2359,58.0599,58.2163,138172.0
2024-08-14 12:30:00,59.55,59.68,59.51,59.63,76144.0,58.2261,58.3532,58.187,58.3043,76144.0
2024-08-14 13:00:00,59.62,59.63,59.29,59.34,65624.0,58.2945,58.3043,57.9719,58.0208,65624.0
2024-08-14 13:30:00,59.34,59.49,59.32,59.47,107434.0,58.0208,58.1674,58.0012,58.1479,107434.0
2024-08-14 14:00:00,59.47,59.49,59.2,59.26,85336.0,58.1479,58.1674,57.8839,57.9425,85336.0
2024-08-14 14:30:00,59.25,59.45,59.24,59.42,101956.0,57.9328,58.1283,57.923,58.099,101956.0
2024-08-14 15:00:00,59.42,59.43,59.23,59.23,77682.0,58.099,58.1088,57.9132,57.9132,77682.0
2024-08-14 15:30:00,59.22,59.24,58.96,58.97,629554.0,57.9034,57.923,57.6492,57.659,629554.0
2024-08-15 09:30:00,58.52,58.75,58.35,58.4,81142.0,57.219,57.4439,57.0528,57.1017,81142.0
2024-08-15 10:00:00,58.37,58.46,58.22,58.36,41806.0,57.0723,57.1603,56.9257,57.0625,41806.0
2024-08-15 10:30:00,58.38,58.48,58.32,58.36,60490.0,57.0821,57.1799,57.0234,57.0625,60490.0
2024-08-15 11:00:00,58.37,58.52,58.28,58.48,148896.0,57.0723,57.219,56.9843,57.1799,148896.0
2024-08-15 11:30:00,58.48,58.51,58.35,58.37,50578.0,57.1799,57.2092,57.0528,57.0723,50578.0
2024-08-15 12:00:00,58.36,58.51,58.35,58.47,51052.0,57.0625,57.2092,57.0528,57.1701,51052.0
2024-08-15 12:30:00,58.47,58.5,58.37,58.42,88282.0,57.1701,57.1994,57.0723,57.1212,88282.0
2024-08-15 13:00:00,58.43,58.48,58.37,58.48,37830.0,57.131,57.1799,57.0723,57.1799,37830.0
2024-08-15 13:30:00,58.49,58.54,58.39,58.54,62108.0,57.1896,57.2385,57.0919,57.2385,62108.0
2024-08-15 14:00:00,58.54,58.74,58.51,58.66,115332.0,57.2385,57.4341,57.2092,57.3559,115332.0
2024-08-15 14:30:00,58.67,58.83,58.67,58.71,93008.0,57.3656,57.5221,57.3656,57.4048,93008.0
2024-08-15 15:00:00,58.7,58.83,58.68,58.73,113612.0,57.395,57.5221,57.3754,57.4243,113612.0
2024-08-15 15:30:00,58.73,58.8,58.42,58.55,473098.0,57.4243,57.4928,57.1212,57.2483,473098.0
2024-08-16 09:30:00,58.8,58.83,58.46,58.74,168460.0,57.4928,57.5221,57.1603,57.4341,168460.0
2024-08-16 10:00:00,58.67,58.77,58.59,58.7,93286.0,57.3656,57.4634,57.2874,57.395,93286.0
2024-08-16 10:30:00,58.67,58.93,58.62,58.87,78394.0,57.3656,57.6199,57.3168,57.5612,78394.0
2024-08-16 11:00:00,58.87,58.99,58.83,58.98,58164.0,57.5612,57.6785,57.5221,57.6688,58164.0
2024-08-16 11:30:00,58.97,58.97,58.87,58.95,68576.0,57.659,57.659,57.5612,57.6394,68576.0
2024-08-16 12:00:00,58.96,58.98,58.72,58.74,47310.0,57.6492,57.6688,57.4145,57.4341,47310.0
2024-08-16 12:30:00,58.74,58.86,58.74,58.85,61244.0,57.4341,57.5514,57.4341,57.5416,61244.0
2024-08-16 13:00:00,58.84,58.92,58.81,58.88,30400.0,57.5319,57.6101,57.5025,57.571,30400.0
2024-08-16 13:30:00,58.88,59.05,58.87,59.03,113650.0,57.571,57.7372,57.5612,57.7176,113650.0
2024-08-16 14:00:00,59.03,59.13,59.01,59.07,99606.0,57.7176,57.8154,57.6981,57.7568,99606.0
2024-08-16 14:30:00,59.07,59.2,59.07,59.13,88386.0,57.7568,57.8839,57.7568,57.8154,88386.0
2024-08-16 15:00:00,59.13,59.17,59.01,59.02,68630.0,57.8154,57.8545,57.6981,57.7079,68630.0
2024-08-16 15:30:00,59.01,59.04,58.77,58.8,348666.0,57.6981,57.7274,57.4634,57.4928,348666.0
2024-08-19 09:30:00,59.01,59.08,58.79,58.93,66074.0,57.6981,57.7665,57.483,57.6199,66074.0
2024-08-19 10:00:00,58.93,58.99,58.8,58.86,33750.0,57.6199,57.6785,57.4928,57.5514,33750.0
2024-08-19 10:30:00,58.82,58.93,58.8,58.87,28272.0,57.5123,57.6199,57.4928,57.5612,28272.0
2024-08-19 11:00:00,58.85,59.02,58.81,59.02,58372.0,57.5416,57.7079,57.5025,57.7079,58372.0
2024-08-19 11:30:00,59.03,59.2,59.0,59.2,80608.0,57.7176,57.8839,57.6883,57.8839,80608.0
2024-08-19 12:00:00,59.21,59.3,59.2,59.24,80648.0,57.8936,57.9816,57.8839,57.923,80648.0
2024-08-19 12:30:00,59.25,59.26,59.19,59.22,60470.0,57.9328,57.9425,57.8741,57.9034,60470.0
2024-08-19 13:00:00,59.21,59.23,59.06,59.08,65404.0,57.8936,57.9132,57.747,57.7665,65404.0
2024-08-19 13:30:00,59.07,59.15,59.02,59.1,57986.0,57.7568,57.835,57.7079,57.7861,57986.0
2024-08-19 14:00:00,59.09,59.12,59.03,59.08,42046.0,57.7763,57.8056,57.7176,57.7665,42046.0
2024-08-19 14:30:00,59.1,59.22,59.09,59.17,68492.0,57.7861,57.9034,57.7763,57.8545,68492.0
2024-08-19 15:00:00,59.16,59.19,59.13,59.18,62466.0,57.8448,57.8741,57.8154,57.8643,62466.0
2024-08-19 15:30:00,59.17,59.28,59.09,59.2,373552.0,57.8545,57.9621,57.7763,57.8839,373552.0
2024-08-20 09:30:00,59.22,59.38,59.14,59.22,47424.0,57.9034,58.0599,57.8252,57.9034,47424.0
2024-08-20 10:00:00,59.23,59.49,59.18,59.41,36896.0,57.9132,58.1674,57.8643,58.0892,36896.0
2024-08-20 10:30:00,59.41,59.55,59.31,59.39,63956.0,58.0892,58.2261,57.9914,58.0696,63956.0
2024-08-20 11:00:00,59.35,59.35,59.13,59.21,112700.0,58.0305,58.0305,57.8154,57.8936,112700.0
2024-08-20 11:30:00,59.2,59.34,59.12,59.33,21544.0,57.8839,58.0208,57.8056,58.011,21544.0
2024-08-20 12:00:00,59.32,59.34,59.24,59.27,25412.0,58.0012,58.0208,57.923,57.9523,25412.0
2024-08-20 12:30:00,59.27,59.38,59.25,59.35,31632.0,57.9523,58.0599,57.9328,58.0305,31632.0
2024-08-20 13:00:00,59.34,59.37,59.26,59.26,34876.0,58.0208,58.0501,57.9425,57.9425,34876.0
2024-08-20 13:30:00,59.26,59.27,59.21,59.25,38996.0,57.9425,57.9523,57.8936,57.9328,38996.0
2024-08-20 14:00:00,59.24,59.35,59.21,59.31,62726.0,57.923,58.0305,57.8936,57.9914,62726.0
2024-08-20 14:30:00,59.3,59.35,59.26,59.29,69998.0,57.9816,58.0305,57.9425,57.9719,69998.0
2024-08-20 15:00:00,59.29,59.39,59.27,59.38,103242.0,57.9719,58.0696,57.9523,58.0599,103242.0
2024-08-20 15:30:00,59.38,59.45,59.24,59.44,428718.0,58.0599,58.1283,57.923,58.1185,428718.0
2024-08-21 09:30:00,59.43,59.58,59.28,59.49,87954.0,58.1088,58.2554,57.9621,58.1674,87954.0
2024-08-21 10:00:00,59.48,59.48,59.26,59.36,86504.0,58.1576,58.1576,57.9425,58.0403,86504.0
2024-08-21 10:30:00,59.37,59.51,59.36,59.46,64908.0,58.0501,58.187,58.0403,58.1381,64908.0
2024-08-21 11:00:00,59.43,59.71,59.42,59.6,42070.0,58.1088,58.3825,58.099,58.275,42070.0
2024-08-21 11:30:00,59.59,59.67,59.54,59.56,72750.0,58.2652,58.3434,58.2163,58.2359,72750.0
2024-08-21 12:00:00,59.56,59.6,59.43,59.58,115404.0,58.2359,58.275,58.1088,58.2554,115404.0
2024-08-21 12:30:00,59.59,59.68,59.58,59.67,109624.0,58.2652,58.3532,58.2554,58.3434,109624.0
2024-08-21 13:00:00,59.66,59.67,59.44,59.53,62598.0,58.3336,58.3434,58.1185,58.2065,62598.0
2024-08-21 13:30:00,59.53,59.53,59.44,59.45,64746.0,58.2065,58.2065,58.1185,58.1283,64746.0
2024-08-21 14:00:00,59.44,59.49,59.35,59.48,110932.0,58.1185,58.1674,58.0305,58.1576,110932.0
2024-08-21 14:30:00,59.48,59.55,59.41,59.53,87758.0,58.1576,58.2261,58.0892,58.2065,87758.0
2024-08-21 15:00:00,59.52,59.54,59.36,59.38,274168.0,58.1968,58.2163,58.0403,58.0599,274168.0
2024-08-21 15:30:00,59.37,59.48,59.3,59.42,599342.0,58.0501,58.1576,57.9816,58.099,599342.0
2024-08-22 09:30:00,59.4,59.55,59.25,59.44,68706.0,58.0794,58.2261,57.9328,58.1185,68706.0
2024-08-22 10:00:00,59.46,59.49,59.31,59.44,232774.0,58.1381,58.1674,57.9914,58.1185,232774.0
2024-08-22 10:30:00,59.43,59.53,59.37,59.46,176460.0,58.1088,58.2065,58.0501,58.1381,176460.0
2024-08-22 11:00:00,59.48,59.48,59.31,59.41,43866.0,58.1576,58.1576,57.9914,58.0892,43866.0
2024-08-22 11:30:00,59.46,59.6,59.43,59.44,103550.0,58.1381,58.275,58.1088,58.1185,103550.0
2024-08-22 12:00:00,59.46,59.5,59.41,59.41,69208.0,58.1381,58.1772,58.0892,58.0892,69208.0
2024-08-22 12:30:00,59.44,59.52,59.36,59.38,22250.0,58.1185,58.1968,58.0403,58.0599,22250.0
2024-08-22 13:00:00,59.4,59.41,59.29,59.3,17502.0,58.0794,58.0892,57.9719,57.9816,17502.0
2024-08-22 13:30:00,59.27,59.38,59.24,59.27,23030.0,57.9523,58.0599,57.923,57.9523,23030.0
2024-08-22 14:00:00,59.29,59.44,59.29,59.43,21806.0,57.9719,58.1185,57.9719,58.1088,21806.0
2024-08-22 14:30:00,59.42,59.42,59.32,59.33,46200.0,58.099,58.099,58.0012,58.011,46200.0
2024-08-22 15:00:00,59.33,59.43,59.32,59.41,63998.0,58.011,58.1088,58.0012,58.0892,63998.0
2024-08-22 15:30:00,59.43,59.54,59.38,59.4,512458.0,58.1088,58.2163,58.0599,58.0794,512458.0
2024-08-23 09:30:00,59.65,59.69,59.42,59.58,56934.0,58.3239,58.363,58.099,58.2554,56934.0
2024-08-23 10:00:00,59.61,59.78,59.55,59.72,312964.0,58.2848,58.451,58.2261,58.3923,312964.0
2024-08-23 10:30:00,59.71,59.77,59.58,59.7,140338.0,58.3825,58.4412,58.2554,58.3727,140338.0
2024-08-23 11:00:00,59.7,59.72,59.56,59.6,135594.0,58.3727,58.3923,58.2359,58.275,135594.0
2024-08-23 11:30:00,59.6,59.64,59.46,59.48,72002.0,58.275,58.3141,58.1381,58.1576,72002.0
2024-08-23 12:00:00,59.45,59.51,59.31,59.36,29042.0,58.1283,58.187,57.9914,58.0403,29042.0
2024-08-23 12:30:00,59.35,59.4,59.27,59.37,21204.0,58.0305,58.0794,57.9523,58.0501,21204.0
2024-08-23 13:00:00,59.35,59.46,59.35,59.4,29982.0,58.0305,58.1381,58.0305,58.0794,29982.0
2024-08-23 13:30:00,59.39,59.42,59.35,59.41,28434.0,58.0696,58.099,58.0305,58.0892,28434.0
2024-08-23 14:00:00,59.42,59.48,59.38,59.42,33430.0,58.099,58.1576,58.0599,58.099,33430.0
2024-08-23 14:30:00,59.42,59.46,59.38,59.44,37074.0,58.099,58.1381,58.0599,58.1185,37074.0
2024-08-23 15:00:00,59.44,59.47,59.4,59.47,59290.0,58.1185,58.1479,58.0794,58.1479,59290.0
2024-08-23 15:30:00,59.46,59.53,59.38,59.38,360600.0,58.1381,58.2065,58.0599,58.0599,360600.0
2024-08-26 09:30:00,59.52,59.8,59.44,59.62,348176.0,58.1968,58.4705,58.1185,58.2945,348176.0
2024-08-26 10:00:00,59.64,59.85,59.49,59.79,556074.0,58.3141,58.5194,58.1674,58.4607,556074.0
2024-08-26 10:30:00,59.79,60.05,59.63,59.63,323876.0,58.4607,58.715,58.3043,58.3043,323876.0
2024-08-26 11:00:00,59.63,59.7,59.6,59.62,102424.0,58.3043,58.3727,58.275,58.2945,102424.0
2024-08-26 11:30:00,59.62,59.78,59.57,59.77,200428.0,58.2945,58.451,58.2456,58.4412,200428.0
2024-08-26 12:00:00,59.76,59.84,59.74,59.78,37324.0,58.4314,58.5096,58.4119,58.451,37324.0
2024-08-26 12:30:00,59.77,59.92,59.74,59.82,246176.0,58.4412,58.5879,58.4119,58.4901,246176.0
2024-08-26 13:00:00,59.83,59.84,59.77,59.82,52070.0,58.4999,58.5096,58.4412,58.4901,52070.0
2024-08-26 13:30:00,59.79,59.79,59.63,59.69,78046.0,58.4607,58.4607,58.3043,58.363,78046.0
2024-08-26 14:00:00,59.7,59.77,59.67,59.68,35532.0,58.3727,58.4412,58.3434,58.3532,35532.0
2024-08-26 14:30:00,59.68,59.72,59.66,59.69,44384.0,58.3532,58.3923,58.3336,58.363,44384.0
2024-08-26 15:00:00,59.7,59.76,59.64,59.74,73234.0,58.3727,58.4314,58.3141,58.4119,73234.0
2024-08-26 15:30:00,59.74,59.81,59.6,59.75,581022.0,58.4119,58.4803,58.275,58.4216,581022.0
2024-08-27 09:30:00,59.63,59.84,59.51,59.67,75396.0,58.3043,58.5096,58.187,58.3434,75396.0
2024-08-27 10:00:00,59.65,59.69,59.52,59.55,26536.0,58.3239,58.363,58.1968,58.2261,26536.0
2024-08-27 10:30:00,59.54,59.63,59.48,59.55,72790.0,58.2163,58.3043,58.1576,58.2261,72790.0
2024-08-27 11:00:00,59.54,59.66,59.48,59.51,35712.0,58.2163,58.3336,58.1576,58.187,35712.0
2024-08-27 11:30:00,59.48,59.5,59.41,59.49,39720.0,58.1576,58.1772,58.0892,58.1674,39720.0
2024-08-27 12:00:00,59.49,59.52,59.42,59.44,55876.0,58.1674,58.1968,58.099,58.1185,55876.0
2024-08-27 12:30:00,59.42,59.45,59.38,59.44,29106.0,58.099,58.1283,58.0599,58.1185,29106.0
2024-08-27 13:00:00,59.44,59.52,59.43,59.52,43846.0,58.1185,58.1968,58.1088,58.1968,43846.0
2024-08-27 13:30:00,59.52,59.54,59.44,59.52,47814.0,58.1968,58.2163,58.1185,58.1968,47814.0
2024-08-27 14:00:00,59.49,59.54,59.49,59.52,30134.0,58.1674,58.2163,58.1674,58.1968,30134.0
2024-08-27 14:30:00,59.52,59.55,59.49,59.53,56916.0,58.1968,58.2261,58.1674,58.2065,56916.0
2024-08-27 15:00:00,59.53,59.57,59.45,59.48,76642.0,58.2065,58.2456,58.1283,58.1576,76642.0
2024-08-27 15:30:00,59.49,59.6,59.43,59.54,441078.0,58.1674,58.275,58.1088,58.2163,441078.0
2024-08-28 09:30:00,59.74,59.93,59.44,59.83,54394.0,58.4119,58.5976,58.1185,58.4999,54394.0
2024-08-28 10:00:00,59.84,59.95,59.64,59.75,375746.0,58.5096,58.6172,58.3141,58.4216,375746.0
2024-08-28 10:30:00,59.75,59.98,59.72,59.87,58968.0,58.4216,58.6465,58.3923,58.539,58968.0
2024-08-28 11:00:00,59.88,60.07,59.8,59.84,98802.0,58.5487,58.7345,58.4705,58.5096,98802.0
2024-08-28 11:30:00,59.87,59.87,59.69,59.7,64254.0,58.539,58.539,58.363,58.3727,64254.0
2024-08-28 12:00:00,59.72,59.75,59.65,59.7,35172.0,58.3923,58.4216,58.3239,58.3727,35172.0
2024-08-28 12:30:00,59.69,59.74,59.65,59.68,34324.0,58.363,58.4119,58.3239,58.3532,34324.0
2024-08-28 13:00:00,59.7,59.78,59.65,59.7,17984.0,58.3727,58.451,58.3239,58.3727,17984.0
2024-08-28 13:30:00,59.71,59.76,59.66,59.68,40010.0,58.3825,58.4314,58.3336,58.3532,40010.0
2024-08-28 14:00:00,59.65,59.72,59.6,59.6,30040.0,58.3239,58.3923,58.275,58.275,30040.0
2024-08-28 14:30:00,59.57,59.67,59.51,59.66,42488.0,58.2456,58.3434,58.187,58.3336,42488.0
2024-08-28 15:00:00,59.7,59.71,59.57,59.62,24932.0,58.3727,58.3825,58.2456,58.2945,24932.0
2024-08-28 15:30:00,59.62,59.69,59.56,59.65,314966.0,58.2945,58.363,58.2359,58.3239,314966.0
2024-08-29 09:30:00,59.62,59.76,59.05,59.2,91490.0,58.2945,58.4314,57.7372,57.8839,91490.0
2024-08-29 10:00:00,59.08,59.61,59.08,59.53,59468.0,57.7665,58.2848,57.7665,58.2065,59468.0
2024-08-29 10:30:00,59.58,59.65,59.46,59.53,83566.0,58.2554,58.3239,58.1381,58.2065,83566.0
2024-08-29 11:00:00,59.56,59.58,59.42,59.42,158874.0,58.2359,58.2554,58.099,58.099,158874.0
2024-08-29 11:30:00,59.44,59.56,59.39,59.52,158268.0,58.1185,58.2359,58.0696,58.1968,158268.0
2024-08-29 12:00:00,59.52,59.72,59.5,59.71,39890.0,58.1968,58.3923,58.1772,58.3825,39890.0
2024-08-29 12:30:00,59.69,59.73,59.64,59.69,33080.0,58.363,58.4021,58.3141,58.363,33080.0
2024-08-29 13:00:00,59.71,59.72,59.63,59.67,35602.0,58.3825,58.3923,58.3043,58.3434,35602.0
2024-08-29 13:30:00,59.66,59.79,59.66,59.74,28540.0,58.3336,58.4607,58.3336,58.4119,28540.0
2024-08-29 14:00:00,59.74,59.81,59.72,59.77,42146.0,58.4119,58.4803,58.3923,58.4412,42146.0
2024-08-29 14:30:00,59.76,59.77,59.63,59.72,73378.0,58.4314,58.4412,58.3043,58.3923,73378.0
2024-08-29 15:00:00,59.68,59.88,59.62,59.87,66006.0,58.3532,58.5487,58.2945,58.539,66006.0
2024-08-29 15:30:00,59.88,59.95,59.64,59.92,322322.0,58.5487,58.6172,58.3141,58.5879,322322.0
2024-08-30 09:30:00,60.0,60.32,59.93,60.3,121666.0,58.6661,58.979,58.5976,58.9594,121666.0
2024-08-30 10:00:00,60.32,60.49,60.22,60.41,91296.0,58.979,59.1452,58.8812,59.067,91296.0
2024-08-30 10:30:00,60.4,60.41,60.21,60.27,53424.0,59.0572,59.067,58.8714,58.9301,53424.0
2024-08-30 11:00:00,60.24,60.25,60.09,60.12,51246.0,58.9007,58.9105,58.7541,58.7834,51246.0
2024-08-30 11:30:00,60.12,60.15,59.98,60.13,88700.0,58.7834,58.8127,58.6465,58.7932,88700.0
2024-08-30 12:00:00,60.11,60.19,59.87,59.88,41642.0,58.7736,58.8519,58.539,58.5487,41642.0
2024-08-30 12:30:00,59.9,60.04,59.87,60.02,39352.0,58.5683,58.7052,58.539,58.6856,39352.0
2024-08-30 13:00:00,60.02,60.05,59.91,59.91,36810.0,58.6856,58.715,58.5781,58.5781,36810.0
2024-08-30 13:30:00,59.95,60.02,59.91,59.98,56896.0,58.6172,58.6856,58.5781,58.6465,56896.0
2024-08-30 14:00:00,59.97,60.03,59.95,59.98,67854.0,58.6367,58.6954,58.6172,58.6465,67854.0
2024-08-30 14:30:00,59.97,60.05,59.95,60.02,70988.0,58.6367,58.715,58.6172,58.6856,70988.0
2024-08-30 15:00:00,60.02,60.14,59.98,60.13,77198.0,58.6856,58.803,58.6465,58.7932,77198.0
2024-08-30 15:30:00,60.15,60.4,60.14,60.34,558400.0,58.8127,59.0572,58.803,58.9985,558400.0
2024-09-03 09:30:00,60.18,60.52,60.0,60.52,134234.0,58.8421,59.1745,58.6661,59.1745,134234.0
2024-09-03 10:00:00,60.58,60.78,60.31,60.78,102542.0,59.2332,59.4287,58.9692,59.4287,102542.0
2024-09-03 10:30:00,60.79,61.07,60.77,61.04,70258.0,59.4385,59.7123,59.419,59.683,70258.0
2024-09-03 11:00:00,61.04,61.2,60.85,61.17,124178.0,59.683,59.8394,59.4972,59.8101,124178.0
2024-09-03 11:30:00,61.17,61.2,60.91,60.95,51964.0,59.8101,59.8394,59.5558,59.595,51964.0
2024-09-03 12:00:00,60.9,61.04,60.87,60.99,60856.0,59.5461,59.683,59.5167,59.6341,60856.0
2024-09-03 12:30:00,60.99,61.04,60.91,60.96,35428.0,59.6341,59.683,59.5558,59.6047,35428.0
2024-09-03 13:00:00,60.96,61.1,60.93,61.09,33506.0,59.6047,59.7416,59.5754,59.7318,33506.0
2024-09-03 13:30:00,61.08,61.33,61.0,61.31,114812.0,59.7221,59.9665,59.6438,59.947,114812.0
2024-09-03 14:00:00,61.31,61.48,61.27,61.43,102260.0,59.947,60.1132,59.9078,60.0643,102260.0
2024-09-03 14:30:00,61.41,61.56,61.27,61.27,186242.0,60.0447,60.1914,59.9078,59.9078,186242.0
2024-09-03 15:00:00,61.27,61.27,61.11,61.19,71608.0,59.9078,59.9078,59.7514,59.8296,71608.0
2024-09-03 15:30:00,61.2,61.26,60.84,61.1,363120.0,59.8394,59.8981,59.4874,59.7416,363120.0
2024-09-04 09:30:00,61.3,61.79,60.97,61.71,147804.0,59.9372,60.4163,59.6145,60.3381,147804.0
2024-09-04 10:00:00,61.71,61.87,61.26,61.4,101090.0,60.3381,60.4945,59.8981,60.035,101090.0
2024-09-04 10:30:00,61.38,61.38,61.18,61.27,62340.0,60.0154,60.0154,59.8198,59.9078,62340.0
2024-09-04 11:00:00,61.29,61.33,61.12,61.28,61802.0,59.9274,59.9665,59.7612,59.9176,61802.0
2024-09-04 11:30:00,61.27,61.27,61.05,61.08,48596.0,59.9078,59.9078,59.6927,59.7221,48596.0
2024-09-04 12:00:00,61.07,61.08,60.96,61.04,50112.0,59.7123,59.7221,59.6047,59.683,50112.0
2024-09-04 12:30:00,61.05,61.11,61.01,61.08,56162.0,59.6927,59.7514,59.6536,59.7221,56162.0
2024-09-04 13:00:00,61.1,61.12,60.98,61.02,33004.0,59.7416,59.7612,59.6243,59.6634,33004.0
2024-09-04 13:30:00,61.0,61.0,60.83,60.97,59712.0,59.6438,59.6438,59.4776,59.6145,59712.0
2024-09-04 14:00:00,60.98,61.06,60.95,61.04,97530.0,59.6243,59.7025,59.595,59.683,97530.0
2024-09-04 14:30:00,61.04,61.19,61.02,61.19,87242.0,59.683,59.8296,59.6634,59.8296,87242.0
2024-09-04 15:00:00,61.18,61.19,61.09,61.12,99190.0,59.8198,59.8296,59.7318,59.7612,99190.0
2024-09-04 15:30:00,61.12,61.31,61.01,61.26,287968.0,59.7612,59.947,59.6536,59.8981,287968.0
2024-09-05 09:30:00,61.73,61.82,61.32,61.35,151632.0,60.3576,60.4456,59.9567,59.9861,151632.0
2024-09-05 10:00:00,61.35,61.35,61.12,61.22,99654.0,59.9861,59.9861,59.7612,59.859,99654.0
2024-09-05 10:30:00,61.23,61.35,61.09,61.15,46558.0,59.8687,59.9861,59.7318,59.7905,46558.0
2024-09-05 11:00:00,61.15,61.19,61.05,61.1,45268.0,59.7905,59.8296,59.6927,59.7416,45268.0
2024-09-05 11:30:00,61.15,61.16,60.97,61.02,36352.0,59.7905,59.8003,59.6145,59.6634,36352.0
2024-09-05 12:00:00,61.01,61.06,60.92,60.99,45956.0,59.6536,59.7025,59.5656,59.6341,45956.0
2024-09-05 12:30:00,60.99,61.19,60.98,61.14,38048.0,59.6341,59.8296,59.6243,59.7807,38048.0
2024-09-05 13:00:00,61.15,61.18,61.06,61.14,34920.0,59.7905,59.8198,59.7025,59.7807,34920.0
2024-09-05 13:30:00,61.15,61.29,61.13,61.26,57348.0,59.7905,59.9274,59.771,59.8981,57348.0
2024-09-05 14:00:00,61.27,61.34,61.21,61.21,39452.0,59.9078,59.9763,59.8492,59.8492,39452.0
2024-09-05 14:30:00,61.21,61.27,61.17,61.19,61896.0,59.8492,59.9078,59.8101,59.8296,61896.0
2024-09-05 15:00:00,61.18,61.2,61.04,61.07,73676.0,59.8198,59.8394,59.683,59.7123,73676.0
2024-09-05 15:30:00,61.05,61.18,61.02,61.16,262814.0,59.6927,59.8198,59.6634,59.8003,262814.0
2024-09-06 09:30:00,61.38,61.49,61.16,61.37,195570.0,60.0154,60.123,59.8003,60.0056,195570.0
2024-09-06 10:00:00,61.39,61.48,61.08,61.29,109906.0,60.0252,60.1132,59.7221,59.9274,109906.0
2024-09-06 10:30:00,61.35,61.37,61.21,61.27,74432.0,59.9861,60.0056,59.8492,59.9078,74432.0
2024-09-06 11:00:00,61.28,61.48,61.2,61.27,92218.0,59.9176,60.1132,59.8394,59.9078,92218.0
2024-09-06 11:30:00,61.26,61.34,61.19,61.26,61388.0,59.8981,59.9763,59.8296,59.8981,61388.0
2024-09-06 12:00:00,61.25,61.31,61.15,61.24,42704.0,59.8883,59.947,59.7905,59.8785,42704.0
2024-09-06 12:30:00,61.26,61.3,61.2,61.23,41206.0,59.8981,59.9372,59.8394,59.8687,41206.0
2024-09-06 13:00:00,61.24,61.24,61.12,61.16,67720.0,59.8785,59.8785,59.7612,59.8003,67720.0
2024-09-06 13:30:00,61.14,61.23,61.12,61.22,45574.0,59.7807,59.8687,59.7612,59.859,45574.0
2024-09-06 14:00:00,61.18,61.19,61.05,61.09,37870.0,59.8198,59.8296,59.6927,59.7318,37870.0
2024-09-06 14:30:00,61.1,61.11,61.01,61.05,51922.0,59.7416,59.7514,59.6536,59.6927,51922.0
2024-09-06 15:00:00,61.06,61.12,61.04,61.1,118516.0,59.7025,59.7612,59.683,59.7416,118516.0
2024-09-06 15:30:00,61.09,61.09,60.88,60.96,452110.0,59.7318,59.7318,59.5265,59.6047,452110.0
2024-09-09 09:30:00,60.94,61.07,60.53,60.87,338812.0,59.5852,59.7123,59.1843,59.5167,338812.0
2024-09-09 10:00:00,60.88,60.92,60.67,60.82,108292.0,59.5265,59.5656,59.3212,59.4678,108292.0
2024-09-09 10:30:00,60.83,61.31,60.83,61.26,115640.0,59.4776,59.947,59.4776,59.8981,115640.0
2024-09-09 11:00:00,61.27,61.27,61.01,61.18,96752.0,59.9078,59.9078,59.6536,59.8198,96752.0
2024-09-09 11:30:00,61.2,61.3,61.09,61.09,114624.0,59.8394,59.9372,59.7318,59.7318,114624.0
2024-09-09 12:00:00,61.1,61.26,61.1,61.26,146038.0,59.7416,59.8981,59.7416,59.8981,146038.0
2024-09-09 12:30:00,61.26,61.34,61.25,61.27,111984.0,59.8981,59.9763,59.8883,59.9078,111984.0
2024-09-09 13:00:00,61.27,61.38,61.2,61.27,169846.0,59.9078,60.0154,59.8394,59.9078,169846.0
2024-09-09 13:30:00,61.27,61.31,61.23,61.25,120626.0,59.9078,59.947,59.8687,59.8883,120626.0
2024-09-09 14:00:00,61.25,61.31,61.18,61.27,239360.0,59.8883,59.947,59.8198,59.9078,239360.0
2024-09-09 14:30:00,61.27,61.27,61.0,61.02,283420.0,59.9078,59.9078,59.6438,59.6634,283420.0
2024-09-09 15:00:00,61.02,61.04,60.81,60.94,372702.0,59.6634,59.683,59.4581,59.5852,372702.0
2024-09-09 15:30:00,60.97,61.1,60.8,61.09,1198124.0,59.6145,59.7416,59.4483,59.7318,1198124.0
2024-09-10 09:30:00,61.07,61.4,60.81,61.23,436454.0,59.7123,60.035,59.4581,59.8687,436454.0
2024-09-10 10:00:00,61.23,61.43,61.07,61.18,236090.0,59.8687,60.0643,59.7123,59.8198,236090.0
2024-09-10 10:30:00,61.17,61.31,61.15,61.25,169242.0,59.8101,59.947,59.7905,59.8883,169242.0
2024-09-10 11:00:00,61.23,61.41,61.19,61.28,156936.0,59.8687,60.0447,59.8296,59.9176,156936.0
2024-09-10 11:30:00,61.28,61.29,61.13,61.15,74494.0,59.9176,59.9274,59.771,59.7905,74494.0
2024-09-10 12:00:00,61.18,61.27,61.1,61.24,281590.0,59.8198,59.9078,59.7416,59.8785,281590.0
2024-09-10 12:30:00,61.24,61.3,61.16,61.18,86750.0,59.8785,59.9372,59.8003,59.8198,86750.0
2024-09-10 13:00:00,61.17,61.17,61.02,61.06,92606.0,59.8101,59.8101,59.6634,59.7025,92606.0
2024-09-10 13:30:00,61.06,61.06,60.79,60.8,117970.0,59.7025,59.7025,59.4385,59.4483,117970.0
2024-09-10 14:00:00,60.8,60.81,60.48,60.58,157514.0,59.4483,59.4581,59.1354,59.2332,157514.0
2024-09-10 14:30:00,60.58,60.69,60.46,60.64,193880.0,59.2332,59.3407,59.1159,59.2919,193880.0
2024-09-10 15:00:00,60.65,60.77,60.62,60.71,156722.0,59.3016,59.419,59.2723,59.3603,156722.0
2024-09-10 15:30:00,60.72,60.9,60.7,60.81,582222.0,59.3701,59.5461,59.3505,59.4581,582222.0
2024-09-11 09:30:00,60.52,60.72,60.12,60.22,154382.0,59.1745,59.3701,58.7834,58.8812,154382.0
2024-09-11 10:00:00,60.19,60.3,59.99,60.27,185896.0,58.8519,58.9594,58.6563,58.9301,185896.0
2024-09-11 10:30:00,60.27,60.69,60.19,60.62,109690.0,58.9301,59.3407,58.8519,59.2723,109690.0
2024-09-11 11:00:00,60.62,60.66,60.48,60.54,152842.0,59.2723,59.3114,59.1354,59.1941,152842.0
2024-09-11 11:30:00,60.54,60.59,60.42,60.47,128004.0,59.1941,59.243,59.0767,59.1256,128004.0
2024-09-11 12:00:00,60.46,60.6,60.42,60.48,95324.0,59.1159,59.2527,59.0767,59.1354,95324.0
2024-09-11 12:30:00,60.48,60.71,60.44,60.64,86294.0,59.1354,59.3603,59.0963,59.2919,86294.0
2024-09-11 13:00:00,60.67,60.78,60.57,60.62,121484.0,59.3212,59.4287,59.2234,59.2723,121484.0
2024-09-11 13:30:00,60.6,60.72,60.58,60.63,116814.0,59.2527,59.3701,59.2332,59.2821,116814.0
2024-09-11 14:00:00,60.63,60.69,60.59,60.6,108490.0,59.2821,59.3407,59.243,59.2527,108490.0
2024-09-11 14:30:00,60.58,60.93,60.58,60.88,223766.0,59.2332,59.5754,59.2332,59.5265,223766.0
2024-09-11 15:00:00,60.88,61.05,60.87,61.05,442370.0,59.5265,59.6927,59.5167,59.6927,442370.0
2024-09-11 15:30:00,61.04,61.21,60.93,61.12,607076.0,59.683,59.8492,59.5754,59.7612,607076.0
2024-09-12 09:30:00,61.22,61.77,61.18,61.3,168934.0,59.859,60.3967,59.8198,59.9372,168934.0
2024-09-12 10:00:00,61.29,61.5,61.17,61.35,65628.0,59.9274,60.1327,59.8101,59.9861,65628.0
2024-09-12 10:30:00,61.34,61.38,61.04,61.1,93574.0,59.9763,60.0154,59.683,59.7416,93574.0
2024-09-12 11:00:00,61.11,61.25,61.1,61.17,64016.0,59.7514,59.8883,59.7416,59.8101,64016.0
2024-09-12 11:30:00,61.16,61.35,61.13,61.32,71294.0,59.8003,59.9861,59.771,59.9567,71294.0
2024-09-12 12:00:00,61.32,61.41,61.28,61.3,67458.0,59.9567,60.0447,59.9176,59.9372,67458.0
2024-09-12 12:30:00,61.3,61.41,61.28,61.41,48962.0,59.9372,60.0447,59.9176,60.0447,48962.0
2024-09-12 13:00:00,61.41,61.49,61.4,61.46,57950.0,60.0447,60.123,60.035,60.0936,57950.0
2024-09-12 13:30:00,61.45,61.52,61.43,61.48,60002.0,60.0838,60.1523,60.0643,60.1132,60002.0
2024-09-12 14:00:00,61.46,61.51,61.38,61.46,103638.0,60.0936,60.1425,60.0154,60.0936,103638.0
2024-09-12 14:30:00,61.46,61.55,61.44,61.54,124932.0,60.0936,60.1816,60.0741,60.1718,124932.0
2024-09-12 15:00:00,61.54,61.71,61.48,61.69,101674.0,60.1718,60.3381,60.1132,60.3185,101674.0
2024-09-12 15:30:00,61.69,61.84,61.69,61.79,470004.0,60.3185,60.4652,60.3185,60.4163,470004.0
2024-09-13 09:30:00,62.43,62.99,62.31,62.65,729028.0,61.0421,61.5896,60.9247,61.2572,729028.0
2024-09-13 10:00:00,62.65,62.84,62.58,62.84,362220.0,61.2572,61.4429,61.1887,61.4429,362220.0
2024-09-13 10:30:00,62.85,63.01,62.73,62.79,245840.0,61.4527,61.6092,61.3354,61.3941,245840.0
2024-09-13 11:00:00,62.8,62.95,62.75,62.92,105978.0,61.4038,61.5505,61.3549,61.5212,105978.0
2024-09-13 11:30:00,62.94,63.17,62.92,63.13,159278.0,61.5407,61.7656,61.5212,61.7265,159278.0
2024-09-13 12:00:00,63.15,63.21,63.09,63.16,102420.0,61.746,61.8047,61.6874,61.7558,102420.0
2024-09-13 12:30:00,63.16,63.28,63.13,63.19,186622.0,61.7558,61.8732,61.7265,61.7852,186622.0
2024-09-13 13:00:00,63.18,63.22,63.09,63.19,100146.0,61.7754,61.8145,61.6874,61.7852,100146.0
2024-09-13 13:30:00,63.19,63.36,63.17,63.23,130196.0,61.7852,61.9514,61.7656,61.8243,130196.0
2024-09-13 14:00:00,63.24,63.43,63.2,63.43,221304.0,61.834,62.0198,61.7949,62.0198,221304.0
2024-09-13 14:30:00,63.43,63.51,63.37,63.46,189684.0,62.0198,62.098,61.9612,62.0492,189684.0
2024-09-13 15:00:00,63.45,63.47,63.33,63.41,227716.0,62.0394,62.0589,61.922,62.0003,227716.0
2024-09-13 15:30:00,63.41,63.67,63.38,63.55,917072.0,62.0003,62.2545,61.9709,62.1372,917072.0
2024-09-16 09:30:00,63.91,64.16,63.48,63.85,153632.0,62.4892,62.7336,62.0687,62.4305,153632.0
2024-09-16 10:00:00,63.85,64.11,63.79,64.04,128934.0,62.4305,62.6847,62.3718,62.6163,128934.0
2024-09-16 10:30:00,64.04,64.26,63.99,64.14,115522.0,62.6163,62.8314,62.5674,62.714,115522.0
2024-09-16 11:00:00,64.14,64.23,63.85,63.85,101524.0,62.714,62.802,62.4305,62.4305,101524.0
2024-09-16 11:30:00,63.86,64.1,63.83,64.05,148198.0,62.4403,62.6749,62.4109,62.626,148198.0
2024-09-16 12:00:00,64.04,64.19,64.01,64.15,56954.0,62.6163,62.7629,62.5869,62.7238,56954.0
2024-09-16 12:30:00,64.14,64.27,64.14,64.17,96202.0,62.714,62.8411,62.714,62.7434,96202.0
2024-09-16 13:00:00,64.17,64.22,64.11,64.2,68388.0,62.7434,62.7923,62.6847,62.7727,68388.0
2024-09-16 13:30:00,64.2,64.27,64.14,64.24,57648.0,62.7727,62.8411,62.714,62.8118,57648.0
2024-09-16 14:00:00,64.24,64.32,64.2,64.32,133976.0,62.8118,62.89,62.7727,62.89,133976.0
2024-09-16 14:30:00,64.31,64.46,64.3,64.37,187974.0,62.8803,63.0269,62.8705,62.9389,187974.0
2024-09-16 15:00:00,64.36,64.37,64.27,64.35,123512.0,62.9291,62.9389,62.8411,62.9194,123512.0
2024-09-16 15:30:00,64.35,64.39,64.14,64.23,579926.0,62.9194,62.9585,62.714,62.802,579926.0
2024-09-17 09:30:00,64.69,64.83,63.9,63.96,192794.0,63.2518,63.3887,62.4794,62.538,192794.0
2024-09-17 10:00:00,63.96,64.4,63.96,64.25,219430.0,62.538,62.9683,62.538,62.8216,219430.0
2024-09-17 10:30:00,64.25,64.44,64.2,64.38,99152.0,62.8216,63.0074,62.7727,62.9487,99152.0
2024-09-17 11:00:00,64.38,64.44,64.14,64.15,181466.0,62.9487,63.0074,62.714,62.7238,181466.0
2024-09-17 11:30:00,64.16,64.21,64.03,64.03,118410.0,62.7336,62.7825,62.6065,62.6065,118410.0
2024-09-17 12:00:00,64.02,64.22,63.97,64.14,229908.0,62.5967,62.7923,62.5478,62.714,229908.0
2024-09-17 12:30:00,64.14,64.25,64.11,64.19,260106.0,62.714,62.8216,62.6847,62.7629,260106.0
2024-09-17 13:00:00,64.17,64.35,64.16,64.34,90432.0,62.7434,62.9194,62.7336,62.9096,90432.0
2024-09-17 13:30:00,64.34,64.36,64.21,64.22,118350.0,62.9096,62.9291,62.7825,62.7923,118350.0
2024-09-17 14:00:00,64.21,64.35,64.21,64.27,96048.0,62.7825,62.9194,62.7825,62.8411,96048.0
2024-09-17 14:30:00,64.27,64.32,64.17,64.2,102574.0,62.8411,62.89,62.7434,62.7727,102574.0
2024-09-17 15:00:00,64.19,64.21,64.08,64.08,316114.0,62.7629,62.7825,62.6554,62.6554,316114.0
2024-09-17 15:30:00,64.08,64.56,64.07,64.54,648052.0,62.6554,63.1247,62.6456,63.1051,648052.0
2024-09-18 09:30:00,64.32,64.46,64.14,64.43,118396.0,62.89,63.0269,62.714,62.9976,118396.0
2024-09-18 10:00:00,64.45,64.67,64.44,64.57,101394.0,63.0171,63.2323,63.0074,63.1345,101394.0
2024-09-18 10:30:00,64.55,64.55,64.35,64.38,148190.0,63.1149,63.1149,62.9194,62.9487,148190.0
2024-09-18 11:00:00,64.38,64.49,64.36,64.46,65350.0,62.9487,63.0563,62.9291,63.0269,65350.0
2024-09-18 11:30:00,64.46,64.61,64.46,64.56,109332.0,63.0269,63.1736,63.0269,63.1247,109332.0
2024-09-18 12:00:00,64.56,64.58,64.42,64.52,107358.0,63.1247,63.1443,62.9878,63.0856,107358.0
2024-09-18 12:30:00,64.52,64.58,64.5,64.52,59216.0,63.0856,63.1443,63.066,63.0856,59216.0
2024-09-18 13:00:00,64.52,64.57,64.44,64.49,75712.0,63.0856,63.1345,63.0074,63.0563,75712.0
2024-09-18 13:30:00,64.49,64.49,64.35,64.37,166384.0,63.0563,63.0563,62.9194,62.9389,166384.0
2024-09-18 14:00:00,64.38,64.75,64.07,64.07,254944.0,62.9487,63.3105,62.6456,62.6456,254944.0
2024-09-18 14:30:00,64.06,64.35,63.96,64.14,291472.0,62.6358,62.9194,62.538,62.714,291472.0
2024-09-18 15:00:00,64.11,64.57,64.07,64.5,109844.0,62.6847,63.1345,62.6456,63.066,109844.0
2024-09-18 15:30:00,64.48,64.5,64.07,64.33,467728.0,63.0465,63.066,62.6456,62.8998,467728.0
2024-09-19 09:30:00,64.09,64.27,63.47,63.88,193998.0,62.6652,62.8411,62.0589,62.4598,193998.0
2024-09-19 10:00:00,63.87,63.93,63.27,63.43,145100.0,62.45,62.5087,61.8634,62.0198,145100.0
2024-09-19 10:30:00,63.44,63.69,63.29,63.49,192486.0,62.0296,62.274,61.8829,62.0785,192486.0
2024-09-19 11:00:00,63.5,63.58,63.32,63.38,213780.0,62.0883,62.1665,61.9123,61.9709,213780.0
2024-09-19 11:30:00,63.39,63.39,63.18,63.34,249838.0,61.9807,61.9807,61.7754,61.9318,249838.0
2024-09-19 12:00:00,63.36,63.59,63.36,63.55,52010.0,61.9514,62.1763,61.9514,62.1372,52010.0
2024-09-19 12:30:00,63.56,63.62,63.49,63.57,43582.0,62.1469,62.2056,62.0785,62.1567,43582.0
2024-09-19 13:00:00,63.57,63.72,63.57,63.7,47592.0,62.1567,62.3034,62.1567,62.2838,47592.0
2024-09-19 13:30:00,63.7,63.79,63.7,63.77,55022.0,62.2838,62.3718,62.2838,62.3523,55022.0
2024-09-19 14:00:00,63.76,63.87,63.7,63.85,205880.0,62.3425,62.45,62.2838,62.4305,205880.0
2024-09-19 14:30:00,63.86,63.96,63.85,63.88,72436.0,62.4403,62.538,62.4305,62.4598,72436.0
2024-09-19 15:00:00,63.88,64.01,63.86,63.87,79768.0,62.4598,62.5869,62.4403,62.45,79768.0
2024-09-19 15:30:00,63.87,63.93,63.72,63.84,412676.0,62.45,62.5087,62.3034,62.4207,412676.0
2024-09-20 09:30:00,64.4,64.46,63.95,64.39,1017202.0,62.9683,63.0269,62.5283,62.9585,1017202.0
2024-09-20 10:00:00,64.34,64.58,64.19,64.58,300132.0,62.9096,63.1443,62.7629,63.1443,300132.0
2024-09-20 10:30:00,64.59,64.8,64.58,64.58,133300.0,63.154,63.3594,63.1443,63.1443,133300.0
2024-09-20 11:00:00,64.57,64.64,64.46,64.56,163616.0,63.1345,63.2029,63.0269,63.1247,163616.0
2024-09-20 11:30:00,64.54,64.58,64.42,64.42,131626.0,63.1051,63.1443,62.9878,62.9878,131626.0
2024-09-20 12:00:00,64.41,64.53,64.41,64.52,111678.0,62.978,63.0954,62.978,63.0856,111678.0
2024-09-20 12:30:00,64.53,64.7,64.52,64.63,86334.0,63.0954,63.2616,63.0856,63.1931,86334.0
2024-09-20 13:00:00,64.63,64.73,64.62,64.73,93026.0,63.1931,63.2909,63.1834,63.2909,93026.0
2024-09-20 13:30:00,64.73,64.85,64.7,64.85,97746.0,63.2909,63.4083,63.2616,63.4083,97746.0
2024-09-20 14:00:00,64.84,64.85,64.61,64.63,123596.0,63.3985,63.4083,63.1736,63.1931,123596.0
2024-09-20 14:30:00,64.62,64.7,64.51,64.65,146586.0,63.1834,63.2616,63.0758,63.2127,146586.0
2024-09-20 15:00:00,64.66,64.69,64.53,64.53,141514.0,63.2225,63.2518,63.0954,63.0954,141514.0
2024-09-20 15:30:00,64.53,64.74,64.47,64.64,825826.0,63.0954,63.3007,63.0367,63.2029,825826.0
2024-09-23 09:30:00,64.94,65.04,64.56,64.85,274086.0,63.4963,63.594,63.1247,63.4083,274086.0
2024-09-23 10:00:00,64.87,65.02,64.77,64.89,198200.0,63.4278,63.5745,63.33,63.4474,198200.0
2024-09-23 10:30:00,64.88,64.94,64.72,64.77,559378.0,63.4376,63.4963,63.2811,63.33,559378.0
2024-09-23 11:00:00,64.77,65.06,64.76,65.05,84474.0,63.33,63.6136,63.3203,63.6038,84474.0
2024-09-23 11:30:00,65.04,65.05,64.85,64.89,93022.0,63.594,63.6038,63.4083,63.4474,93022.0
2024-09-23 12:00:00,64.89,65.08,64.87,65.06,75124.0,63.4474,63.6331,63.4278,63.6136,75124.0
2024-09-23 12:30:00,65.06,65.08,64.96,64.97,68982.0,63.6136,63.6331,63.5158,63.5256,68982.0
2024-09-23 13:00:00,64.97,64.97,64.89,64.97,45006.0,63.5256,63.5256,63.4474,63.5256,45006.0
2024-09-23 13:30:00,64.97,64.98,64.85,64.86,55286.0,63.5256,63.5354,63.4083,63.418,55286.0
2024-09-23 14:00:00,64.86,64.9,64.84,64.89,97224.0,63.418,63.4571,63.3985,63.4474,97224.0
2024-09-23 14:30:00,64.89,64.92,64.88,64.91,82490.0,63.4474,63.4767,63.4376,63.4669,82490.0
2024-09-23 15:00:00,64.9,64.91,64.88,64.89,124360.0,63.4571,63.4669,63.4376,63.4474,124360.0
2024-09-23 15:30:00,64.9,65.08,64.89,65.02,427972.0,63.4571,63.6331,63.4474,63.5745,427972.0
2024-09-24 09:30:00,64.61,65.05,64.41,64.98,303564.0,63.1736,63.6038,62.978,63.5354,303564.0
2024-09-24 10:00:00,65.03,65.27,65.03,65.27,93516.0,63.5843,63.8189,63.5843,63.8189,93516.0
2024-09-24 10:30:00,65.28,65.52,65.24,65.3,93646.0,63.8287,64.0634,63.7896,63.8482,93646.0
2024-09-24 11:00:00,65.22,65.28,65.02,65.06,34406.0,63.77,63.8287,63.5745,63.6136,34406.0
2024-09-24 11:30:00,65.06,65.09,64.92,64.97,63954.0,63.6136,63.6429,63.4767,63.5256,63954.0
2024-09-24 12:00:00,64.97,65.06,64.94,64.97,53230.0,63.5256,63.6136,63.4963,63.5256,53230.0
2024-09-24 12:30:00,64.96,65.05,64.94,65.05,35614.0,63.5158,63.6038,63.4963,63.6038,35614.0
2024-09-24 13:00:00,65.02,65.04,64.88,64.93,287826.0,63.5745,63.594,63.4376,63.4865,287826.0
2024-09-24 13:30:00,64.94,65.01,64.92,64.94,295052.0,63.4963,63.5647,63.4767,63.4963,295052.0
2024-09-24 14:00:00,64.96,65.03,64.83,64.91,170492.0,63.5158,63.5843,63.3887,63.4669,170492.0
2024-09-24 14:30:00,64.91,64.94,64.78,64.85,260882.0,63.4669,63.4963,63.3398,63.4083,260882.0
2024-09-24 15:00:00,64.85,64.94,64.83,64.94,277728.0,63.4083,63.4963,63.3887,63.4963,277728.0
2024-09-24 15:30:00,64.94,65.04,64.92,65.03,1148106.0,63.4963,63.594,63.4767,63.5843,1148106.0
2024-09-25 09:30:00,65.34,65.34,64.84,64.97,214020.0,63.8874,63.8874,63.3985,63.5256,214020.0
2024-09-25 10:00:00,64.95,65.06,64.72,64.76,423688.0,63.506,63.6136,63.2811,63.3203,423688.0
2024-09-25 10:30:00,64.78,64.82,64.57,64.79,240592.0,63.3398,63.3789,63.1345,63.3496,240592.0
2024-09-25 11:00:00,64.8,64.96,64.62,64.92,131828.0,63.3594,63.5158,63.1834,63.4767,131828.0
2024-09-25 11:30:00,64.92,65.2,64.88,65.2,108894.0,63.4767,63.7505,63.4376,63.7505,108894.0
2024-09-25 12:00:00,65.2,65.24,65.14,65.16,112212.0,63.7505,63.7896,63.6918,63.7114,112212.0
2024-09-25 12:30:00,65.16,65.16,64.98,64.98,84690.0,63.7114,63.7114,63.5354,63.5354,84690.0
2024-09-25 13:00:00,64.98,65.02,64.92,64.95,110568.0,63.5354,63.5745,63.4767,63.506,110568.0
2024-09-25 13:30:00,64.95,65.08,64.93,65.04,206324.0,63.506,63.6331,63.4865,63.594,206324.0
2024-09-25 14:00:00,65.03,65.03,64.96,65.0,97854.0,63.5843,63.5843,63.5158,63.5549,97854.0
2024-09-25 14:30:00,65.0,65.03,64.94,64.95,114454.0,63.5549,63.5843,63.4963,63.506,114454.0
2024-09-25 15:00:00,64.95,64.97,64.8,64.93,459840.0,63.506,63.5256,63.3594,63.4865,459840.0
2024-09-25 15:30:00,64.93,64.96,64.77,64.89,674410.0,63.4865,63.5158,63.33,63.4474,674410.0
2024-09-26 09:30:00,64.57,64.94,64.57,64.68,60612.0,63.1345,63.4963,63.1345,63.242,60612.0
2024-09-26 10:00:00,64.66,64.71,64.45,64.67,72038.0,63.2225,63.2714,63.0171,63.2323,72038.0
2024-09-26 10:30:00,64.69,65.1,64.69,65.02,44550.0,63.2518,63.6527,63.2518,63.5745,44550.0
2024-09-26 11:00:00,65.04,65.07,64.81,64.86,43070.0,63.594,63.6234,63.3691,63.418,43070.0
2024-09-26 11:30:00,64.86,64.89,64.64,64.64,24008.0,63.418,63.4474,63.2029,63.2029,24008.0
2024-09-26 12:00:00,64.64,64.76,64.64,64.71,29068.0,63.2029,63.3203,63.2029,63.2714,29068.0
2024-09-26 12:30:00,64.7,64.7,64.6,64.69,18978.0,63.2616,63.2616,63.1638,63.2518,18978.0
2024-09-26 13:00:00,64.7,64.79,64.7,64.79,36584.0,63.2616,63.3496,63.2616,63.3496,36584.0
2024-09-26 13:30:00,64.79,64.8,64.67,64.71,30078.0,63.3496,63.3594,63.2323,63.2714,30078.0
2024-09-26 14:00:00,64.7,64.71,64.63,64.63,28984.0,63.2616,63.2714,63.1931,63.1931,28984.0
2024-09-26 14:30:00,64.61,64.74,64.55,64.74,30824.0,63.1736,63.3007,63.1149,63.3007,30824.0
2024-09-26 15:00:00,64.76,64.8,64.54,64.61,42522.0,63.3203,63.3594,63.1051,63.1736,42522.0
2024-09-26 15:30:00,64.61,64.92,64.53,64.79,224090.0,63.1736,63.4767,63.0954,63.3496,224090.0
2024-09-27 09:30:00,65.11,65.42,64.95,65.29,100500.0,63.6625,63.9656,63.506,63.8385,100500.0
2024-09-27 10:00:00,65.28,65.46,65.17,65.45,70578.0,63.8287,64.0047,63.7211,63.9949,70578.0
2024-09-27 10:30:00,65.45,65.62,65.34,65.46,46360.0,63.9949,64.1611,63.8874,64.0047,46360.0
2024-09-27 11:00:00,65.46,65.69,65.46,65.64,32646.0,64.0047,64.2296,64.0047,64.1807,32646.0
2024-09-27 11:30:00,65.66,65.72,65.55,65.61,29840.0,64.2002,64.2589,64.0927,64.1514,29840.0
2024-09-27 12:00:00,65.63,65.68,65.61,65.64,32176.0,64.1709,64.2198,64.1514,64.1807,32176.0
2024-09-27 12:30:00,65.64,65.64,65.49,65.55,37774.0,64.1807,64.1807,64.034,64.0927,37774.0
2024-09-27 13:00:00,65.56,65.57,65.49,65.57,39328.0,64.1025,64.1122,64.034,64.1122,39328.0
2024-09-27 13:30:00,65.58,65.66,65.58,65.6,28342.0,64.122,64.2002,64.122,64.1416,28342.0
2024-09-27 14:00:00,65.58,65.71,65.58,65.71,30302.0,64.122,64.2491,64.122,64.2491,30302.0
2024-09-27 14:30:00,65.73,65.73,65.63,65.69,63740.0,64.2687,64.2687,64.1709,64.2296,63740.0
2024-09-27 15:00:00,65.7,65.74,65.62,65.72,43510.0,64.2394,64.2785,64.1611,64.2589,43510.0
2024-09-27 15:30:00,65.71,65.78,65.56,65.56,191090.0,64.2491,64.3176,64.1025,64.1025,191090.0
2024-09-30 09:30:00,65.87,65.88,65.17,65.49,82316.0,64.4056,64.4154,63.7211,64.034,82316.0
2024-09-30 10:00:00,65.53,65.69,65.53,65.56,78446.0,64.0731,64.2296,64.0731,64.1025,78446.0
2024-09-30 10:30:00,65.54,65.85,65.54,65.85,55306.0,64.0829,64.386,64.0829,64.386,55306.0
2024-09-30 11:00:00,65.82,65.87,65.56,65.64,22254.0,64.3567,64.4056,64.1025,64.1807,22254.0
2024-09-30 11:30:00,65.64,65.78,65.63,65.77,21784.0,64.1807,64.3176,64.1709,64.3078,21784.0
2024-09-30 12:00:00,65.78,65.79,65.7,65.73,14218.0,64.3176,64.3274,64.2394,64.2687,14218.0
2024-09-30 12:30:00,65.72,65.75,65.66,65.71,15306.0,64.2589,64.2882,64.2002,64.2491,15306.0
2024-09-30 13:00:00,65.7,65.81,65.7,65.75,21252.0,64.2394,64.3469,64.2394,64.2882,21252.0
2024-09-30 13:30:00,65.73,65.78,65.72,65.74,21728.0,64.2687,64.3176,64.2589,64.2785,21728.0
2024-09-30 14:00:00,65.73,65.74,65.47,65.6,22662.0,64.2687,64.2785,64.0145,64.1416,22662.0
2024-09-30 14:30:00,65.6,65.61,65.5,65.52,31514.0,64.1416,64.1514,64.0438,64.0634,31514.0
2024-09-30 15:00:00,65.49,65.56,65.43,65.51,43638.0,64.034,64.1025,63.9754,64.0536,43638.0
2024-09-30 15:30:00,65.5,65.86,65.48,65.79,277234.0,64.0438,64.3958,64.0242,64.3274,277234.0
2024-10-01 09:30:00,65.96,65.99,65.43,65.92,115826.0,64.4936,64.5229,63.9754,64.4545,115826.0
2024-10-01 10:00:00,65.89,66.36,65.79,66.36,80498.0,64.4251,64.8847,64.3274,64.8847,80498.0
2024-10-01 10:30:00,66.36,66.45,66.33,66.42,41822.0,64.8847,64.9727,64.8554,64.9434,41822.0
2024-10-01 11:00:00,66.43,66.69,66.42,66.67,98438.0,64.9531,65.2073,64.9434,65.1878,98438.0
2024-10-01 11:30:00,66.67,66.68,66.38,66.44,94152.0,65.1878,65.1976,64.9042,64.9629,94152.0
2024-10-01 12:00:00,66.39,66.42,66.25,66.29,40810.0,64.914,64.9434,64.7771,64.8162,40810.0
2024-10-01 12:30:00,66.29,66.29,66.17,66.24,54724.0,64.8162,64.8162,64.6989,64.7674,54724.0
2024-10-01 13:00:00,66.2,66.23,66.14,66.21,37014.0,64.7282,64.7576,64.6696,64.738,37014.0
2024-10-01 13:30:00,66.2,66.23,66.14,66.17,35866.0,64.7282,64.7576,64.6696,64.6989,35866.0
2024-10-01 14:00:00,66.18,66.26,66.14,66.25,68522.0,64.7087,64.7869,64.6696,64.7771,68522.0
2024-10-01 14:30:00,66.28,66.38,66.26,66.37,73564.0,64.8065,64.9042,64.7869,64.8945,73564.0
2024-10-01 15:00:00,66.36,66.43,66.28,66.42,33706.0,64.8847,64.9531,64.8065,64.9434,33706.0
2024-10-01 15:30:00,66.41,66.58,66.41,66.48,242298.0,64.9336,65.0998,64.9336,65.002,242298.0
2024-10-02 09:30:00,65.84,66.36,65.61,66.27,111756.0,64.3762,64.8847,64.1514,64.7967,111756.0
2024-10-02 10:00:00,66.22,66.44,66.16,66.18,37288.0,64.7478,64.9629,64.6891,64.7087,37288.0
2024-10-02 10:30:00,66.23,66.39,66.22,66.23,57392.0,64.7576,64.914,64.7478,64.7576,57392.0
2024-10-02 11:00:00,66.22,66.26,66.07,66.25,22086.0,64.7478,64.7869,64.6011,64.7771,22086.0
2024-10-02 11:30:00,66.26,66.3,66.14,66.14,49798.0,64.7869,64.826,64.6696,64.6696,49798.0
2024-10-02 12:00:00,66.15,66.17,66.05,66.09,29756.0,64.6794,64.6989,64.5816,64.6207,29756.0
2024-10-02 12:30:00,66.08,66.08,66.01,66.06,14812.0,64.6109,64.6109,64.5425,64.5914,14812.0
2024-10-02 13:00:00,66.05,66.14,65.99,66.11,25994.0,64.5816,64.6696,64.5229,64.6402,25994.0
2024-10-02 13:30:00,66.11,66.26,66.08,66.17,26688.0,64.6402,64.7869,64.6109,64.6989,26688.0
2024-10-02 14:00:00,66.2,66.21,66.07,66.08,114280.0,64.7282,64.738,64.6011,64.6109,114280.0
2024-10-02 14:30:00,66.08,66.17,66.08,66.16,45406.0,64.6109,64.6989,64.6109,64.6891,45406.0
2024-10-02 15:00:00,66.16,66.25,66.14,66.22,37424.0,64.6891,64.7771,64.6696,64.7478,37424.0
2024-10-02 15:30:00,66.22,66.45,66.22,66.36,228112.0,64.7478,64.9727,64.7478,64.8847,228112.0
2024-10-03 09:30:00,66.5,66.5,66.06,66.33,44126.0,65.0216,65.0216,64.5914,64.8554,44126.0
2024-10-03 10:00:00,66.31,66.56,66.31,66.53,51448.0,64.8358,65.0802,64.8358,65.0509,51448.0
2024-10-03 10:30:00,66.52,66.58,66.42,66.46,31528.0,65.0411,65.0998,64.9434,64.9825,31528.0
2024-10-03 11:00:00,66.44,66.44,66.18,66.22,26006.0,64.9629,64.9629,64.7087,64.7478,26006.0
2024-10-03 11:30:00,66.23,66.39,66.2,66.32,55902.0,64.7576,64.914,64.7282,64.8456,55902.0
2024-10-03 12:00:00,66.32,66.38,66.29,66.36,33438.0,64.8456,64.9042,64.8162,64.8847,33438.0
2024-10-03 12:30:00,66.35,66.35,66.11,66.2,36962.0,64.8749,64.8749,64.6402,64.7282,36962.0
2024-10-03 13:00:00,66.2,66.24,66.12,66.2,36262.0,64.7282,64.7674,64.65,64.7282,36262.0
2024-10-03 13:30:00,66.2,66.25,66.16,66.18,57046.0,64.7282,64.7771,64.6891,64.7087,57046.0
2024-10-03 14:00:00,66.17,66.31,66.15,66.25,39566.0,64.6989,64.8358,64.6794,64.7771,39566.0
2024-10-03 14:30:00,66.25,66.32,66.2,66.27,64030.0,64.7771,64.8456,64.7282,64.7967,64030.0
2024-10-03 15:00:00,66.27,66.42,66.25,66.41,78484.0,64.7967,64.9434,64.7771,64.9336,78484.0
2024-10-03 15:30:00,66.41,66.53,66.36,66.5,205596.0,64.9336,65.0509,64.8847,65.0216,205596.0
2024-10-04 09:30:00,65.9,66.08,65.62,65.78,81948.0,64.4349,64.6109,64.1611,64.3176,81948.0
2024-10-04 10:00:00,65.72,66.12,65.72,65.79,44346.0,64.2589,64.65,64.2589,64.3274,44346.0
2024-10-04 10:30:00,65.78,65.78,65.44,65.6,139752.0,64.3176,64.3176,63.9851,64.1416,139752.0
2024-10-04 11:00:00,65.61,65.7,65.51,65.7,46642.0,64.1514,64.2394,64.0536,64.2394,46642.0
2024-10-04 11:30:00,65.73,65.89,65.71,65.8,40944.0,64.2687,64.4251,64.2491,64.3371,40944.0
2024-10-04 12:00:00,65.83,65.89,65.72,65.75,34804.0,64.3665,64.4251,64.2589,64.2882,34804.0
2024-10-04 12:30:00,65.75,65.92,65.73,65.92,24884.0,64.2882,64.4545,64.2687,64.4545,24884.0
2024-10-04 13:00:00,65.94,66.08,65.92,66.05,55810.0,64.474,64.6109,64.4545,64.5816,55810.0
2024-10-04 13:30:00,66.08,66.11,66.0,66.05,35602.0,64.6109,64.6402,64.5327,64.5816,35602.0
2024-10-04 14:00:00,66.03,66.13,65.99,66.13,33060.0,64.562,64.6598,64.5229,64.6598,33060.0
2024-10-04 14:30:00,66.11,66.28,66.11,66.25,50346.0,64.6402,64.8065,64.6402,64.7771,50346.0
2024-10-04 15:00:00,66.25,66.31,66.21,66.22,93430.0,64.7771,64.8358,64.738,64.7478,93430.0
2024-10-04 15:30:00,66.21,66.36,66.2,66.26,427272.0,64.738,64.8847,64.7282,64.7869,427272.0
2024-10-07 09:30:00,66.0,66.02,65.35,65.72,160850.0,64.5327,64.5522,63.8971,64.2589,160850.0
2024-10-07 10:00:00,65.7,65.94,65.66,65.73,60400.0,64.2394,64.474,64.2002,64.2687,60400.0
2024-10-07 10:30:00,65.73,65.81,65.67,65.76,48422.0,64.2687,64.3469,64.21,64.298,48422.0
2024-10-07 11:00:00,65.77,66.03,65.77,66.01,103886.0,64.3078,64.562,64.3078,64.5425,103886.0
2024-10-07 11:30:00,66.01,66.02,65.75,65.79,50094.0,64.5425,64.5522,64.2882,64.3274,50094.0
2024-10-07 12:00:00,65.78,65.8,65.61,65.67,36506.0,64.3176,64.3371,64.1514,64.21,36506.0
2024-10-07 12:30:00,65.67,65.87,65.66,65.87,39872.0,64.21,64.4056,64.2002,64.4056,39872.0
2024-10-07 13:00:00,65.88,66.0,65.8,65.98,37706.0,64.4154,64.5327,64.3371,64.5131,37706.0
2024-10-07 13:30:00,65.98,65.98,65.58,65.61,26858.0,64.5131,64.5131,64.122,64.1514,26858.0
2024-10-07 14:00:00,65.61,65.72,65.53,65.57,36564.0,64.1514,64.2589,64.0731,64.1122,36564.0
2024-10-07 14:30:00,65.54,65.6,65.35,65.39,107224.0,64.0829,64.1416,63.8971,63.9362,107224.0
2024-10-07 15:00:00,65.41,65.58,65.36,65.57,79432.0,63.9558,64.122,63.9069,64.1122,79432.0
2024-10-07 15:30:00,65.58,65.63,65.41,65.46,331338.0,64.122,64.1709,63.9558,64.0047,331338.0
2024-10-08 09:30:00,65.89,65.98,65.71,65.75,155996.0,64.4251,64.5131,64.2491,64.2882,155996.0
2024-10-08 10:00:00,65.75,65.8,65.52,65.65,202044.0,64.2882,64.3371,64.0634,64.1905,202044.0
2024-10-08 10:30:00,65.64,65.72,65.52,65.66,117726.0,64.1807,64.2589,64.0634,64.2002,117726.0
2024-10-08 11:00:00,65.66,65.96,65.66,65.77,201530.0,64.2002,64.4936,64.2002,64.3078,201530.0
2024-10-08 11:30:00,65.72,65.73,65.55,65.64,43404.0,64.2589,64.2687,64.0927,64.1807,43404.0
2024-10-08 12:00:00,65.64,65.79,65.64,65.76,42538.0,64.1807,64.3274,64.1807,64.298,42538.0
2024-10-08 12:30:00,65.75,65.79,65.49,65.51,37374.0,64.2882,64.3274,64.034,64.0536,37374.0
2024-10-08 13:00:00,65.5,65.54,65.33,65.39,69108.0,64.0438,64.0829,63.8776,63.9362,69108.0
2024-10-08 13:30:00,65.4,65.57,65.39,65.5,58492.0,63.946,64.1122,63.9362,64.0438,58492.0
2024-10-08 14:00:00,65.5,65.61,65.5,65.6,48498.0,64.0438,64.1514,64.0438,64.1416,48498.0
2024-10-08 14:30:00,65.6,65.64,65.46,65.46,65262.0,64.1416,64.1807,64.0047,64.0047,65262.0
2024-10-08 15:00:00,65.47,65.49,65.38,65.38,77536.0,64.0145,64.034,63.9265,63.9265,77536.0
2024-10-08 15:30:00,65.37,65.46,65.23,65.27,681750.0,63.9167,64.0047,63.7798,63.8189,681750.0
2024-10-09 09:30:00,65.25,65.66,65.02,65.45,121616.0,63.7994,64.2002,63.5745,63.9949,121616.0
2024-10-09 10:00:00,65.39,65.44,65.02,65.03,40876.0,63.9362,63.9851,63.5745,63.5843,40876.0
2024-10-09 10:30:00,65.05,65.2,64.95,65.15,29132.0,63.6038,63.7505,63.506,63.7016,29132.0
2024-10-09 11:00:00,65.2,65.22,65.08,65.17,39830.0,63.7505,63.77,63.6331,63.7211,39830.0
2024-10-09 11:30:00,65.13,65.36,65.12,65.33,73222.0,63.682,63.9069,63.6723,63.8776,73222.0
2024-10-09 12:00:00,65.34,65.42,65.2,65.21,51064.0,63.8874,63.9656,63.7505,63.7603,51064.0
2024-10-09 12:30:00,65.17,65.34,65.16,65.29,52802.0,63.7211,63.8874,63.7114,63.8385,52802.0
2024-10-09 13:00:00,65.29,65.29,65.11,65.11,31704.0,63.8385,63.8385,63.6625,63.6625,31704.0
2024-10-09 13:30:00,65.11,65.12,64.81,64.81,42866.0,63.6625,63.6723,63.3691,63.3691,42866.0
2024-10-09 14:00:00,64.82,64.98,64.81,64.83,203902.0,63.3789,63.5354,63.3691,63.3887,203902.0
2024-10-09 14:30:00,64.83,64.98,64.78,64.98,209018.0,63.3887,63.5354,63.3398,63.5354,209018.0
2024-10-09 15:00:00,64.97,65.17,64.95,65.15,190608.0,63.5256,63.7211,63.506,63.7016,190608.0
2024-10-09 15:30:00,65.16,65.18,64.95,65.03,332334.0,63.7114,63.7309,63.506,63.5843,332334.0
2024-10-10 09:30:00,65.11,65.53,64.92,65.3,75200.0,63.6625,64.0731,63.4767,63.8482,75200.0
2024-10-10 10:00:00,65.3,65.41,64.89,64.92,52300.0,63.8482,63.9558,63.4474,63.4767,52300.0
2024-10-10 10:30:00,64.92,65.07,64.7,64.78,60920.0,63.4767,63.6234,63.2616,63.3398,60920.0
2024-10-10 11:00:00,64.78,64.82,64.68,64.71,70466.0,63.3398,63.3789,63.242,63.2714,70466.0
2024-10-10 11:30:00,64.71,64.71,64.52,64.53,59226.0,63.2714,63.2714,63.0856,63.0954,59226.0
2024-10-10 12:00:00,64.53,64.83,64.51,64.76,49092.0,63.0954,63.3887,63.0758,63.3203,49092.0
2024-10-10 12:30:00,64.77,64.79,64.44,64.46,49754.0,63.33,63.3496,63.0074,63.0269,49754.0
2024-10-10 13:00:00,64.4,64.49,64.38,64.49,46272.0,62.9683,63.0563,62.9487,63.0563,46272.0
2024-10-10 13:30:00,64.5,64.63,64.5,64.57,54718.0,63.066,63.1931,63.066,63.1345,54718.0
2024-10-10 14:00:00,64.57,64.61,64.49,64.53,51530.0,63.1345,63.1736,63.0563,63.0954,51530.0
2024-10-10 14:30:00,64.52,64.52,64.4,64.42,50408.0,63.0856,63.0856,62.9683,62.9878,50408.0
2024-10-10 15:00:00,64.42,64.55,64.42,64.54,53342.0,62.9878,63.1149,62.9878,63.1051,53342.0
2024-10-10 15:30:00,64.53,64.65,64.43,64.54,358534.0,63.0954,63.2127,62.9976,63.1051,358534.0
2024-10-11 09:30:00,64.83,65.04,64.72,65.0,68292.0,63.3887,63.594,63.2811,63.5549,68292.0
2024-10-11 10:00:00,64.98,65.36,64.98,65.29,72772.0,63.5354,63.9069,63.5354,63.8385,72772.0
2024-10-11 10:30:00,65.28,65.28,65.04,65.17,48928.0,63.8287,63.8287,63.594,63.7211,48928.0
2024-10-11 11:00:00,65.17,65.39,65.11,65.3,24882.0,63.7211,63.9362,63.6625,63.8482,24882.0
2024-10-11 11:30:00,65.31,65.44,65.26,65.33,36486.0,63.858,63.9851,63.8091,63.8776,36486.0
2024-10-11 12:00:00,65.34,65.43,65.34,65.38,35144.0,63.8874,63.9754,63.8874,63.9265,35144.0
2024-10-11 12:30:00,65.38,65.45,65.36,65.42,42994.0,63.9265,63.9949,63.9069,63.9656,42994.0
2024-10-11 13:00:00,65.42,65.45,65.34,65.36,25766.0,63.9656,63.9949,63.8874,63.9069,25766.0
2024-10-11 13:30:00,65.36,65.4,65.3,65.36,32304.0,63.9069,63.946,63.8482,63.9069,32304.0
2024-10-11 14:00:00,65.36,65.41,65.26,65.27,40042.0,63.9069,63.9558,63.8091,63.8189,40042.0
2024-10-11 14:30:00,65.26,65.3,65.21,65.24,38390.0,63.8091,63.8482,63.7603,63.7896,38390.0
2024-10-11 15:00:00,65.23,65.35,65.23,65.33,40466.0,63.7798,63.8971,63.7798,63.8776,40466.0
2024-10-11 15:30:00,65.31,65.39,65.27,65.32,233718.0,63.858,63.9362,63.8189,63.8678,233718.0
2024-10-14 09:30:00,65.33,65.64,65.3,65.56,43780.0,63.8776,64.1807,63.8482,64.1025,43780.0
2024-10-14 10:00:00,65.59,65.79,65.59,65.6,57032.0,64.1318,64.3274,64.1318,64.1416,57032.0
2024-10-14 10:30:00,65.63,65.72,65.56,65.62,33122.0,64.1709,64.2589,64.1025,64.1611,33122.0
2024-10-14 11:00:00,65.61,65.75,65.57,65.72,38060.0,64.1514,64.2882,64.1122,64.2589,38060.0
2024-10-14 11:30:00,65.73,65.83,65.72,65.76,32760.0,64.2687,64.3665,64.2589,64.298,32760.0
2024-10-14 12:00:00,65.77,65.79,65.69,65.78,32754.0,64.3078,64.3274,64.2296,64.3176,32754.0
2024-10-14 12:30:00,65.77,65.92,65.77,65.91,26726.0,64.3078,64.4545,64.3078,64.4447,26726.0
2024-10-14 13:00:00,65.91,65.95,65.78,65.82,35146.0,64.4447,64.4838,64.3176,64.3567,35146.0
2024-10-14 13:30:00,65.81,65.81,65.73,65.76,37546.0,64.3469,64.3469,64.2687,64.298,37546.0
2024-10-14 14:00:00,65.76,65.85,65.74,65.83,36540.0,64.298,64.386,64.2785,64.3665,36540.0
2024-10-14 14:30:00,65.81,65.89,65.8,65.87,38030.0,64.3469,64.4251,64.3371,64.4056,38030.0
2024-10-14 15:00:00,65.86,65.97,65.86,65.94,63736.0,64.3958,64.5034,64.3958,64.474,63736.0
2024-10-14 15:30:00,65.94,66.06,65.9,65.96,251476.0,64.474,64.5914,64.4349,64.4936,251476.0
2024-10-15 09:30:00,66.5,66.67,66.34,66.44,69320.0,65.0216,65.1878,64.8651,64.9629,69320.0
2024-10-15 10:00:00,66.47,66.92,66.46,66.92,47590.0,64.9922,65.4322,64.9825,65.4322,47590.0
2024-10-15 10:30:00,66.96,67.32,66.85,66.91,79302.0,65.4713,65.8233,65.3638,65.4225,79302.0
2024-10-15 11:00:00,66.92,67.1,66.81,67.1,46516.0,65.4322,65.6082,65.3247,65.6082,46516.0
2024-10-15 11:30:00,67.1,67.17,67.01,67.17,38256.0,65.6082,65.6767,65.5202,65.6767,38256.0
2024-10-15 12:00:00,67.14,67.17,66.99,67.0,92406.0,65.6473,65.6767,65.5007,65.5105,92406.0
2024-10-15 12:30:00,66.99,67.1,66.94,67.07,72780.0,65.5007,65.6082,65.4518,65.5789,72780.0
2024-10-15 13:00:00,67.08,67.17,67.04,67.13,49694.0,65.5887,65.6767,65.5496,65.6376,49694.0
2024-10-15 13:30:00,67.13,67.16,66.97,67.01,38182.0,65.6376,65.6669,65.4811,65.5202,38182.0
2024-10-15 14:00:00,66.99,67.0,66.73,66.79,41614.0,65.5007,65.5105,65.2465,65.3051,41614.0
2024-10-15 14:30:00,66.78,66.78,66.69,66.78,33146.0,65.2953,65.2953,65.2073,65.2953,33146.0
2024-10-15 15:00:00,66.79,66.8,66.62,66.69,60390.0,65.3051,65.3149,65.1389,65.2073,60390.0
2024-10-15 15:30:00,66.69,66.83,66.63,66.7,260778.0,65.2073,65.3442,65.1487,65.2171,260778.0
2024-10-16 09:30:00,66.8,67.2,66.71,67.19,38904.0,65.3149,65.706,65.2269,65.6962,38904.0
2024-10-16 10:00:00,67.17,67.28,67.0,67.11,54888.0,65.6767,65.7842,65.5105,65.618,54888.0
2024-10-16 10:30:00,67.1,67.25,67.05,67.13,45340.0,65.6082,65.7549,65.5593,65.6376,45340.0
2024-10-16 11:00:00,67.14,67.15,67.03,67.06,34186.0,65.6473,65.6571,65.5398,65.5691,34186.0
2024-10-16 11:30:00,67.07,67.14,67.03,67.13,49642.0,65.5789,65.6473,65.5398,65.6376,49642.0
2024-10-16 12:00:00,67.14,67.24,67.1,67.11,70326.0,65.6473,65.7451,65.6082,65.618,70326.0
2024-10-16 12:30:00,67.13,67.27,67.1,67.23,17448.0,65.6376,65.7745,65.6082,65.7353,17448.0
2024-10-16 13:00:00,67.25,67.27,67.17,67.19,52606.0,65.7549,65.7745,65.6767,65.6962,52606.0
2024-10-16 13:30:00,67.19,67.22,67.11,67.19,37794.0,65.6962,65.7256,65.618,65.6962,37794.0
2024-10-16 14:00:00,67.2,67.22,67.08,67.16,33306.0,65.706,65.7256,65.5887,65.6669,33306.0
2024-10-16 14:30:00,67.17,67.26,67.11,67.13,78472.0,65.6767,65.7647,65.618,65.6376,78472.0
2024-10-16 15:00:00,67.13,67.19,67.08,67.08,123754.0,65.6376,65.6962,65.5887,65.5887,123754.0
2024-10-16 15:30:00,67.1,67.24,67.07,67.16,400740.0,65.6082,65.7451,65.5789,65.6669,400740.0
2024-10-17 09:30:00,67.23,67.42,66.86,67.39,84250.0,65.7353,65.9211,65.3736,65.8918,84250.0
2024-10-17 10:00:00,67.39,67.58,67.16,67.22,125942.0,65.8918,66.0776,65.6669,65.7256,125942.0
2024-10-17 10:30:00,67.2,67.4,67.19,67.39,52994.0,65.706,65.9016,65.6962,65.8918,52994.0
2024-10-17 11:00:00,67.42,67.42,67.21,67.3,34134.0,65.9211,65.9211,65.7158,65.8038,34134.0
2024-10-17 11:30:00,67.28,67.33,67.22,67.32,65630.0,65.7842,65.8331,65.7256,65.8233,65630.0
2024-10-17 12:00:00,67.31,67.38,67.26,67.37,33146.0,65.8136,65.882,65.7647,65.8722,33146.0
2024-10-17 12:30:00,67.35,67.52,67.35,67.42,26370.0,65.8527,66.0189,65.8527,65.9211,26370.0
2024-10-17 13:00:00,67.42,67.42,67.23,67.27,40888.0,65.9211,65.9211,65.7353,65.7745,40888.0
2024-10-17 13:30:00,67.26,67.29,67.16,67.24,67964.0,65.7647,65.794,65.6669,65.7451,67964.0
2024-10-17 14:00:00,67.25,67.25,67.1,67.17,54212.0,65.7549,65.7549,65.6082,65.6767,54212.0
2024-10-17 14:30:00,67.14,67.2,67.07,67.1,44648.0,65.6473,65.706,65.5789,65.6082,44648.0
2024-10-17 15:00:00,67.11,67.36,67.08,67.36,43950.0,65.618,65.8625,65.5887,65.8625,43950.0
2024-10-17 15:30:00,67.36,67.41,67.22,67.32,280486.0,65.8625,65.9113,65.7256,65.8233,280486.0
2024-10-18 09:30:00,67.16,67.39,66.86,67.23,224060.0,65.6669,65.8918,65.3736,65.7353,224060.0
2024-10-18 10:00:00,67.22,67.22,67.06,67.09,83046.0,65.7256,65.7256,65.5691,65.5985,83046.0
2024-10-18 10:30:00,67.1,67.43,67.02,67.43,62312.0,65.6082,65.9309,65.53,65.9309,62312.0
2024-10-18 11:00:00,67.42,67.58,67.38,67.58,58796.0,65.9211,66.0776,65.882,66.0776,58796.0
2024-10-18 11:30:00,67.58,67.74,67.55,67.72,20988.0,66.0776,66.234,66.0482,66.2144,20988.0
2024-10-18 12:00:00,67.7,67.75,67.64,67.68,24386.0,66.1949,66.2438,66.1362,66.1753,24386.0
2024-10-18 12:30:00,67.69,67.78,67.67,67.74,21666.0,66.1851,66.2731,66.1656,66.234,21666.0
2024-10-18 13:00:00,67.78,67.8,67.69,67.7,20098.0,66.2731,66.2927,66.1851,66.1949,20098.0
2024-10-18 13:30:00,67.7,67.7,67.63,67.67,24522.0,66.1949,66.1949,66.1264,66.1656,24522.0
2024-10-18 14:00:00,67.67,67.89,67.66,67.86,30016.0,66.1656,66.3807,66.1558,66.3513,30016.0
2024-10-18 14:30:00,67.84,67.86,67.79,67.79,32010.0,66.3318,66.3513,66.2829,66.2829,32010.0
2024-10-18 15:00:00,67.78,67.78,67.56,67.58,63854.0,66.2731,66.2731,66.058,66.0776,63854.0
2024-10-18 15:30:00,67.58,67.71,67.55,67.64,262306.0,66.0776,66.2047,66.0482,66.1362,262306.0
2024-10-21 09:30:00,67.64,68.01,67.61,67.65,62860.0,66.1362,66.498,66.1069,66.146,62860.0
2024-10-21 10:00:00,67.64,67.75,67.52,67.6,72800.0,66.1362,66.2438,66.0189,66.0971,72800.0
2024-10-21 10:30:00,67.6,67.76,67.56,67.58,39050.0,66.0971,66.2536,66.058,66.0776,39050.0
2024-10-21 11:00:00,67.57,67.57,67.44,67.5,86708.0,66.0678,66.0678,65.9407,65.9993,86708.0
2024-10-21 11:30:00,67.5,67.59,67.43,67.52,66672.0,65.9993,66.0873,65.9309,66.0189,66672.0
2024-10-21 12:00:00,67.53,67.55,67.42,67.51,46542.0,66.0287,66.0482,65.9211,66.0091,46542.0
2024-10-21 12:30:00,67.5,67.56,67.47,67.49,32228.0,65.9993,66.058,65.97,65.9896,32228.0
2024-10-21 13:00:00,67.5,67.6,67.49,67.56,27258.0,65.9993,66.0971,65.9896,66.058,27258.0
2024-10-21 13:30:00,67.56,67.61,67.53,67.56,29786.0,66.058,66.1069,66.0287,66.058,29786.0
2024-10-21 14:00:00,67.57,67.7,67.56,67.6,50918.0,66.0678,66.1949,66.058,66.0971,50918.0
2024-10-21 14:30:00,67.61,67.64,67.57,67.61,35512.0,66.1069,66.1362,66.0678,66.1069,35512.0
2024-10-21 15:00:00,67.6,67.69,67.57,67.69,45390.0,66.0971,66.1851,66.0678,66.1851,45390.0
2024-10-21 15:30:00,67.67,67.67,67.45,67.53,199800.0,66.1656,66.1656,65.9505,66.0287,199800.0
2024-10-22 09:30:00,66.89,67.32,66.76,67.13,99686.0,65.4029,65.8233,65.2758,65.6376,99686.0
2024-10-22 10:00:00,67.14,67.22,66.86,66.88,67096.0,65.6473,65.7256,65.3736,65.3931,67096.0
2024-10-22 10:30:00,66.86,67.2,66.81,67.2,28020.0,65.3736,65.706,65.3247,65.706,28020.0
2024-10-22 11:00:00,67.18,67.48,67.16,67.46,32600.0,65.6865,65.9798,65.6669,65.9602,32600.0
2024-10-22 11:30:00,67.46,67.5,67.42,67.46,20656.0,65.9602,65.9993,65.9211,65.9602,20656.0
2024-10-22 12:00:00,67.45,67.54,67.42,67.54,44878.0,65.9505,66.0385,65.9211,66.0385,44878.0
2024-10-22 12:30:00,67.53,67.58,67.45,67.53,30198.0,66.0287,66.0776,65.9505,66.0287,30198.0
2024-10-22 13:00:00,67.54,67.58,67.44,67.51,24720.0,66.0385,66.0776,65.9407,66.0091,24720.0
2024-10-22 13:30:00,67.5,67.51,67.41,67.44,32820.0,65.9993,66.0091,65.9113,65.9407,32820.0
2024-10-22 14:00:00,67.44,67.55,67.44,67.5,34926.0,65.9407,66.0482,65.9407,65.9993,34926.0
2024-10-22 14:30:00,67.5,67.51,67.44,67.49,39964.0,65.9993,66.0091,65.9407,65.9896,39964.0
2024-10-22 15:00:00,67.47,67.56,67.44,67.56,61440.0,65.97,66.058,65.9407,66.058,61440.0
2024-10-22 15:30:00,67.57,67.63,67.49,67.5,435296.0,66.0678,66.1264,65.9896,65.9993,435296.0
2024-10-23 09:30:00,67.4,68.0,67.39,67.82,173180.0,65.9016,66.4882,65.8918,66.3122,173180.0
2024-10-23 10:00:00,67.76,67.88,67.69,67.83,33904.0,66.2536,66.3709,66.1851,66.322,33904.0
2024-10-23 10:30:00,67.8,67.91,67.7,67.82,87760.0,66.2927,66.4002,66.1949,66.3122,87760.0
2024-10-23 11:00:00,67.85,67.9,67.74,67.83,27312.0,66.3416,66.3904,66.234,66.322,27312.0
2024-10-23 11:30:00,67.85,68.03,67.81,67.96,24718.0,66.3416,66.5176,66.3024,66.4491,24718.0
2024-10-23 12:00:00,67.97,68.03,67.92,67.99,36336.0,66.4589,66.5176,66.41,66.4784,36336.0
2024-10-23 12:30:00,68.0,68.12,68.0,68.09,26048.0,66.4882,66.6056,66.4882,66.5762,26048.0
2024-10-23 13:00:00,68.09,68.13,68.04,68.04,24950.0,66.5762,66.6153,66.5273,66.5273,24950.0
2024-10-23 13:30:00,68.04,68.13,68.0,68.13,26454.0,66.5273,66.6153,66.4882,66.6153,26454.0
2024-10-23 14:00:00,68.11,68.14,68.0,68.04,32742.0,66.5958,66.6251,66.4882,66.5273,32742.0
2024-10-23 14:30:00,68.04,68.23,68.03,68.21,47618.0,66.5273,66.7131,66.5176,66.6936,47618.0
2024-10-23 15:00:00,68.2,68.3,68.17,68.26,51846.0,66.6838,66.7816,66.6544,66.7424,51846.0
2024-10-23 15:30:00,68.28,68.53,68.22,68.48,269250.0,66.762,67.0064,66.7033,66.9576,269250.0
2024-10-24 09:30:00,68.52,68.83,68.36,68.75,118282.0,66.9967,67.2998,66.8402,67.2215,118282.0
2024-10-24 10:00:00,68.76,68.82,68.53,68.82,86576.0,67.2313,67.29,67.0064,67.29,86576.0
2024-10-24 10:30:00,68.81,68.83,68.74,68.74,128984.0,67.2802,67.2998,67.2118,67.2118,128984.0
2024-10-24 11:00:00,68.75,68.75,68.59,68.71,139828.0,67.2215,67.2215,67.0651,67.1824,139828.0
2024-10-24 11:30:00,68.72,68.72,68.59,68.66,283958.0,67.1922,67.1922,67.0651,67.1336,283958.0
2024-10-24 12:00:00,68.66,68.8,68.64,68.79,162840.0,67.1336,67.2704,67.114,67.2607,162840.0
2024-10-24 12:30:00,68.78,68.85,68.76,68.82,87384.0,67.2509,67.3193,67.2313,67.29,87384.0
2024-10-24 13:00:00,68.81,68.85,68.75,68.82,108240.0,67.2802,67.3193,67.2215,67.29,108240.0
2024-10-24 13:30:00,68.81,68.84,68.72,68.72,72504.0,67.2802,67.3095,67.1922,67.1922,72504.0
2024-10-24 14:00:00,68.71,68.72,68.63,68.64,96568.0,67.1824,67.1922,67.1042,67.114,96568.0
2024-10-24 14:30:00,68.64,68.65,68.46,68.52,91710.0,67.114,67.1238,66.938,66.9967,91710.0
2024-10-24 15:00:00,68.51,68.69,68.51,68.67,153666.0,66.9869,67.1629,66.9869,67.1433,153666.0
2024-10-24 15:30:00,68.67,68.81,68.63,68.74,568076.0,67.1433,67.2802,67.1042,67.2118,568076.0
2024-10-25 09:30:00,69.12,69.12,68.56,68.76,100816.0,67.5833,67.5833,67.0358,67.2313,100816.0
2024-10-25 10:00:00,68.75,68.97,68.75,68.83,99730.0,67.2215,67.4367,67.2215,67.2998,99730.0
2024-10-25 10:30:00,68.83,69.0,68.79,68.89,114230.0,67.2998,67.466,67.2607,67.3584,114230.0
2024-10-25 11:00:00,68.91,68.98,68.69,68.72,231200.0,67.378,67.4464,67.1629,67.1922,231200.0
2024-10-25 11:30:00,68.71,68.73,68.54,68.69,163818.0,67.1824,67.202,67.0162,67.1629,163818.0
2024-10-25 12:00:00,68.67,68.71,68.62,68.67,112212.0,67.1433,67.1824,67.0944,67.1433,112212.0
2024-10-25 12:30:00,68.67,68.67,68.46,68.48,47238.0,67.1433,67.1433,66.938,66.9576,47238.0
2024-10-25 13:00:00,68.49,68.49,68.29,68.33,54170.0,66.9673,66.9673,66.7718,66.8109,54170.0
2024-10-25 13:30:00,68.33,68.33,68.13,68.22,91720.0,66.8109,66.8109,66.6153,66.7033,91720.0
2024-10-25 14:00:00,68.22,68.26,67.98,68.0,73494.0,66.7033,66.7424,66.4687,66.4882,73494.0
2024-10-25 14:30:00,68.01,68.01,67.82,67.87,73974.0,66.498,66.498,66.3122,66.3611,73974.0
2024-10-25 15:00:00,67.86,67.9,67.79,67.85,59084.0,66.3513,66.3904,66.2829,66.3416,59084.0
2024-10-25 15:30:00,67.85,67.89,67.67,67.68,377394.0,66.3416,66.3807,66.1656,66.1753,377394.0
2024-10-28 09:30:00,67.89,68.21,67.7,68.02,103520.0,66.3807,66.6936,66.1949,66.5078,103520.0
2024-10-28 10:00:00,68.03,68.04,67.83,68.01,79748.0,66.5176,66.5273,66.322,66.498,79748.0
2024-10-28 10:30:00,68.01,68.04,67.73,67.95,110886.0,66.498,66.5273,66.2242,66.4393,110886.0
2024-10-28 11:00:00,67.95,68.04,67.91,67.98,98142.0,66.4393,66.5273,66.4002,66.4687,98142.0
2024-10-28 11:30:00,67.97,68.11,67.94,68.08,119932.0,66.4589,66.5958,66.4296,66.5664,119932.0
2024-10-28 12:00:00,68.06,68.16,68.0,68.02,41072.0,66.5469,66.6447,66.4882,66.5078,41072.0
2024-10-28 12:30:00,68.02,68.07,67.97,68.06,47820.0,66.5078,66.5567,66.4589,66.5469,47820.0
2024-10-28 13:00:00,68.05,68.08,68.0,68.08,31782.0,66.5371,66.5664,66.4882,66.5664,31782.0
2024-10-28 13:30:00,68.08,68.17,68.07,68.11,47090.0,66.5664,66.6544,66.5567,66.5958,47090.0
2024-10-28 14:00:00,68.11,68.21,68.06,68.07,44632.0,66.5958,66.6936,66.5469,66.5567,44632.0
2024-10-28 14:30:00,68.05,68.17,68.04,68.13,38104.0,66.5371,66.6544,66.5273,66.6153,38104.0
2024-10-28 15:00:00,68.11,68.29,68.11,68.26,50762.0,66.5958,66.7718,66.5958,66.7424,50762.0
2024-10-28 15:30:00,68.27,68.42,68.16,68.17,409158.0,66.7522,66.8989,66.6447,66.6544,409158.0
2024-10-29 09:30:00,67.75,67.77,67.07,67.31,81170.0,66.2438,66.2633,65.5789,65.8136,81170.0
2024-10-29 10:00:00,67.33,67.53,67.28,67.41,110136.0,65.8331,66.0287,65.7842,65.9113,110136.0
2024-10-29 10:30:00,67.4,67.52,67.25,67.25,292916.0,65.9016,66.0189,65.7549,65.7549,292916.0
2024-10-29 11:00:00,67.3,67.46,67.25,67.31,46512.0,65.8038,65.9602,65.7549,65.8136,46512.0
2024-10-29 11:30:00,67.32,67.36,67.08,67.14,40314.0,65.8233,65.8625,65.5887,65.6473,40314.0
2024-10-29 12:00:00,67.16,67.43,67.14,67.37,42048.0,65.6669,65.9309,65.6473,65.8722,42048.0
2024-10-29 12:30:00,67.35,67.53,67.32,67.52,46050.0,65.8527,66.0287,65.8233,66.0189,46050.0
2024-10-29 13:00:00,67.53,67.58,67.36,67.38,40740.0,66.0287,66.0776,65.8625,65.882,40740.0
2024-10-29 13:30:00,67.36,67.38,67.14,67.16,153582.0,65.8625,65.882,65.6473,65.6669,153582.0
2024-10-29 14:00:00,67.16,67.22,67.03,67.22,163148.0,65.6669,65.7256,65.5398,65.7256,163148.0
2024-10-29 14:30:00,67.22,67.4,67.22,67.33,74572.0,65.7256,65.9016,65.7256,65.8331,74572.0
2024-10-29 15:00:00,67.33,67.37,67.23,67.32,57768.0,65.8331,65.8722,65.7353,65.8233,57768.0
2024-10-29 15:30:00,67.32,67.35,67.07,67.09,358336.0,65.8233,65.8527,65.5789,65.5985,358336.0
2024-10-30 09:30:00,67.44,67.63,67.09,67.09,76592.0,65.9407,66.1264,65.5985,65.5985,76592.0
2024-10-30 10:00:00,67.06,67.17,66.85,66.96,401346.0,65.5691,65.6767,65.3638,65.4713,401346.0
2024-10-30 10:30:00,66.96,67.13,66.92,67.05,296598.0,65.4713,65.6376,65.4322,65.5593,296598.0
2024-10-30 11:00:00,67.06,67.11,67.01,67.11,204952.0,65.5691,65.618,65.5202,65.618,204952.0
2024-10-30 11:30:00,67.11,67.29,67.1,67.25,66868.0,65.618,65.794,65.6082,65.7549,66868.0
2024-10-30 12:00:00,67.27,67.34,67.19,67.34,90336.0,65.7745,65.8429,65.6962,65.8429,90336.0
2024-10-30 12:30:00,67.34,67.36,67.21,67.21,65244.0,65.8429,65.8625,65.7158,65.7158,65244.0
2024-10-30 13:00:00,67.21,67.21,67.07,67.13,58862.0,65.7158,65.7158,65.5789,65.6376,58862.0
2024-10-30 13:30:00,67.13,67.22,67.08,67.17,129162.0,65.6376,65.7256,65.5887,65.6767,129162.0
2024-10-30 14:00:00,67.19,67.25,67.12,67.17,69810.0,65.6962,65.7549,65.6278,65.6767,69810.0
2024-10-30 14:30:00,67.17,67.23,67.11,67.18,74976.0,65.6767,65.7353,65.618,65.6865,74976.0
2024-10-30 15:00:00,67.17,67.22,67.13,67.19,66524.0,65.6767,65.7256,65.6376,65.6962,66524.0
2024-10-30 15:30:00,67.19,67.27,67.12,67.2,573450.0,65.6962,65.7745,65.6278,65.706,573450.0
2024-10-31 09:30:00,71.0,74.8,70.71,74.71,962950.0,69.4215,73.137,69.138,73.049,962950.0
2024-10-31 10:00:00,74.74,75.46,74.72,75.02,493398.0,73.0784,73.7824,73.0588,73.3522,493398.0
2024-10-31 10:30:00,75.03,75.33,74.69,74.98,446076.0,73.3619,73.6553,73.0295,73.313,446076.0
2024-10-31 11:00:00,75.0,75.46,74.6,75.26,383102.0,73.3326,73.7824,72.9415,73.5868,383102.0
2024-10-31 11:30:00,75.32,76.52,75.17,76.4,587878.0,73.6455,74.8188,73.4988,74.7015,587878.0
2024-10-31 12:00:00,76.42,78.42,76.36,78.21,1009392.0,74.721,76.6766,74.6624,76.4712,1009392.0
2024-10-31 12:30:00,78.24,78.25,77.04,77.08,586940.0,76.5006,76.5103,75.3272,75.3664,586940.0
2024-10-31 13:00:00,77.08,77.5,76.89,76.92,441224.0,75.3664,75.777,75.1806,75.2099,441224.0
2024-10-31 13:30:00,76.92,77.28,76.81,77.28,541912.0,75.2099,75.5619,75.1024,75.5619,541912.0
2024-10-31 14:00:00,77.3,77.82,77.22,77.73,257270.0,75.5815,76.0899,75.5032,76.0019,257270.0
2024-10-31 14:30:00,77.69,78.04,77.54,77.95,217404.0,75.9628,76.305,75.8161,76.217,217404.0
2024-10-31 15:00:00,77.94,77.94,77.64,77.77,267866.0,76.2072,76.2072,75.9139,76.041,267866.0
2024-10-31 15:30:00,77.8,77.82,77.17,77.37,1122282.0,76.0703,76.0899,75.4544,75.6499,1122282.0
2024-11-01 09:30:00,77.18,77.27,75.32,75.32,375138.0,75.4641,75.5521,73.6455,73.6455,375138.0
2024-11-01 10:00:00,75.35,75.7,75.16,75.36,360240.0,73.6748,74.017,73.489,73.6846,360240.0
2024-11-01 10:30:00,75.38,75.5,74.85,74.9,392274.0,73.7042,73.8215,73.1859,73.2348,392274.0
2024-11-01 11:00:00,74.92,75.17,74.77,74.78,221794.0,73.2544,73.4988,73.1077,73.1175,221794.0
2024-11-01 11:30:00,74.78,74.89,74.0,74.26,409828.0,73.1175,73.225,72.3548,72.6091,409828.0
2024-11-01 12:00:00,74.24,74.36,74.08,74.09,115960.0,72.5895,72.7068,72.4331,72.4428,115960.0
2024-11-01 12:30:00,74.11,74.16,73.77,73.83,168270.0,72.4624,72.5113,72.1299,72.1886,168270.0
2024-11-01 13:00:00,73.83,73.99,73.66,73.76,162192.0,72.1886,72.3451,72.0224,72.1202,162192.0
2024-11-01 13:30:00,73.77,73.81,73.19,73.22,286156.0,72.1299,72.1691,71.5628,71.5922,286156.0
2024-11-01 14:00:00,73.19,73.27,72.79,73.13,295274.0,71.5628,71.6411,71.1717,71.5042,295274.0
2024-11-01 14:30:00,73.1,73.25,73.03,73.13,211076.0,71.4748,71.6215,71.4064,71.5042,211076.0
2024-11-01 15:00:00,73.13,73.14,72.45,72.64,479308.0,71.5042,71.514,70.8393,71.0251,479308.0
2024-11-01 15:30:00,72.67,72.77,72.17,72.39,1099906.0,71.0544,71.1522,70.5655,70.7806,1099906.0
2024-11-04 09:30:00,72.08,72.36,71.71,71.92,349270.0,70.4775,70.7513,70.1157,70.3211,349270.0
2024-11-04 10:00:00,71.9,72.14,71.54,71.75,290044.0,70.3015,70.5362,69.9495,70.1549,290044.0
2024-11-04 10:30:00,71.76,71.83,71.27,71.28,132110.0,70.1646,70.2331,69.6855,69.6953,132110.0
2024-11-04 11:00:00,71.29,71.37,71.11,71.26,85608.0,69.7051,69.7833,69.5291,69.6757,85608.0
2024-11-04 11:30:00,71.27,71.39,70.99,71.14,94108.0,69.6855,69.8029,69.4117,69.5584,94108.0
2024-11-04 12:00:00,71.13,71.13,70.66,70.68,345986.0,69.5486,69.5486,69.0891,69.1086,345986.0
2024-11-04 12:30:00,70.67,70.8,70.22,70.26,257896.0,69.0989,69.226,68.6589,68.698,257896.0
2024-11-04 13:00:00,70.28,70.63,70.25,70.53,261506.0,68.7175,69.0598,68.6882,68.962,261506.0
2024-11-04 13:30:00,70.5,70.85,70.42,70.77,157244.0,68.9326,69.2749,68.8544,69.1966,157244.0
2024-11-04 14:00:00,70.77,70.88,70.69,70.72,123744.0,69.1966,69.3042,69.1184,69.1478,123744.0
2024-11-04 14:30:00,70.7,70.74,70.6,70.64,128546.0,69.1282,69.1673,69.0304,69.0695,128546.0
2024-11-04 15:00:00,70.64,70.85,70.53,70.6,132810.0,69.0695,69.2749,68.962,69.0304,132810.0
2024-11-04 15:30:00,70.6,71.24,70.6,71.23,495406.0,69.0304,69.6562,69.0304,69.6464,495406.0
2024-11-05 09:30:00,71.02,71.85,70.8,71.8,142872.0,69.4411,70.2526,69.226,70.2037,142872.0
2024-11-05 10:00:00,71.8,72.34,71.65,72.06,112708.0,70.2037,70.7317,70.0571,70.458,112708.0
2024-11-05 10:30:00,72.03,72.32,71.96,72.19,79416.0,70.4286,70.7122,70.3602,70.5851,79416.0
2024-11-05 11:00:00,72.17,72.23,71.89,71.97,61992.0,70.5655,70.6242,70.2917,70.37,61992.0
2024-11-05 11:30:00,71.96,72.09,71.89,72.06,55448.0,70.3602,70.4873,70.2917,70.458,55448.0
2024-11-05 12:00:00,72.08,72.22,71.98,72.04,49544.0,70.4775,70.6144,70.3797,70.4384,49544.0
2024-11-05 12:30:00,72.04,72.12,71.99,72.08,43494.0,70.4384,70.5166,70.3895,70.4775,43494.0
2024-11-05 13:00:00,72.14,72.25,72.04,72.12,59232.0,70.5362,70.6437,70.4384,70.5166,59232.0
2024-11-05 13:30:00,72.11,72.5,72.09,72.4,104510.0,70.5069,70.8882,70.4873,70.7904,104510.0
2024-11-05 14:00:00,72.39,72.48,72.31,72.36,153952.0,70.7806,70.8686,70.7024,70.7513,153952.0
2024-11-05 14:30:00,72.38,72.49,72.32,72.42,39946.0,70.7708,70.8784,70.7122,70.81,39946.0
2024-11-05 15:00:00,72.44,72.57,72.39,72.56,127652.0,70.8295,70.9566,70.7806,70.9468,127652.0
2024-11-05 15:30:00,72.58,72.98,72.54,72.98,376484.0,70.9664,71.3575,70.9273,71.3575,376484.0
2024-11-06 09:30:00,72.83,73.96,72.17,73.89,184152.0,71.2108,72.3157,70.5655,72.2473,184152.0
2024-11-06 10:00:00,73.95,74.17,73.51,73.65,129880.0,72.3059,72.5211,71.8757,72.0126,129880.0
2024-11-06 10:30:00,73.74,73.75,73.17,73.41,112490.0,72.1006,72.1104,71.5433,71.7779,112490.0
2024-11-06 11:00:00,73.41,73.69,73.33,73.67,195802.0,71.7779,72.0517,71.6997,72.0322,195802.0
2024-11-06 11:30:00,73.67,73.83,73.22,73.45,86748.0,72.0322,72.1886,71.5922,71.8171,86748.0
2024-11-06 12:00:00,73.5,73.77,73.43,73.43,39682.0,71.8659,72.1299,71.7975,71.7975,39682.0
2024-11-06 12:30:00,73.42,73.59,73.39,73.44,32550.0,71.7877,71.9539,71.7584,71.8073,32550.0
2024-11-06 13:00:00,73.43,73.58,73.36,73.5,31756.0,71.7975,71.9442,71.7291,71.8659,31756.0
2024-11-06 13:30:00,73.53,73.58,73.17,73.23,40440.0,71.8953,71.9442,71.5433,71.602,40440.0
2024-11-06 14:00:00,73.25,73.28,73.13,73.28,78864.0,71.6215,71.6508,71.5042,71.6508,78864.0
2024-11-06 14:30:00,73.28,73.54,73.28,73.46,79326.0,71.6508,71.9051,71.6508,71.8268,79326.0
2024-11-06 15:00:00,73.43,73.57,73.04,73.17,176906.0,71.7975,71.9344,71.4162,71.5433,176906.0
2024-11-06 15:30:00,73.19,73.35,72.97,73.03,420526.0,71.5628,71.7193,71.3477,71.4064,420526.0
2024-11-07 09:30:00,72.76,73.01,72.42,72.55,143048.0,71.1424,71.3868,70.81,70.9371,143048.0
2024-11-07 10:00:00,72.51,72.81,72.35,72.81,57914.0,70.898,71.1913,70.7415,71.1913,57914.0
2024-11-07 10:30:00,72.84,73.08,72.8,72.99,48456.0,71.2206,71.4553,71.1815,71.3673,48456.0
2024-11-07 11:00:00,72.95,73.29,72.89,73.22,120614.0,71.3282,71.6606,71.2695,71.5922,120614.0
2024-11-07 11:30:00,73.24,73.4,73.13,73.17,73862.0,71.6117,71.7682,71.5042,71.5433,73862.0
2024-11-07 12:00:00,73.17,73.28,73.09,73.1,51062.0,71.5433,71.6508,71.4651,71.4748,51062.0
2024-11-07 12:30:00,73.1,73.36,73.1,73.31,55364.0,71.4748,71.7291,71.4748,71.6802,55364.0
2024-11-07 13:00:00,73.31,73.47,73.02,73.1,80488.0,71.6802,71.8366,71.3966,71.4748,80488.0
2024-11-07 13:30:00,73.1,73.19,72.92,73.0,144370.0,71.4748,71.5628,71.2988,71.3771,144370.0
2024-11-07 14:00:00,72.95,73.0,72.73,72.79,73218.0,71.3282,71.3771,71.1131,71.1717,73218.0
2024-11-07 14:30:00,72.81,73.01,72.81,72.86,103006.0,71.1913,71.3868,71.1913,71.2402,103006.0
2024-11-07 15:00:00,72.86,73.32,72.83,73.29,122116.0,71.2402,71.6899,71.2108,71.6606,122116.0
2024-11-07 15:30:00,73.31,73.36,72.98,73.0,271238.0,71.6802,71.7291,71.3575,71.3771,271238.0
2024-11-08 09:30:00,73.0,73.68,72.64,73.68,123376.0,71.3771,72.0419,71.0251,72.0419,123376.0
2024-11-08 10:00:00,73.61,74.06,73.6,74.0,94686.0,71.9735,72.4135,71.9637,72.3548,94686.0
2024-11-08 10:30:00,74.0,74.31,73.98,74.26,80684.0,72.3548,72.6579,72.3353,72.6091,80684.0
2024-11-08 11:00:00,74.22,74.38,74.08,74.08,68656.0,72.5699,72.7264,72.4331,72.4331,68656.0
2024-11-08 11:30:00,74.11,74.23,73.99,74.2,91996.0,72.4624,72.5797,72.3451,72.5504,91996.0
2024-11-08 12:00:00,74.23,74.39,74.12,74.37,56610.0,72.5797,72.7362,72.4722,72.7166,56610.0
2024-11-08 12:30:00,74.35,74.52,74.35,74.46,52106.0,72.6971,72.8633,72.6971,72.8046,52106.0
2024-11-08 13:00:00,74.44,74.57,74.36,74.4,89314.0,72.785,72.9122,72.7068,72.7459,89314.0
2024-11-08 13:30:00,74.4,74.46,74.19,74.33,99404.0,72.7459,72.8046,72.5406,72.6775,99404.0
2024-11-08 14:00:00,74.33,74.61,74.32,74.56,68684.0,72.6775,72.9513,72.6677,72.9024,68684.0
2024-11-08 14:30:00,74.57,74.67,74.46,74.64,80998.0,72.9122,73.0099,72.8046,72.9806,80998.0
2024-11-08 15:00:00,74.64,74.64,74.34,74.43,153714.0,72.9806,72.9806,72.6873,72.7753,153714.0
2024-11-08 15:30:00,74.44,74.57,74.15,74.53,575854.0,72.785,72.9122,72.5015,72.873,575854.0
2024-11-11 09:30:00,74.36,75.75,74.36,75.73,108362.0,72.7068,74.0659,72.7068,74.0464,108362.0
2024-11-11 10:00:00,75.74,75.95,75.55,75.81,100262.0,74.0561,74.2615,73.8704,74.1246,100262.0
2024-11-11 10:30:00,75.83,76.0,75.58,76.0,93566.0,74.1441,74.3104,73.8997,74.3104,93566.0
2024-11-11 11:00:00,76.02,76.2,75.92,76.17,60738.0,74.3299,74.5059,74.2321,74.4766,60738.0
2024-11-11 11:30:00,76.17,76.27,76.11,76.24,49616.0,74.4766,74.5744,74.4179,74.545,49616.0
2024-11-11 12:00:00,76.23,76.29,75.81,75.88,137940.0,74.5353,74.5939,74.1246,74.193,137940.0
2024-11-11 12:30:00,75.87,75.87,75.59,75.6,206400.0,74.1833,74.1833,73.9095,73.9193,206400.0
2024-11-11 13:00:00,75.61,75.79,75.57,75.75,70798.0,73.929,74.105,73.8899,74.0659,70798.0
2024-11-11 13:30:00,75.73,75.74,75.46,75.54,65362.0,74.0464,74.0561,73.7824,73.8606,65362.0
2024-11-11 14:00:00,75.54,75.54,75.27,75.39,94156.0,73.8606,73.8606,73.5966,73.7139,94156.0
2024-11-11 14:30:00,75.39,75.58,75.36,75.51,145272.0,73.7139,73.8997,73.6846,73.8313,145272.0
2024-11-11 15:00:00,75.51,75.57,75.38,75.48,91146.0,73.8313,73.8899,73.7042,73.8019,91146.0
2024-11-11 15:30:00,75.47,75.5,75.18,75.19,425730.0,73.7922,73.8215,73.5086,73.5184,425730.0
2024-11-12 09:30:00,74.99,75.29,74.44,74.9,182830.0,73.3228,73.6162,72.785,73.2348,182830.0
2024-11-12 10:00:00,74.89,75.31,74.77,75.21,249170.0,73.225,73.6357,73.1077,73.5379,249170.0
2024-11-12 10:30:00,75.21,75.35,74.92,75.09,123764.0,73.5379,73.6748,73.2544,73.4206,123764.0
2024-11-12 11:00:00,75.11,75.22,74.96,74.97,102108.0,73.4402,73.5477,73.2935,73.3033,102108.0
2024-11-12 11:30:00,74.92,74.92,74.53,74.55,91110.0,73.2544,73.2544,72.873,72.8926,91110.0
2024-11-12 12:00:00,74.52,74.63,74.45,74.47,100546.0,72.8633,72.9708,72.7948,72.8144,100546.0
2024-11-12 12:30:00,74.52,74.6,74.39,74.49,51626.0,72.8633,72.9415,72.7362,72.8339,51626.0
2024-11-12 13:00:00,74.51,74.54,74.29,74.33,86276.0,72.8535,72.8828,72.6384,72.6775,86276.0
2024-11-12 13:30:00,74.33,74.71,74.23,74.68,80312.0,72.6775,73.049,72.5797,73.0197,80312.0
2024-11-12 14:00:00,74.66,74.78,74.59,74.78,90516.0,73.0002,73.1175,72.9317,73.1175,90516.0
2024-11-12 14:30:00,74.79,74.9,74.74,74.86,102568.0,73.1273,73.2348,73.0784,73.1957,102568.0
2024-11-12 15:00:00,74.86,75.1,74.83,74.94,176158.0,73.1957,73.4304,73.1664,73.2739,176158.0
2024-11-12 15:30:00,74.94,75.04,74.6,74.61,334242.0,73.2739,73.3717,72.9415,72.9513,334242.0
2024-11-13 09:30:00,74.25,74.44,73.61,73.99,187954.0,73.1895,73.3768,72.5586,72.9332,187954.0
2024-11-13 10:00:00,74.03,74.31,73.95,74.16,69730.0,72.9726,73.2486,72.8938,73.1008,69730.0
2024-11-13 10:30:00,74.16,74.55,74.11,74.55,107484.0,73.1008,73.4852,73.0515,73.4852,107484.0
2024-11-13 11:00:00,74.55,74.55,74.08,74.11,60598.0,73.4852,73.4852,73.0219,73.0515,60598.0
2024-11-13 11:30:00,74.1,74.11,73.86,73.89,47350.0,73.0416,73.0515,72.805,72.8346,47350.0
2024-11-13 12:00:00,73.92,73.94,73.63,73.72,87450.0,72.8642,72.8839,72.5783,72.667,87450.0
2024-11-13 12:30:00,73.72,73.88,73.7,73.76,70010.0,72.667,72.8248,72.6473,72.7065,70010.0
2024-11-13 13:00:00,73.74,73.76,73.45,73.47,84402.0,72.6868,72.7065,72.4009,72.4206,84402.0
2024-11-13 13:30:00,73.46,73.5,73.24,73.27,101420.0,72.4108,72.4502,72.1939,72.2235,101420.0
2024-11-13 14:00:00,73.27,73.58,73.24,73.42,136444.0,72.2235,72.529,72.1939,72.3713,136444.0
2024-11-13 14:30:00,73.43,73.47,73.34,73.42,112282.0,72.3812,72.4206,72.2925,72.3713,112282.0
2024-11-13 15:00:00,73.42,73.75,73.42,73.72,115278.0,72.3713,72.6966,72.3713,72.667,115278.0
2024-11-13 15:30:00,73.7,73.89,73.61,73.81,495762.0,72.6473,72.8346,72.5586,72.7558,495762.0
2024-11-14 09:30:00,74.03,74.15,73.66,74.13,148294.0,72.9726,73.0909,72.6079,73.0712,148294.0
2024-11-14 10:00:00,74.08,74.2,73.95,74.14,89062.0,73.0219,73.1402,72.8938,73.081,89062.0
2024-11-14 10:30:00,74.08,74.11,73.83,73.91,93974.0,73.0219,73.0515,72.7755,72.8543,93974.0
2024-11-14 11:00:00,73.91,74.13,73.84,74.11,96150.0,72.8543,73.0712,72.7853,73.0515,96150.0
2024-11-14 11:30:00,74.1,74.11,73.89,73.89,48542.0,73.0416,73.0515,72.8346,72.8346,48542.0
2024-11-14 12:00:00,73.91,74.03,73.86,73.87,34638.0,72.8543,72.9726,72.805,72.8149,34638.0
2024-11-14 12:30:00,73.86,73.95,73.78,73.91,55334.0,72.805,72.8938,72.7262,72.8543,55334.0
2024-11-14 13:00:00,73.91,74.04,73.81,73.85,69516.0,72.8543,72.9825,72.7558,72.7952,69516.0
2024-11-14 13:30:00,73.82,73.89,73.66,73.67,106338.0,72.7656,72.8346,72.6079,72.6178,106338.0
2024-11-14 14:00:00,73.7,73.89,73.7,73.88,84790.0,72.6473,72.8346,72.6473,72.8248,84790.0
2024-11-14 14:30:00,73.86,74.13,73.82,74.11,108660.0,72.805,73.0712,72.7656,73.0515,108660.0
2024-11-14 15:00:00,74.08,74.26,73.93,74.05,212820.0,73.0219,73.1993,72.874,72.9923,212820.0
2024-11-14 15:30:00,74.03,74.05,73.42,73.52,480380.0,72.9726,72.9923,72.3713,72.4699,480380.0
2024-11-15 09:30:00,73.75,74.14,73.56,74.03,135138.0,72.6966,73.081,72.5093,72.9726,135138.0
2024-11-15 10:00:00,74.03,74.45,73.86,74.26,93278.0,72.9726,73.3866,72.805,73.1993,93278.0
2024-11-15 10:30:00,74.27,74.33,74.1,74.27,135192.0,73.2092,73.2683,73.0416,73.2092,135192.0
2024-11-15 11:00:00,74.35,74.67,74.35,74.59,78002.0,73.288,73.6035,73.288,73.5246,78002.0
2024-11-15 11:30:00,74.5,74.71,74.42,74.63,145578.0,73.4359,73.6429,73.357,73.564,145578.0
2024-11-15 12:00:00,74.67,74.74,74.5,74.58,110030.0,73.6035,73.6725,73.4359,73.5148,110030.0
2024-11-15 12:30:00,74.56,74.66,74.45,74.53,66912.0,73.495,73.5936,73.3866,73.4655,66912.0
2024-11-15 13:00:00,74.54,74.7,74.5,74.55,67012.0,73.4753,73.633,73.4359,73.4852,67012.0
2024-11-15 13:30:00,74.53,74.57,74.39,74.49,80688.0,73.4655,73.5049,73.3275,73.426,80688.0
2024-11-15 14:00:00,74.52,74.53,74.31,74.38,69496.0,73.4556,73.4655,73.2486,73.3176,69496.0
2024-11-15 14:30:00,74.36,74.58,74.36,74.49,104130.0,73.2979,73.5148,73.2979,73.426,104130.0
2024-11-15 15:00:00,74.5,74.76,74.46,74.5,131586.0,73.4359,73.6922,73.3965,73.4359,131586.0
2024-11-15 15:30:00,74.49,74.89,74.42,74.57,737480.0,73.426,73.8203,73.357,73.5049,737480.0
2024-11-18 09:30:00,74.33,75.14,74.33,75.0,117102.0,73.2683,74.0668,73.2683,73.9288,117102.0
2024-11-18 10:00:00,75.05,75.21,74.78,74.81,56068.0,73.978,74.1358,73.7119,73.7415,56068.0
2024-11-18 10:30:00,74.79,75.03,74.67,74.97,149660.0,73.7218,73.9583,73.6035,73.8992,149660.0
2024-11-18 11:00:00,74.97,75.22,74.94,75.19,40614.0,73.8992,74.1456,73.8696,74.116,40614.0
2024-11-18 11:30:00,75.24,75.55,75.24,75.48,42920.0,74.1653,74.4709,74.1653,74.4019,42920.0
2024-11-18 12:00:00,75.44,75.61,75.41,75.51,73900.0,74.3625,74.53,74.3329,74.4315,73900.0
2024-11-18 12:30:00,75.54,75.56,75.44,75.54,33752.0,74.461,74.4808,74.3625,74.461,33752.0
2024-11-18 13:00:00,75.51,75.53,75.35,75.42,42422.0,74.4315,74.4512,74.2738,74.3428,42422.0
2024-11-18 13:30:00,75.39,75.41,75.26,75.32,60764.0,74.3132,74.3329,74.185,74.2442,60764.0
2024-11-18 14:00:00,75.32,75.39,75.14,75.17,72622.0,74.2442,74.3132,74.0668,74.0963,72622.0
2024-11-18 14:30:00,75.21,75.21,75.06,75.18,111538.0,74.1358,74.1358,73.9879,74.1062,111538.0
2024-11-18 15:00:00,75.17,75.2,74.72,74.76,63216.0,74.0963,74.1259,73.6528,73.6922,63216.0
2024-11-18 15:30:00,74.78,74.8,74.46,74.64,481054.0,73.7119,73.7316,73.3965,73.5739,481054.0
2024-11-19 09:30:00,74.19,74.41,73.72,74.1,90896.0,73.1303,73.3472,72.667,73.0416,90896.0
2024-11-19 10:00:00,74.1,74.36,74.0,74.36,125512.0,73.0416,73.2979,72.943,73.2979,125512.0
2024-11-19 10:30:00,74.35,74.77,74.25,74.71,74384.0,73.288,73.702,73.1895,73.6429,74384.0
2024-11-19 11:00:00,74.71,74.89,74.64,74.83,47392.0,73.6429,73.8203,73.5739,73.7612,47392.0
2024-11-19 11:30:00,74.89,75.07,74.85,75.02,62644.0,73.8203,73.9978,73.7809,73.9485,62644.0
2024-11-19 12:00:00,74.98,75.05,74.86,75.01,55988.0,73.909,73.978,73.7908,73.9386,55988.0
2024-11-19 12:30:00,75.01,75.08,74.91,74.96,32960.0,73.9386,74.0076,73.84,73.8893,32960.0
2024-11-19 13:00:00,74.93,74.98,74.83,74.89,92352.0,73.8598,73.909,73.7612,73.8203,92352.0
2024-11-19 13:30:00,74.89,75.05,74.85,75.0,58590.0,73.8203,73.978,73.7809,73.9288,58590.0
2024-11-19 14:00:00,75.0,75.08,74.95,74.98,37002.0,73.9288,74.0076,73.8795,73.909,37002.0
2024-11-19 14:30:00,74.97,74.97,74.79,74.86,73126.0,73.8992,73.8992,73.7218,73.7908,73126.0
2024-11-19 15:00:00,74.86,74.86,74.76,74.8,49790.0,73.7908,73.7908,73.6922,73.7316,49790.0
2024-11-19 15:30:00,74.79,75.04,74.78,74.94,248256.0,73.7218,73.9682,73.7119,73.8696,248256.0
2024-11-20 09:30:00,75.29,75.62,74.86,75.3,804248.0,74.2146,74.5399,73.7908,74.2245,804248.0
2024-11-20 10:00:00,75.32,75.94,75.31,75.69,109722.0,74.2442,74.8553,74.2343,74.6089,109722.0
2024-11-20 10:30:00,75.64,75.71,75.31,75.42,55708.0,74.5596,74.6286,74.2343,74.3428,55708.0
2024-11-20 11:00:00,75.46,75.82,75.45,75.71,81572.0,74.3822,74.737,74.3723,74.6286,81572.0
2024-11-20 11:30:00,75.71,75.76,75.58,75.75,58004.0,74.6286,74.6779,74.5005,74.668,58004.0
2024-11-20 12:00:00,75.77,75.79,75.66,75.76,31678.0,74.6878,74.7075,74.5793,74.6779,31678.0
2024-11-20 12:30:00,75.77,75.93,75.73,75.73,100806.0,74.6878,74.8455,74.6483,74.6483,100806.0
2024-11-20 13:00:00,75.74,75.79,75.58,75.62,63932.0,74.6582,74.7075,74.5005,74.5399,63932.0
2024-11-20 13:30:00,75.63,75.64,75.46,75.48,47498.0,74.5498,74.5596,74.3822,74.4019,47498.0
2024-11-20 14:00:00,75.47,75.52,75.39,75.39,61758.0,74.392,74.4413,74.3132,74.3132,61758.0
2024-11-20 14:30:00,75.38,75.58,75.28,75.53,158612.0,74.3033,74.5005,74.2048,74.4512,158612.0
2024-11-20 15:00:00,75.53,75.82,75.47,75.69,204414.0,74.4512,74.737,74.392,74.6089,204414.0
2024-11-20 15:30:00,75.69,75.7,75.31,75.35,588084.0,74.6089,74.6188,74.2343,74.2738,588084.0
2024-11-21 09:30:00,75.27,75.51,74.89,75.13,184324.0,74.1949,74.4315,73.8203,74.0569,184324.0
2024-11-21 10:00:00,75.14,75.65,75.12,75.62,179090.0,74.0668,74.5695,74.047,74.5399,179090.0
2024-11-21 10:30:00,75.63,75.88,75.57,75.81,131310.0,74.5498,74.7962,74.4906,74.7272,131310.0
2024-11-21 11:00:00,75.82,75.91,75.73,75.82,75332.0,74.737,74.8258,74.6483,74.737,75332.0
2024-11-21 11:30:00,75.82,76.35,75.79,76.34,202552.0,74.737,75.2595,74.7075,75.2496,202552.0
2024-11-21 12:00:00,76.32,76.38,76.14,76.22,41128.0,75.2299,75.289,75.0525,75.1313,41128.0
2024-11-21 12:30:00,76.25,76.37,76.14,76.33,56422.0,75.1609,75.2792,75.0525,75.2398,56422.0
2024-11-21 13:00:00,76.31,76.37,76.1,76.22,68838.0,75.22,75.2792,75.013,75.1313,68838.0
2024-11-21 13:30:00,76.22,76.25,76.01,76.11,49652.0,75.1313,75.1609,74.9243,75.0229,49652.0
2024-11-21 14:00:00,76.11,76.22,76.11,76.17,58196.0,75.0229,75.1313,75.0229,75.082,58196.0
2024-11-21 14:30:00,76.19,76.21,76.02,76.1,50082.0,75.1018,75.1215,74.9342,75.013,50082.0
2024-11-21 15:00:00,76.09,76.1,75.92,76.02,89446.0,75.0032,75.013,74.8356,74.9342,89446.0
2024-11-21 15:30:00,76.01,76.11,75.67,75.72,734726.0,74.9243,75.0229,74.5892,74.6385,734726.0
2024-11-22 09:30:00,76.5,76.5,75.76,76.22,118900.0,75.4073,75.4073,74.6779,75.1313,118900.0
2024-11-22 10:00:00,76.29,76.47,76.18,76.39,119894.0,75.2003,75.3778,75.0919,75.2989,119894.0
2024-11-22 10:30:00,76.39,76.57,76.25,76.53,75600.0,75.2989,75.4763,75.1609,75.4369,75600.0
2024-11-22 11:00:00,76.55,76.64,76.35,76.57,136720.0,75.4566,75.5453,75.2595,75.4763,136720.0
2024-11-22 11:30:00,76.58,76.64,76.36,76.41,189778.0,75.4862,75.5453,75.2693,75.3186,189778.0
2024-11-22 12:00:00,76.41,76.51,76.35,76.4,140800.0,75.3186,75.4172,75.2595,75.3088,140800.0
2024-11-22 12:30:00,76.39,76.51,76.31,76.5,103250.0,75.2989,75.4172,75.22,75.4073,103250.0
2024-11-22 13:00:00,76.5,76.62,76.38,76.46,73564.0,75.4073,75.5256,75.289,75.3679,73564.0
2024-11-22 13:30:00,76.45,76.51,76.25,76.46,119278.0,75.358,75.4172,75.1609,75.3679,119278.0
2024-11-22 14:00:00,76.47,76.49,76.03,76.03,81216.0,75.3778,75.3975,74.944,74.944,81216.0
2024-11-22 14:30:00,76.02,76.05,75.76,75.86,195136.0,74.9342,74.9638,74.6779,74.7765,195136.0
2024-11-22 15:00:00,75.86,75.92,75.69,75.69,138638.0,74.7765,74.8356,74.6089,74.6089,138638.0
2024-11-22 15:30:00,75.71,75.89,75.48,75.52,465246.0,74.6286,74.806,74.4019,74.4413,465246.0
2024-11-25 09:30:00,76.16,76.33,75.95,76.26,80900.0,75.0722,75.2398,74.8652,75.1708,80900.0
2024-11-25 10:00:00,76.26,76.26,75.96,76.21,57540.0,75.1708,75.1708,74.875,75.1215,57540.0
2024-11-25 10:30:00,76.22,76.22,76.0,76.19,44004.0,75.1313,75.1313,74.9145,75.1018,44004.0
2024-11-25 11:00:00,76.14,76.16,75.56,75.56,42732.0,75.0525,75.0722,74.4808,74.4808,42732.0
2024-11-25 11:30:00,75.55,75.55,75.31,75.34,37148.0,74.4709,74.4709,74.2343,74.2639,37148.0
2024-11-25 12:00:00,75.36,75.56,75.14,75.42,96008.0,74.2836,74.4808,74.0668,74.3428,96008.0
2024-11-25 12:30:00,75.44,75.5,75.21,75.21,48480.0,74.3625,74.4216,74.1358,74.1358,48480.0
2024-11-25 13:00:00,75.21,75.53,75.21,75.44,43812.0,74.1358,74.4512,74.1358,74.3625,43812.0
2024-11-25 13:30:00,75.45,75.92,75.36,75.91,188788.0,74.3723,74.8356,74.2836,74.8258,188788.0
2024-11-25 14:00:00,75.89,76.19,75.85,76.05,162400.0,74.806,75.1018,74.7666,74.9638,162400.0
2024-11-25 14:30:00,76.06,76.25,76.01,76.21,92116.0,74.9736,75.1609,74.9243,75.1215,92116.0
2024-11-25 15:00:00,76.22,76.3,76.14,76.17,118436.0,75.1313,75.2102,75.0525,75.082,118436.0
2024-11-25 15:30:00,76.16,76.43,76.15,76.23,458826.0,75.0722,75.3383,75.0623,75.1412,458826.0
2024-11-26 09:30:00,76.58,76.96,76.33,76.94,104322.0,75.4862,75.8608,75.2398,75.841,104322.0
2024-11-26 10:00:00,76.95,77.36,76.89,77.25,279188.0,75.8509,76.2551,75.7918,76.1466,279188.0
2024-11-26 10:30:00,77.25,77.31,76.91,77.21,80088.0,76.1466,76.2058,75.8115,76.1072,80088.0
2024-11-26 11:00:00,77.21,77.24,77.02,77.15,75094.0,76.1072,76.1368,75.9199,76.0481,75094.0
2024-11-26 11:30:00,77.17,77.27,77.11,77.22,121516.0,76.0678,76.1663,76.0086,76.1171,121516.0
2024-11-26 12:00:00,77.22,77.35,77.13,77.16,93434.0,76.1171,76.2452,76.0283,76.0579,93434.0
2024-11-26 12:30:00,77.19,77.28,77.17,77.23,52504.0,76.0875,76.1762,76.0678,76.1269,52504.0
2024-11-26 13:00:00,77.23,77.37,77.23,77.28,53208.0,76.1269,76.2649,76.1269,76.1762,53208.0
2024-11-26 13:30:00,77.27,77.28,77.14,77.2,32384.0,76.1663,76.1762,76.0382,76.0973,32384.0
2024-11-26 14:00:00,77.19,77.47,77.19,77.44,131632.0,76.0875,76.3635,76.0875,76.3339,131632.0
2024-11-26 14:30:00,77.44,77.61,77.42,77.53,75716.0,76.3339,76.5015,76.3142,76.4226,75716.0
2024-11-26 15:00:00,77.54,77.82,77.52,77.8,117044.0,76.4325,76.7085,76.4128,76.6888,117044.0
2024-11-26 15:30:00,77.81,78.02,77.73,77.97,537838.0,76.6986,76.9056,76.6198,76.8563,537838.0
2024-11-27 09:30:00,78.11,78.66,78.11,78.58,140916.0,76.9943,77.5365,76.9943,77.4576,140916.0
2024-11-27 10:00:00,78.58,79.04,78.54,78.93,188920.0,77.4576,77.9111,77.4182,77.8026,188920.0
2024-11-27 10:30:00,78.92,78.98,78.59,78.77,229140.0,77.7928,77.8519,77.4675,77.6449,229140.0
2024-11-27 11:00:00,78.76,78.8,78.52,78.63,112114.0,77.6351,77.6745,77.3985,77.5069,112114.0
2024-11-27 11:30:00,78.66,78.86,78.61,78.86,145314.0,77.5365,77.7336,77.4872,77.7336,145314.0
2024-11-27 12:00:00,78.85,78.89,78.72,78.81,68836.0,77.7238,77.7632,77.5956,77.6843,68836.0
2024-11-27 12:30:00,78.8,78.8,78.65,78.75,51972.0,77.6745,77.6745,77.5266,77.6252,51972.0
2024-11-27 13:00:00,78.74,78.88,78.7,78.73,76784.0,77.6153,77.7533,77.5759,77.6055,76784.0
2024-11-27 13:30:00,78.7,78.78,78.58,78.58,83110.0,77.5759,77.6548,77.4576,77.4576,83110.0
2024-11-27 14:00:00,78.58,78.6,78.18,78.2,66494.0,77.4576,77.4773,77.0633,77.0831,66494.0
2024-11-27 14:30:00,78.2,78.35,78.17,78.22,133950.0,77.0831,77.2309,77.0535,77.1028,133950.0
2024-11-27 15:00:00,78.19,78.22,78.03,78.18,139930.0,77.0732,77.1028,76.9155,77.0633,139930.0
2024-11-27 15:30:00,78.18,78.37,78.02,78.2,463990.0,77.0633,77.2506,76.9056,77.0831,463990.0
2024-11-29 09:30:00,78.43,78.69,77.75,77.87,69858.0,77.3098,77.5661,76.6395,76.7578,69858.0
2024-11-29 10:00:00,77.88,78.17,77.8,78.0,64470.0,76.7676,77.0535,76.6888,76.8859,64470.0
2024-11-29 10:30:00,78.04,78.29,77.92,78.28,104888.0,76.9253,77.1718,76.8071,77.1619,104888.0
2024-11-29 11:00:00,78.25,78.37,78.11,78.24,74962.0,77.1323,77.2506,76.9943,77.1225,74962.0
2024-11-29 11:30:00,78.23,78.43,78.23,78.28,60284.0,77.1126,77.3098,77.1126,77.1619,60284.0
2024-11-29 12:00:00,78.32,78.5,78.27,78.31,74566.0,77.2013,77.3788,77.1521,77.1915,74566.0
2024-11-29 12:30:00,78.33,78.62,78.1,78.25,181370.0,77.2112,77.4971,76.9845,77.1323,181370.0
2024-12-02 09:30:00,78.11,78.27,76.95,76.97,158290.0,76.9943,77.1521,75.8509,75.8706,158290.0
2024-12-02 10:00:00,76.97,77.03,76.54,76.91,103900.0,75.8706,75.9298,75.4468,75.8115,103900.0
2024-12-02 10:30:00,76.91,77.13,76.6,77.02,57078.0,75.8115,76.0283,75.5059,75.9199,57078.0
2024-12-02 11:00:00,77.01,77.38,76.83,77.35,74798.0,75.91,76.2748,75.7326,76.2452,74798.0
2024-12-02 11:30:00,77.35,77.39,77.17,77.21,74122.0,76.2452,76.2846,76.0678,76.1072,74122.0
2024-12-02 12:00:00,77.22,77.24,77.01,77.15,60820.0,76.1171,76.1368,75.91,76.0481,60820.0
2024-12-02 12:30:00,77.14,77.19,76.95,77.05,94320.0,76.0382,76.0875,75.8509,75.9495,94320.0
2024-12-02 13:00:00,77.05,77.05,76.82,76.89,51952.0,75.9495,75.9495,75.7228,75.7918,51952.0
2024-12-02 13:30:00,76.9,77.0,76.82,76.92,52982.0,75.8016,75.9002,75.7228,75.8213,52982.0
2024-12-02 14:00:00,76.93,77.03,76.82,76.97,70116.0,75.8312,75.9298,75.7228,75.8706,70116.0
2024-12-02 14:30:00,76.97,77.14,76.94,77.14,73364.0,75.8706,76.0382,75.841,76.0382,73364.0
2024-12-02 15:00:00,77.15,77.15,76.83,76.9,114698.0,76.0481,76.0481,75.7326,75.8016,114698.0
2024-12-02 15:30:00,76.88,76.9,76.48,76.64,681984.0,75.7819,75.8016,75.3876,75.5453,681984.0
2024-12-03 09:30:00,77.2,77.49,76.58,77.21,200376.0,76.0973,76.3832,75.4862,76.1072,200376.0
2024-12-03 10:00:00,77.25,77.33,76.95,76.96,69252.0,76.1466,76.2255,75.8509,75.8608,69252.0
2024-12-03 10:30:00,76.99,76.99,76.63,76.63,67046.0,75.8903,75.8903,75.5355,75.5355,67046.0
2024-12-03 11:00:00,76.65,76.77,76.5,76.58,48358.0,75.5552,75.6735,75.4073,75.4862,48358.0
2024-12-03 11:30:00,76.58,76.61,76.42,76.54,65508.0,75.4862,75.5158,75.3285,75.4468,65508.0
2024-12-03 12:00:00,76.56,76.56,76.3,76.5,65650.0,75.4665,75.4665,75.2102,75.4073,65650.0
2024-12-03 12:30:00,76.5,76.5,76.34,76.39,64568.0,75.4073,75.4073,75.2496,75.2989,64568.0
2024-12-03 13:00:00,76.39,76.62,76.36,76.62,83994.0,75.2989,75.5256,75.2693,75.5256,83994.0
2024-12-03 13:30:00,76.64,76.76,76.52,76.65,35918.0,75.5453,75.6636,75.427,75.5552,35918.0
2024-12-03 14:00:00,76.64,76.66,76.4,76.45,54950.0,75.5453,75.565,75.3088,75.358,54950.0
2024-12-03 14:30:00,76.45,76.49,76.25,76.32,123788.0,75.358,75.3975,75.1609,75.2299,123788.0
2024-12-03 15:00:00,76.28,76.35,76.17,76.19,133792.0,75.1905,75.2595,75.082,75.1018,133792.0
2024-12-03 15:30:00,76.18,76.28,75.66,75.67,414596.0,75.0919,75.1905,74.5793,74.5892,414596.0
2024-12-04 09:30:00,75.61,75.81,74.82,75.38,167336.0,74.53,74.7272,73.7513,74.3033,167336.0
2024-12-04 10:00:00,75.36,75.85,75.36,75.8,105018.0,74.2836,74.7666,74.2836,74.7173,105018.0
2024-12-04 10:30:00,75.77,75.81,75.56,75.67,63654.0,74.6878,74.7272,74.4808,74.5892,63654.0
2024-12-04 11:00:00,75.67,75.83,75.67,75.73,89474.0,74.5892,74.7469,74.5892,74.6483,89474.0
2024-12-04 11:30:00,75.71,75.71,75.27,75.35,101068.0,74.6286,74.6286,74.1949,74.2738,101068.0
2024-12-04 12:00:00,75.35,75.39,75.23,75.27,54504.0,74.2738,74.3132,74.1555,74.1949,54504.0
2024-12-04 12:30:00,75.27,75.4,75.24,75.39,56086.0,74.1949,74.323,74.1653,74.3132,56086.0
2024-12-04 13:00:00,75.4,76.53,74.98,75.36,1179854.0,74.323,75.4369,73.909,74.2836,1179854.0
2024-12-04 13:30:00,75.28,75.65,75.06,75.47,183880.0,74.2048,74.5695,73.9879,74.392,183880.0
2024-12-04 14:00:00,75.43,75.55,75.29,75.38,102676.0,74.3526,74.4709,74.2146,74.3033,102676.0
2024-12-04 14:30:00,75.32,75.57,75.32,75.39,95794.0,74.2442,74.4906,74.2442,74.3132,95794.0
2024-12-04 15:00:00,75.42,75.61,75.36,75.43,132538.0,74.3428,74.53,74.2836,74.3526,132538.0
2024-12-04 15:30:00,75.43,75.83,75.35,75.83,460596.0,74.3526,74.7469,74.2738,74.7469,460596.0
2024-12-05 09:30:00,75.68,76.76,75.55,76.72,126766.0,74.599,75.6636,74.4709,75.6242,126766.0
2024-12-05 10:00:00,76.64,76.85,76.52,76.66,65568.0,75.5453,75.7523,75.427,75.565,65568.0
2024-12-05 10:30:00,76.62,76.83,76.42,76.83,85368.0,75.5256,75.7326,75.3285,75.7326,85368.0
2024-12-05 11:00:00,76.79,77.28,76.58,76.88,208720.0,75.6932,76.1762,75.4862,75.7819,208720.0
2024-12-05 11:30:00,76.88,77.22,76.83,76.97,148174.0,75.7819,76.1171,75.7326,75.8706,148174.0
2024-12-05 12:00:00,76.96,77.09,76.88,77.09,89606.0,75.8608,75.9889,75.7819,75.9889,89606.0
2024-12-05 12:30:00,77.08,77.31,77.07,77.23,74188.0,75.9791,76.2058,75.9692,76.1269,74188.0
2024-12-05 13:00:00,77.21,77.39,77.17,77.28,49692.0,76.1072,76.2846,76.0678,76.1762,49692.0
2024-12-05 13:30:00,77.24,77.42,77.21,77.42,111758.0,76.1368,76.3142,76.1072,76.3142,111758.0
2024-12-05 14:00:00,77.39,77.42,77.2,77.24,72580.0,76.2846,76.3142,76.0973,76.1368,72580.0
2024-12-05 14:30:00,77.24,77.27,77.09,77.09,55256.0,76.1368,76.1663,75.9889,75.9889,55256.0
2024-12-05 15:00:00,77.11,77.27,77.06,77.21,63046.0,76.0086,76.1663,75.9593,76.1072,63046.0
2024-12-05 15:30:00,77.21,77.41,76.81,76.91,463356.0,76.1072,76.3043,75.7129,75.8115,463356.0
2024-12-06 09:30:00,76.75,77.09,75.86,75.92,141756.0,75.6538,75.9889,74.7765,74.8356,141756.0
2024-12-06 10:00:00,75.91,75.91,75.47,75.6,129202.0,74.8258,74.8258,74.392,74.5202,129202.0
2024-12-06 10:30:00,75.63,76.01,75.56,76.01,56630.0,74.5498,74.9243,74.4808,74.9243,56630.0
2024-12-06 11:00:00,75.99,76.14,75.89,75.92,75198.0,74.9046,75.0525,74.806,74.8356,75198.0
2024-12-06 11:30:00,75.92,76.07,75.83,75.98,39530.0,74.8356,74.9835,74.7469,74.8948,39530.0
2024-12-06 12:00:00,75.96,75.97,75.68,75.76,45036.0,74.875,74.8849,74.599,74.6779,45036.0
2024-12-06 12:30:00,75.74,75.86,75.64,75.83,53008.0,74.6582,74.7765,74.5596,74.7469,53008.0
2024-12-06 13:00:00,75.84,75.86,75.74,75.79,28788.0,74.7568,74.7765,74.6582,74.7075,28788.0
2024-12-06 13:30:00,75.81,75.91,75.75,75.79,71414.0,74.7272,74.8258,74.668,74.7075,71414.0
2024-12-06 14:00:00,75.77,75.86,75.61,75.72,40136.0,74.6878,74.7765,74.53,74.6385,40136.0
2024-12-06 14:30:00,75.73,75.8,75.66,75.67,33206.0,74.6483,74.7173,74.5793,74.5892,33206.0
2024-12-06 15:00:00,75.67,75.8,75.66,75.8,63576.0,74.5892,74.7173,74.5793,74.7173,63576.0
2024-12-06 15:30:00,75.74,75.82,75.58,75.76,264254.0,74.6582,74.737,74.5005,74.6779,264254.0
2024-12-09 09:30:00,75.82,76.0,74.88,75.17,73122.0,74.737,74.9145,73.8105,74.0963,73122.0
2024-12-09 10:00:00,75.23,75.3,74.82,75.3,121594.0,74.1555,74.2245,73.7513,74.2245,121594.0
2024-12-09 10:30:00,75.3,75.36,75.04,75.2,115406.0,74.2245,74.2836,73.9682,74.1259,115406.0
2024-12-09 11:00:00,75.2,75.5,75.11,75.35,63560.0,74.1259,74.4216,74.0372,74.2738,63560.0
2024-12-09 11:30:00,75.36,75.52,75.28,75.36,41016.0,74.2836,74.4413,74.2048,74.2836,41016.0
2024-12-09 12:00:00,75.37,75.37,75.11,75.31,40010.0,74.2935,74.2935,74.0372,74.2343,40010.0
2024-12-09 12:30:00,75.29,75.36,75.2,75.2,33304.0,74.2146,74.2836,74.1259,74.1259,33304.0
2024-12-09 13:00:00,75.19,75.27,75.07,75.07,91510.0,74.116,74.1949,73.9978,73.9978,91510.0
2024-12-09 13:30:00,75.05,75.14,75.0,75.08,48492.0,73.978,74.0668,73.9288,74.0076,48492.0
2024-12-09 14:00:00,75.05,75.16,74.95,75.11,51042.0,73.978,74.0865,73.8795,74.0372,51042.0
2024-12-09 14:30:00,75.15,75.32,75.11,75.23,58028.0,74.0766,74.2442,74.0372,74.1555,58028.0
2024-12-09 15:00:00,75.26,75.32,75.17,75.28,41598.0,74.185,74.2442,74.0963,74.2048,41598.0
2024-12-09 15:30:00,75.28,75.28,74.76,74.79,260350.0,74.2048,74.2048,73.6922,73.7218,260350.0
2024-12-10 09:30:00,74.53,74.67,73.53,74.14,143188.0,73.4655,73.6035,72.4798,73.081,143188.0
2024-12-10 10:00:00,74.13,74.57,74.11,74.45,103158.0,73.0712,73.5049,73.0515,73.3866,103158.0
2024-12-10 10:30:00,74.47,74.64,74.45,74.54,91462.0,73.4063,73.5739,73.3866,73.4753,91462.0
2024-12-10 11:00:00,74.54,74.61,74.32,74.6,172700.0,73.4753,73.5443,73.2585,73.5345,172700.0
2024-12-10 11:30:00,74.57,74.66,74.36,74.38,79070.0,73.5049,73.5936,73.2979,73.3176,79070.0
2024-12-10 12:00:00,74.37,74.41,74.08,74.22,69856.0,73.3078,73.3472,73.0219,73.1599,69856.0
2024-12-10 12:30:00,74.26,74.33,74.11,74.25,78598.0,73.1993,73.2683,73.0515,73.1895,78598.0
2024-12-10 13:00:00,74.25,74.32,74.13,74.28,63664.0,73.1895,73.2585,73.0712,73.219,63664.0
2024-12-10 13:30:00,74.24,74.39,74.17,74.33,70650.0,73.1796,73.3275,73.1106,73.2683,70650.0
2024-12-10 14:00:00,74.32,74.33,74.14,74.25,89692.0,73.2585,73.2683,73.081,73.1895,89692.0
2024-12-10 14:30:00,74.28,74.35,74.24,74.31,140774.0,73.219,73.288,73.1796,73.2486,140774.0
2024-12-10 15:00:00,74.31,74.36,74.21,74.28,137986.0,73.2486,73.2979,73.15,73.219,137986.0
2024-12-10 15:30:00,74.27,74.33,74.01,74.17,352974.0,73.2092,73.2683,72.9529,73.1106,352974.0
2024-12-11 09:30:00,74.31,74.46,73.86,74.04,181442.0,73.2486,73.3965,72.805,72.9825,181442.0
2024-12-11 10:00:00,73.98,74.28,73.91,74.22,74610.0,72.9233,73.219,72.8543,73.1599,74610.0
2024-12-11 10:30:00,74.22,74.38,74.08,74.31,61654.0,73.1599,73.3176,73.0219,73.2486,61654.0
2024-12-11 11:00:00,74.27,74.27,74.08,74.19,56442.0,73.2092,73.2092,73.0219,73.1303,56442.0
2024-12-11 11:30:00,74.17,74.26,74.05,74.18,54306.0,73.1106,73.1993,72.9923,73.1205,54306.0
2024-12-11 12:00:00,74.2,74.22,73.95,74.0,97636.0,73.1402,73.1599,72.8938,72.943,97636.0
2024-12-11 12:30:00,73.98,74.07,73.93,73.97,105760.0,72.9233,73.012,72.874,72.9135,105760.0
2024-12-11 13:00:00,73.97,74.04,73.92,73.92,69708.0,72.9135,72.9825,72.8642,72.8642,69708.0
2024-12-11 13:30:00,73.91,74.05,73.87,74.02,33414.0,72.8543,72.9923,72.8149,72.9628,33414.0
2024-12-11 14:00:00,73.99,74.1,73.97,74.0,38064.0,72.9332,73.0416,72.9135,72.943,38064.0
2024-12-11 14:30:00,74.02,74.11,73.97,73.98,43624.0,72.9628,73.0515,72.9135,72.9233,43624.0
2024-12-11 15:00:00,73.98,74.04,73.88,73.94,134780.0,72.9233,72.9825,72.8248,72.8839,134780.0
2024-12-11 15:30:00,73.92,74.08,73.91,73.94,260626.0,72.8642,73.0219,72.8543,72.8839,260626.0
2024-12-12 09:30:00,74.45,75.04,74.35,74.96,145982.0,73.3866,73.9682,73.288,73.8893,145982.0
2024-12-12 10:00:00,75.0,75.07,74.32,74.74,236878.0,73.9288,73.9978,73.2585,73.6725,236878.0
2024-12-12 10:30:00,74.74,74.83,74.54,74.76,26498.0,73.6725,73.7612,73.4753,73.6922,26498.0
2024-12-12 11:00:00,74.79,74.79,74.53,74.67,29762.0,73.7218,73.7218,73.4655,73.6035,29762.0
2024-12-12 11:30:00,74.71,74.86,74.58,74.61,180268.0,73.6429,73.7908,73.5148,73.5443,180268.0
2024-12-12 12:00:00,74.61,74.61,74.35,74.37,38832.0,73.5443,73.5443,73.288,73.3078,38832.0
2024-12-12 12:30:00,74.4,74.6,74.39,74.49,40996.0,73.3373,73.5345,73.3275,73.426,40996.0
2024-12-12 13:00:00,74.5,74.53,74.32,74.4,101178.0,73.4359,73.4655,73.2585,73.3373,101178.0
2024-12-12 13:30:00,74.42,74.43,74.28,74.36,59826.0,73.357,73.3669,73.219,73.2979,59826.0
2024-12-12 14:00:00,74.35,74.36,74.23,74.26,114802.0,73.288,73.2979,73.1698,73.1993,114802.0
2024-12-12 14:30:00,74.28,74.37,74.13,74.14,130226.0,73.219,73.3078,73.0712,73.081,130226.0
2024-12-12 15:00:00,74.14,74.31,74.04,74.25,288846.0,73.081,73.2486,72.9825,73.1895,288846.0
2024-12-12 15:30:00,74.24,74.42,74.07,74.14,718016.0,73.1796,73.357,73.012,73.081,718016.0
2024-12-13 09:30:00,74.13,74.49,73.62,73.73,154078.0,73.0712,73.426,72.5685,72.6769,154078.0
2024-12-13 10:00:00,73.67,74.14,73.63,74.04,91923.0,72.6178,73.081,72.5783,72.9825,91923.0
2024-12-13 10:30:00,74.03,74.07,73.82,74.04,150190.0,72.9726,73.012,72.7656,72.9825,150190.0
2024-12-13 11:00:00,74.02,74.31,73.95,74.28,83553.0,72.9628,73.2486,72.8938,73.219,83553.0
2024-12-13 11:30:00,74.28,74.44,74.07,74.35,75002.0,73.219,73.3768,73.012,73.288,75002.0
2024-12-13 12:00:00,74.32,74.35,74.12,74.16,66414.0,73.2585,73.288,73.0613,73.1008,66414.0
2024-12-13 12:30:00,74.17,74.17,73.77,73.99,223192.0,73.1106,73.1106,72.7163,72.9332,223192.0
2024-12-13 13:00:00,73.99,74.13,73.84,73.89,60071.0,72.9332,73.0712,72.7853,72.8346,60071.0
2024-12-13 13:30:00,73.87,74.15,73.87,73.93,106545.0,72.8149,73.0909,72.8149,72.874,106545.0
2024-12-13 14:00:00,73.97,74.29,73.92,74.09,149422.0,72.9135,73.2289,72.8642,73.0318,149422.0
2024-12-13 14:30:00,74.08,74.21,73.94,74.01,132637.0,73.0219,73.15,72.8839,72.9529,132637.0
2024-12-13 15:00:00,74.01,74.11,73.98,74.05,272512.0,72.9529,73.0515,72.9233,72.9923,272512.0
2024-12-13 15:30:00,74.04,74.45,74.01,74.25,538389.0,72.9825,73.3866,72.9529,73.1895,538389.0
2024-12-16 09:30:00,74.81,75.38,73.52,74.08,121592.0,73.7415,74.3033,72.4699,73.0219,121592.0
2024-12-16 10:00:00,74.12,74.77,74.06,74.67,141183.0,73.0613,73.702,73.0022,73.6035,141183.0
2024-12-16 10:30:00,74.67,74.99,74.64,74.87,152747.0,73.6035,73.9189,73.5739,73.8006,152747.0
2024-12-16 11:00:00,74.87,75.1,74.62,75.08,107463.0,73.8006,74.0273,73.5542,74.0076,107463.0
2024-12-16 11:30:00,75.1,75.6,75.06,75.54,98476.0,74.0273,74.5202,73.9879,74.461,98476.0
2024-12-16 12:00:00,75.54,75.66,75.27,75.34,61624.0,74.461,74.5793,74.1949,74.2639,61624.0
2024-12-16 12:30:00,75.36,75.4,75.26,75.34,41065.0,74.2836,74.323,74.185,74.2639,41065.0
2024-12-16 13:00:00,75.35,75.39,75.17,75.39,69000.0,74.2738,74.3132,74.0963,74.3132,69000.0
2024-12-16 13:30:00,75.39,75.56,75.33,75.33,68934.0,74.3132,74.4808,74.254,74.254,68934.0
2024-12-16 14:00:00,75.32,75.34,74.81,74.85,164479.0,74.2442,74.2639,73.7415,73.7809,164479.0
2024-12-16 14:30:00,74.84,75.09,74.84,75.0,135638.0,73.771,74.0175,73.771,73.9288,135638.0
2024-12-16 15:00:00,75.01,75.01,74.7,74.7,116210.0,73.9386,73.9386,73.633,73.633,116210.0
2024-12-16 15:30:00,74.7,74.98,74.54,74.78,395390.0,73.633,73.909,73.4753,73.7119,395390.0
2024-12-17 09:30:00,74.43,75.21,73.88,75.19,144362.0,73.3669,74.1358,72.8248,74.116,144362.0
2024-12-17 10:00:00,75.21,75.37,75.02,75.33,68720.0,74.1358,74.2935,73.9485,74.254,68720.0
2024-12-17 10:30:00,75.3,75.68,75.27,75.58,88136.0,74.2245,74.599,74.1949,74.5005,88136.0
2024-12-17 11:00:00,75.53,75.55,75.1,75.33,91235.0,74.4512,74.4709,74.0273,74.254,91235.0
2024-12-17 11:30:00,75.32,75.44,75.15,75.44,76321.0,74.2442,74.3625,74.0766,74.3625,76321.0
2024-12-17 12:00:00,75.45,75.49,75.17,75.19,69087.0,74.3723,74.4118,74.0963,74.116,69087.0
2024-12-17 12:30:00,75.2,75.41,75.12,75.2,77324.0,74.1259,74.3329,74.047,74.1259,77324.0
2024-12-17 13:00:00,75.21,75.26,74.96,75.05,123952.0,74.1358,74.185,73.8893,73.978,123952.0
2024-12-17 13:30:00,75.07,75.07,74.86,74.89,66682.0,73.9978,73.9978,73.7908,73.8203,66682.0
2024-12-17 14:00:00,74.88,74.97,74.7,74.73,53872.0,73.8105,73.8992,73.633,73.6626,53872.0
2024-12-17 14:30:00,74.72,74.9,74.59,74.65,61842.0,73.6528,73.8302,73.5246,73.5838,61842.0
2024-12-17 15:00:00,74.66,74.73,74.59,74.72,72406.0,73.5936,73.6626,73.5246,73.6528,72406.0
2024-12-17 15:30:00,74.73,75.04,74.63,74.86,260848.0,73.6626,73.9682,73.564,73.7908,260848.0
2024-12-18 09:30:00,74.57,74.81,74.22,74.68,76991.0,73.5049,73.7415,73.1599,73.6133,76991.0
2024-12-18 10:00:00,74.64,75.04,74.55,74.94,72659.0,73.5739,73.9682,73.4852,73.8696,72659.0
2024-12-18 10:30:00,74.95,75.3,74.94,75.23,84169.0,73.8795,74.2245,73.8696,74.1555,84169.0
2024-12-18 11:00:00,75.23,75.27,74.88,74.92,60344.0,74.1555,74.1949,73.8105,73.8499,60344.0
2024-12-18 11:30:00,74.9,75.0,74.73,74.77,57259.0,73.8302,73.9288,73.6626,73.702,57259.0
2024-12-18 12:00:00,74.75,74.86,74.64,74.72,36928.0,73.6823,73.7908,73.5739,73.6528,36928.0
2024-12-18 12:30:00,74.73,75.0,74.65,74.92,57038.0,73.6626,73.9288,73.5838,73.8499,57038.0
2024-12-18 13:00:00,74.92,74.99,74.79,74.79,65710.0,73.8499,73.9189,73.7218,73.7218,65710.0
2024-12-18 13:30:00,74.82,74.98,74.8,74.91,41484.0,73.7513,73.909,73.7316,73.84,41484.0
2024-12-18 14:00:00,74.9,74.9,74.22,74.24,64102.0,73.8302,73.8302,73.1599,73.1796,64102.0
2024-12-18 14:30:00,74.23,74.3,73.87,73.91,113648.0,73.1698,73.2388,72.8149,72.8543,113648.0
2024-12-18 15:00:00,73.93,74.46,73.93,74.33,87853.0,72.874,73.3965,72.874,73.2683,87853.0
2024-12-18 15:30:00,74.31,74.37,73.15,73.2,473320.0,73.2486,73.3078,72.1052,72.1545,473320.0
2024-12-19 09:30:00,73.63,74.57,73.43,74.33,218207.0,72.5783,73.5049,72.3812,73.2683,218207.0
2024-12-19 10:00:00,74.31,74.31,73.92,74.13,111033.0,73.2486,73.2486,72.8642,73.0712,111033.0
2024-12-19 10:30:00,74.15,74.47,73.89,74.46,114103.0,73.0909,73.4063,72.8346,73.3965,114103.0
2024-12-19 11:00:00,74.46,74.58,74.25,74.5,240555.0,73.3965,73.5148,73.1895,73.4359,240555.0
2024-12-19 11:30:00,74.51,74.7,74.3,74.32,175371.0,73.4458,73.633,73.2388,73.2585,175371.0
2024-12-19 12:00:00,74.32,74.55,74.23,74.51,79326.0,73.2585,73.4852,73.1698,73.4458,79326.0
2024-12-19 12:30:00,74.52,74.67,74.43,74.6,71152.0,73.4556,73.6035,73.3669,73.5345,71152.0
2024-12-19 13:00:00,74.59,74.97,74.54,74.95,70017.0,73.5246,73.8992,73.4753,73.8795,70017.0
2024-12-19 13:30:00,74.96,75.07,74.84,74.89,94627.0,73.8893,73.9978,73.771,73.8203,94627.0
2024-12-19 14:00:00,74.87,74.96,74.66,74.72,112655.0,73.8006,73.8893,73.5936,73.6528,112655.0
2024-12-19 14:30:00,74.72,74.73,74.48,74.5,166343.0,73.6528,73.6626,73.4162,73.4359,166343.0
2024-12-19 15:00:00,74.5,74.71,74.46,74.68,157288.0,73.4359,73.6429,73.3965,73.6133,157288.0
2024-12-19 15:30:00,74.68,74.92,74.46,74.5,744518.0,73.6133,73.8499,73.3965,73.4359,744518.0
2024-12-20 09:30:00,74.06,74.92,73.69,74.52,658743.0,73.0022,73.8499,72.6375,73.4556,658743.0
2024-12-20 10:00:00,74.52,74.78,74.31,74.74,138822.0,73.4556,73.7119,73.2486,73.6725,138822.0
2024-12-20 10:30:00,74.77,74.93,74.6,74.67,89984.0,73.702,73.8598,73.5345,73.6035,89984.0
2024-12-20 11:00:00,74.65,75.02,74.61,74.99,178172.0,73.5838,73.9485,73.5443,73.9189,178172.0
2024-12-20 11:30:00,74.99,75.18,74.87,75.14,166101.0,73.9189,74.1062,73.8006,74.0668,166101.0
2024-12-20 12:00:00,75.1,75.12,74.69,74.98,113835.0,74.0273,74.047,73.6232,73.909,113835.0
2024-12-20 12:30:00,74.95,75.05,74.8,74.86,138869.0,73.8795,73.978,73.7316,73.7908,138869.0
2024-12-20 13:00:00,74.86,74.86,74.68,74.69,66929.0,73.7908,73.7908,73.6133,73.6232,66929.0
2024-12-20 13:30:00,74.69,74.88,74.68,74.73,77818.0,73.6232,73.8105,73.6133,73.6626,77818.0
2024-12-20 14:00:00,74.73,74.88,74.71,74.88,66695.0,73.6626,73.8105,73.6429,73.8105,66695.0
2024-12-20 14:30:00,74.87,74.87,74.45,74.52,153993.0,73.8006,73.8006,73.3866,73.4556,153993.0
2024-12-20 15:00:00,74.53,74.83,74.5,74.78,102137.0,73.4655,73.7612,73.4359,73.7119,102137.0
2024-12-20 15:30:00,74.78,75.18,74.64,75.09,420778.0,73.7119,74.1062,73.5739,74.0175,420778.0
2024-12-23 09:30:00,74.71,74.91,74.3,74.35,116293.0,73.6429,73.84,73.2388,73.288,116293.0
2024-12-23 10:00:00,74.35,74.74,74.19,74.67,71443.0,73.288,73.6725,73.1303,73.6035,71443.0
2024-12-23 10:30:00,74.7,74.71,74.41,74.59,52492.0,73.633,73.6429,73.3472,73.5246,52492.0
2024-12-23 11:00:00,74.58,75.07,74.53,75.0,40823.0,73.5148,73.9978,73.4655,73.9288,40823.0
2024-12-23 11:30:00,74.98,75.05,74.83,74.95,41037.0,73.909,73.978,73.7612,73.8795,41037.0
2024-12-23 12:00:00,74.98,75.05,74.87,75.03,54628.0,73.909,73.978,73.8006,73.9583,54628.0
2024-12-23 12:30:00,75.05,75.12,74.92,75.03,34619.0,73.978,74.047,73.8499,73.9583,34619.0
2024-12-23 13:00:00,75.03,75.14,74.92,75.14,47906.0,73.9583,74.0668,73.8499,74.0668,47906.0
2024-12-23 13:30:00,75.14,75.19,75.05,75.13,50764.0,74.0668,74.116,73.978,74.0569,50764.0
2024-12-23 14:00:00,75.13,75.16,75.01,75.09,60135.0,74.0569,74.0865,73.9386,74.0175,60135.0
2024-12-23 14:30:00,75.11,75.18,75.02,75.02,47253.0,74.0372,74.1062,73.9485,73.9485,47253.0
2024-12-23 15:00:00,75.03,75.21,75.03,75.16,62260.0,73.9583,74.1358,73.9583,74.0865,62260.0
2024-12-23 15:30:00,75.16,75.55,75.15,75.44,241644.0,74.0865,74.4709,74.0766,74.3625,241644.0
2024-12-24 09:30:00,75.57,76.21,75.31,75.84,74057.0,74.4906,75.1215,74.2343,74.7568,74057.0
2024-12-24 10:00:00,75.84,75.84,75.52,75.52,40288.0,74.7568,74.7568,74.4413,74.4413,40288.0
2024-12-24 10:30:00,75.54,75.76,75.5,75.67,65377.0,74.461,74.6779,74.4216,74.5892,65377.0
2024-12-24 11:00:00,75.66,75.86,75.57,75.73,51568.0,74.5793,74.7765,74.4906,74.6483,51568.0
2024-12-24 11:30:00,75.78,75.79,75.48,75.56,53793.0,74.6976,74.7075,74.4019,74.4808,53793.0
2024-12-24 12:00:00,75.6,75.91,75.6,75.9,27307.0,74.5202,74.8258,74.5202,74.8159,27307.0
2024-12-24 12:30:00,75.87,76.25,75.77,76.2,102640.0,74.7863,75.1609,74.6878,75.1116,102640.0
2024-12-26 09:30:00,76.07,76.11,75.77,76.11,41325.0,74.9835,75.0229,74.6878,75.0229,41325.0
2024-12-26 10:00:00,76.12,76.22,75.68,75.68,42842.0,75.0328,75.1313,74.599,74.599,42842.0
2024-12-26 10:30:00,75.65,75.84,75.62,75.8,37162.0,74.5695,74.7568,74.5399,74.7173,37162.0
2024-12-26 11:00:00,75.8,75.95,75.8,75.85,34714.0,74.7173,74.8652,74.7173,74.7666,34714.0
2024-12-26 11:30:00,75.84,76.02,75.84,75.87,29082.0,74.7568,74.9342,74.7568,74.7863,29082.0
2024-12-26 12:00:00,75.89,76.05,75.87,75.98,21620.0,74.806,74.9638,74.7863,74.8948,21620.0
2024-12-26 12:30:00,75.98,76.06,75.89,75.89,20849.0,74.8948,74.9736,74.806,74.806,20849.0
2024-12-26 13:00:00,75.87,75.95,75.79,75.95,15256.0,74.7863,74.8652,74.7075,74.8652,15256.0
2024-12-26 13:30:00,75.92,75.92,75.7,75.8,23683.0,74.8356,74.8356,74.6188,74.7173,23683.0
2024-12-26 14:00:00,75.8,75.85,75.51,75.52,41358.0,74.7173,74.7666,74.4315,74.4413,41358.0
2024-12-26 14:30:00,75.53,75.64,75.52,75.59,26436.0,74.4512,74.5596,74.4413,74.5103,26436.0
2024-12-26 15:00:00,75.59,75.7,75.58,75.68,32231.0,74.5103,74.6188,74.5005,74.599,32231.0
2024-12-26 15:30:00,75.66,76.04,75.5,75.91,172210.0,74.5793,74.9539,74.4216,74.8258,172210.0
2024-12-27 09:30:00,75.43,76.28,75.25,76.28,47170.0,74.3526,75.1905,74.1752,75.1905,47170.0
2024-12-27 10:00:00,76.25,76.27,75.92,75.99,43611.0,75.1609,75.1806,74.8356,74.9046,43611.0
2024-12-27 10:30:00,75.99,76.11,75.91,75.94,31156.0,74.9046,75.0229,74.8258,74.8553,31156.0
2024-12-27 11:00:00,75.96,76.14,75.9,76.1,20525.0,74.875,75.0525,74.8159,75.013,20525.0
2024-12-27 11:30:00,76.1,76.19,75.91,75.97,36920.0,75.013,75.1018,74.8258,74.8849,36920.0
2024-12-27 12:00:00,75.97,75.99,75.81,75.92,36673.0,74.8849,74.9046,74.7272,74.8356,36673.0
2024-12-27 12:30:00,75.91,75.95,75.52,75.67,64843.0,74.8258,74.8652,74.4413,74.5892,64843.0
2024-12-27 13:00:00,75.69,75.8,75.67,75.79,27440.0,74.6089,74.7173,74.5892,74.7075,27440.0
2024-12-27 13:30:00,75.75,75.84,75.59,75.62,44086.0,74.668,74.7568,74.5103,74.5399,44086.0
2024-12-27 14:00:00,75.6,75.96,75.6,75.9,24425.0,74.5202,74.875,74.5202,74.8159,24425.0
2024-12-27 14:30:00,75.91,75.95,75.84,75.85,53216.0,74.8258,74.8652,74.7568,74.7666,53216.0
2024-12-27 15:00:00,75.87,75.88,75.66,75.69,50857.0,74.7863,74.7962,74.5793,74.6089,50857.0
2024-12-27 15:30:00,75.66,75.94,75.46,75.76,254974.0,74.5793,74.8553,74.3822,74.6779,254974.0
2024-12-30 09:30:00,75.51,75.68,75.09,75.22,119469.0,74.4315,74.599,74.0175,74.1456,119469.0
2024-12-30 10:00:00,75.19,75.3,74.91,74.91,124334.0,74.116,74.2245,73.84,73.84,124334.0
2024-12-30 10:30:00,74.91,75.0,74.72,74.89,40818.0,73.84,73.9288,73.6528,73.8203,40818.0
2024-12-30 11:00:00,74.84,75.3,74.8,75.28,85417.0,73.771,74.2245,73.7316,74.2048,85417.0
2024-12-30 11:30:00,75.28,75.42,75.26,75.31,36579.0,74.2048,74.3428,74.185,74.2343,36579.0
2024-12-30 12:00:00,75.31,75.55,75.28,75.53,42493.0,74.2343,74.4709,74.2048,74.4512,42493.0
2024-12-30 12:30:00,75.49,75.56,75.32,75.48,24065.0,74.4118,74.4808,74.2442,74.4019,24065.0
2024-12-30 13:00:00,75.45,75.67,75.34,75.6,72805.0,74.3723,74.5892,74.2639,74.5202,72805.0
2024-12-30 13:30:00,75.6,75.73,75.54,75.63,57226.0,74.5202,74.6483,74.461,74.5498,57226.0
2024-12-30 14:00:00,75.64,75.66,75.45,75.6,46319.0,74.5596,74.5793,74.3723,74.5202,46319.0
2024-12-30 14:30:00,75.59,75.71,75.57,75.7,49679.0,74.5103,74.6286,74.4906,74.6188,49679.0
2024-12-30 15:00:00,75.7,75.87,75.59,75.73,55254.0,74.6188,74.7863,74.5103,74.6483,55254.0
2024-12-30 15:30:00,75.75,76.04,75.72,75.73,226527.0,74.668,74.9539,74.6385,74.6483,226527.0
2024-12-31 09:30:00,75.79,76.19,75.76,75.98,58529.0,74.7075,75.1018,74.6779,74.8948,58529.0
2024-12-31 10:00:00,76.0,76.09,75.65,75.78,60973.0,74.9145,75.0032,74.5695,74.6976,60973.0
2024-12-31 10:30:00,75.78,75.86,75.68,75.73,30909.0,74.6976,74.7765,74.599,74.6483,30909.0
2024-12-31 11:00:00,75.74,75.8,75.54,75.58,47133.0,74.6582,74.7173,74.461,74.5005,47133.0
2024-12-31 11:30:00,75.58,75.58,75.28,75.3,45420.0,74.5005,74.5005,74.2048,74.2245,45420.0
2024-12-31 12:00:00,75.28,75.5,75.24,75.45,35440.0,74.2048,74.4216,74.1653,74.3723,35440.0
2024-12-31 12:30:00,75.47,75.76,75.43,75.72,80113.0,74.392,74.6779,74.3526,74.6385,80113.0
2024-12-31 13:00:00,75.74,75.8,75.41,75.51,76222.0,74.6582,74.7173,74.3329,74.4315,76222.0
2024-12-31 13:30:00,75.51,75.75,75.5,75.59,35477.0,74.4315,74.668,74.4216,74.5103,35477.0
2024-12-31 14:00:00,75.55,75.6,75.41,75.52,32996.0,74.4709,74.5202,74.3329,74.4413,32996.0
2024-12-31 14:30:00,75.52,75.52,75.37,75.5,56310.0,74.4413,74.4413,74.2935,74.4216,56310.0
2024-12-31 15:00:00,75.5,75.55,75.4,75.47,65364.0,74.4216,74.4709,74.323,74.392,65364.0
2024-12-31 15:30:00,75.47,75.94,75.38,75.85,327164.0,74.392,74.8553,74.3033,74.7666,327164.0
2025-01-02 09:30:00,76.27,76.54,75.18,75.45,133476.0,75.1806,75.4468,74.1062,74.3723,133476.0
2025-01-02 10:00:00,75.42,75.74,75.34,75.61,137213.0,74.3428,74.6582,74.2639,74.53,137213.0
2025-01-02 10:30:00,75.6,75.74,75.43,75.54,83328.0,74.5202,74.6582,74.3526,74.461,83328.0
2025-01-02 11:00:00,75.56,75.57,75.0,75.33,99752.0,74.4808,74.4906,73.9288,74.254,99752.0
2025-01-02 11:30:00,75.34,75.41,75.14,75.25,53327.0,74.2639,74.3329,74.0668,74.1752,53327.0
2025-01-02 12:00:00,75.25,75.3,75.01,75.01,39397.0,74.1752,74.2245,73.9386,73.9386,39397.0
2025-01-02 12:30:00,75.02,75.12,74.87,75.09,91293.0,73.9485,74.047,73.8006,74.0175,91293.0
2025-01-02 13:00:00,75.09,75.2,74.89,75.03,155721.0,74.0175,74.1259,73.8203,73.9583,155721.0
2025-01-02 13:30:00,75.03,75.18,74.88,75.01,146665.0,73.9583,74.1062,73.8105,73.9386,146665.0
2025-01-02 14:00:00,75.02,75.02,74.78,74.92,111897.0,73.9485,73.9485,73.7119,73.8499,111897.0
2025-01-02 14:30:00,74.92,75.01,74.77,74.87,153285.0,73.8499,73.9386,73.702,73.8006,153285.0
2025-01-02 15:00:00,74.88,75.12,74.87,75.01,174325.0,73.8105,74.047,73.8006,73.9386,174325.0
2025-01-02 15:30:00,74.99,75.47,74.87,75.44,592060.0,73.9189,74.392,73.8006,74.3625,592060.0
2025-01-03 09:30:00,75.67,75.74,74.81,75.71,123726.0,74.5892,74.6582,73.7415,74.6286,123726.0
2025-01-03 10:00:00,75.66,76.46,75.66,76.39,81658.0,74.5793,75.3679,74.5793,75.2989,81658.0
2025-01-03 10:30:00,76.42,76.79,76.32,76.74,48510.0,75.3285,75.6932,75.2299,75.6439,48510.0
2025-01-03 11:00:00,76.75,76.81,76.59,76.68,72180.0,75.6538,75.7129,75.496,75.5848,72180.0
2025-01-03 11:30:00,76.68,76.92,76.63,76.78,52175.0,75.5848,75.8213,75.5355,75.6833,52175.0
2025-01-03 12:00:00,76.78,77.16,76.77,77.01,53220.0,75.6833,76.0579,75.6735,75.91,53220.0
2025-01-03 12:30:00,76.98,76.99,76.56,76.63,67661.0,75.8805,75.8903,75.4665,75.5355,67661.0
2025-01-03 13:00:00,76.59,76.86,76.54,76.75,83872.0,75.496,75.7622,75.4468,75.6538,83872.0
2025-01-03 13:30:00,76.73,76.79,76.41,76.55,242026.0,75.634,75.6932,75.3186,75.4566,242026.0
2025-01-03 14:00:00,76.55,76.82,76.54,76.82,70775.0,75.4566,75.7228,75.4468,75.7228,70775.0
2025-01-03 14:30:00,76.81,76.89,76.75,76.82,77879.0,75.7129,75.7918,75.6538,75.7228,77879.0
2025-01-03 15:00:00,76.82,76.94,76.76,76.91,176787.0,75.7228,75.841,75.6636,75.8115,176787.0
2025-01-03 15:30:00,76.9,77.0,76.63,76.68,380999.0,75.8016,75.9002,75.5355,75.5848,380999.0
2025-01-06 09:30:00,76.51,76.64,75.5,76.1,232265.0,75.4172,75.5453,74.4216,75.013,232265.0
2025-01-06 10:00:00,76.11,76.18,75.14,75.19,69104.0,75.0229,75.0919,74.0668,74.116,69104.0
2025-01-06 10:30:00,75.19,75.63,75.01,75.42,67421.0,74.116,74.5498,73.9386,74.3428,67421.0
2025-01-06 11:00:00,75.44,75.62,75.15,75.45,60407.0,74.3625,74.5399,74.0766,74.3723,60407.0
2025-01-06 11:30:00,75.5,75.57,75.24,75.46,140508.0,74.4216,74.4906,74.1653,74.3822,140508.0
2025-01-06 12:00:00,75.48,75.6,75.31,75.49,90569.0,74.4019,74.5202,74.2343,74.4118,90569.0
2025-01-06 12:30:00,75.47,75.75,75.45,75.62,50821.0,74.392,74.668,74.3723,74.5399,50821.0
2025-01-06 13:00:00,75.64,75.68,75.23,75.36,88797.0,74.5596,74.599,74.1555,74.2836,88797.0
2025-01-06 13:30:00,75.34,75.38,75.15,75.25,97049.0,74.2639,74.3033,74.0766,74.1752,97049.0
2025-01-06 14:00:00,75.23,75.32,75.07,75.2,79761.0,74.1555,74.2442,73.9978,74.1259,79761.0
2025-01-06 14:30:00,75.17,75.24,75.07,75.2,86632.0,74.0963,74.1653,73.9978,74.1259,86632.0
2025-01-06 15:00:00,75.19,75.4,75.18,75.3,126796.0,74.116,74.323,74.1062,74.2245,126796.0
2025-01-06 15:30:00,75.3,75.48,75.11,75.28,210943.0,74.2245,74.4019,74.0372,74.2048,210943.0
2025-01-07 09:30:00,75.49,76.54,75.49,76.12,179957.0,74.4118,75.4468,74.4118,75.0328,179957.0
2025-01-07 10:00:00,76.08,76.15,75.67,76.05,138119.0,74.9933,75.0623,74.5892,74.9638,138119.0
2025-01-07 10:30:00,76.08,76.52,76.03,76.41,101566.0,74.9933,75.427,74.944,75.3186,101566.0
2025-01-07 11:00:00,76.41,76.66,76.31,76.62,83291.0,75.3186,75.565,75.22,75.5256,83291.0
2025-01-07 11:30:00,76.62,76.73,76.17,76.2,95849.0,75.5256,75.634,75.082,75.1116,95849.0
2025-01-07 12:00:00,76.21,76.49,76.19,76.33,56418.0,75.1215,75.3975,75.1018,75.2398,56418.0
2025-01-07 12:30:00,76.3,76.41,76.07,76.28,70446.0,75.2102,75.3186,74.9835,75.1905,70446.0
2025-01-07 13:00:00,76.28,76.39,76.22,76.32,42226.0,75.1905,75.2989,75.1313,75.2299,42226.0
2025-01-07 13:30:00,76.33,76.36,76.2,76.23,42465.0,75.2398,75.2693,75.1116,75.1412,42465.0
2025-01-07 14:00:00,76.24,76.3,76.07,76.17,56205.0,75.151,75.2102,74.9835,75.082,56205.0
2025-01-07 14:30:00,76.17,76.18,75.94,75.96,63218.0,75.082,75.0919,74.8553,74.875,63218.0
2025-01-07 15:00:00,75.96,76.12,75.87,75.9,120142.0,74.875,75.0328,74.7863,74.8159,120142.0
2025-01-07 15:30:00,75.9,76.02,75.82,75.96,325675.0,74.8159,74.9342,74.737,74.875,325675.0
2025-01-08 09:30:00,75.83,76.12,75.24,75.37,69378.0,74.7469,75.0328,74.1653,74.2935,69378.0
2025-01-08 10:00:00,75.33,75.86,75.19,75.48,57103.0,74.254,74.7765,74.116,74.4019,57103.0
2025-01-08 10:30:00,75.46,75.94,75.33,75.93,69370.0,74.3822,74.8553,74.254,74.8455,69370.0
2025-01-08 11:00:00,75.93,76.22,75.9,76.2,35269.0,74.8455,75.1313,74.8159,75.1116,35269.0
2025-01-08 11:30:00,76.16,76.34,76.08,76.27,34300.0,75.0722,75.2496,74.9933,75.1806,34300.0
2025-01-08 12:00:00,76.26,76.35,75.99,76.03,27614.0,75.1708,75.2595,74.9046,74.944,27614.0
2025-01-08 12:30:00,76.03,76.07,75.7,75.9,42021.0,74.944,74.9835,74.6188,74.8159,42021.0
2025-01-08 13:00:00,75.91,76.25,75.83,75.95,81406.0,74.8258,75.1609,74.7469,74.8652,81406.0
2025-01-08 13:30:00,75.99,76.2,75.84,75.98,84666.0,74.9046,75.1116,74.7568,74.8948,84666.0
2025-01-08 14:00:00,76.01,76.42,75.98,76.42,68219.0,74.9243,75.3285,74.8948,75.3285,68219.0
2025-01-08 14:30:00,76.42,76.48,76.25,76.35,50293.0,75.3285,75.3876,75.1609,75.2595,50293.0
2025-01-08 15:00:00,76.36,76.61,76.36,76.5,175776.0,75.2693,75.5158,75.2693,75.4073,175776.0
2025-01-08 15:30:00,76.51,76.88,76.42,76.61,468337.0,75.4172,75.7819,75.3285,75.5158,468337.0
2025-01-10 09:30:00,76.45,76.8,75.74,75.95,186153.0,75.358,75.703,74.6582,74.8652,186153.0
2025-01-10 10:00:00,75.98,75.98,75.54,75.54,152221.0,74.8948,74.8948,74.461,74.461,152221.0
2025-01-10 10:30:00,75.53,75.84,75.49,75.72,84097.0,74.4512,74.7568,74.4118,74.6385,84097.0
2025-01-10 11:00:00,75.72,75.95,75.5,75.61,99401.0,74.6385,74.8652,74.4216,74.53,99401.0
2025-01-10 11:30:00,75.59,75.85,75.54,75.61,76926.0,74.5103,74.7666,74.461,74.53,76926.0
2025-01-10 12:00:00,75.64,75.69,75.46,75.6,45521.0,74.5596,74.6089,74.3822,74.5202,45521.0
2025-01-10 12:30:00,75.61,75.87,75.55,75.86,72729.0,74.53,74.7863,74.4709,74.7765,72729.0
2025-01-10 13:00:00,75.88,75.97,75.81,75.94,126512.0,74.7962,74.8849,74.7272,74.8553,126512.0
2025-01-10 13:30:00,75.94,76.13,75.8,76.04,97422.0,74.8553,75.0426,74.7173,74.9539,97422.0
2025-01-10 14:00:00,76.04,76.07,75.8,75.92,43164.0,74.9539,74.9835,74.7173,74.8356,43164.0
2025-01-10 14:30:00,75.93,76.06,75.71,76.0,294032.0,74.8455,74.9736,74.6286,74.9145,294032.0
2025-01-10 15:00:00,76.0,76.06,75.84,76.04,161838.0,74.9145,74.9736,74.7568,74.9539,161838.0
2025-01-10 15:30:00,76.0,76.25,75.9,76.19,376171.0,74.9145,75.1609,74.8159,75.1018,376171.0
2025-01-13 09:30:00,76.09,76.09,75.1,75.47,211062.0,75.0032,75.0032,74.0273,74.392,211062.0
2025-01-13 10:00:00,75.47,75.5,75.2,75.5,153282.0,74.392,74.4216,74.1259,74.4216,153282.0
2025-01-13 10:30:00,75.48,75.62,75.31,75.55,111497.0,74.4019,74.5399,74.2343,74.4709,111497.0
2025-01-13 11:00:00,75.55,75.55,75.04,75.23,218321.0,74.4709,74.4709,73.9682,74.1555,218321.0
2025-01-13 11:30:00,75.27,75.73,75.26,75.55,114804.0,74.1949,74.6483,74.185,74.4709,114804.0
2025-01-13 12:00:00,75.58,76.13,75.57,76.06,171292.0,74.5005,75.0426,74.4906,74.9736,171292.0
2025-01-13 12:30:00,76.01,76.34,75.95,76.28,154393.0,74.9243,75.2496,74.8652,75.1905,154393.0
2025-01-13 13:00:00,76.28,76.57,76.2,76.57,133960.0,75.1905,75.4763,75.1116,75.4763,133960.0
2025-01-13 13:30:00,76.56,76.72,76.54,76.67,105309.0,75.4665,75.6242,75.4468,75.5749,105309.0
2025-01-13 14:00:00,76.67,76.78,76.54,76.78,103208.0,75.5749,75.6833,75.4468,75.6833,103208.0
2025-01-13 14:30:00,76.75,76.92,76.66,76.87,212203.0,75.6538,75.8213,75.565,75.772,212203.0
2025-01-13 15:00:00,76.87,77.14,76.75,76.78,195822.0,75.772,76.0382,75.6538,75.6833,195822.0
2025-01-13 15:30:00,76.76,77.16,76.63,77.07,723010.0,75.6636,76.0579,75.5355,75.9692,723010.0
2025-01-14 09:30:00,77.04,77.28,76.64,77.14,102641.0,75.9396,76.1762,75.5453,76.0382,102641.0
2025-01-14 10:00:00,77.14,77.24,76.79,77.05,102268.0,76.0382,76.1368,75.6932,75.9495,102268.0
2025-01-14 10:30:00,77.05,77.4,77.05,77.25,32698.0,75.9495,76.2945,75.9495,76.1466,32698.0
2025-01-14 11:00:00,77.25,77.38,77.0,77.35,72748.0,76.1466,76.2748,75.9002,76.2452,72748.0
2025-01-14 11:30:00,77.36,77.38,77.02,77.05,76301.0,76.2551,76.2748,75.9199,75.9495,76301.0
2025-01-14 12:00:00,77.05,77.33,77.02,77.27,60405.0,75.9495,76.2255,75.9199,76.1663,60405.0
2025-01-14 12:30:00,77.28,77.37,77.1,77.35,56683.0,76.1762,76.2649,75.9988,76.2452,56683.0
2025-01-14 13:00:00,77.38,77.57,77.37,77.55,64084.0,76.2748,76.4621,76.2649,76.4423,64084.0
2025-01-14 13:30:00,77.55,77.88,77.52,77.87,64131.0,76.4423,76.7676,76.4128,76.7578,64131.0
2025-01-14 14:00:00,77.87,77.92,77.71,77.72,144340.0,76.7578,76.8071,76.6001,76.6099,144340.0
2025-01-14 14:30:00,77.72,77.94,77.72,77.77,108173.0,76.6099,76.8268,76.6099,76.6592,108173.0
2025-01-14 15:00:00,77.77,77.9,77.64,77.88,140446.0,76.6592,76.7873,76.5311,76.7676,140446.0
2025-01-14 15:30:00,77.87,77.9,77.53,77.57,404693.0,76.7578,76.7873,76.4226,76.4621,404693.0
2025-01-15 09:30:00,78.44,78.97,78.18,78.84,170374.0,77.3196,77.8421,77.0633,77.7139,170374.0
2025-01-15 10:00:00,78.74,78.78,78.45,78.5,130757.0,77.6153,77.6548,77.3295,77.3788,130757.0
2025-01-15 10:30:00,78.5,78.62,78.32,78.57,98148.0,77.3788,77.4971,77.2013,77.4478,98148.0
2025-01-15 11:00:00,78.58,78.84,78.52,78.78,137573.0,77.4576,77.7139,77.3985,77.6548,137573.0
2025-01-15 11:30:00,78.77,78.97,78.65,78.91,113653.0,77.6449,77.8421,77.5266,77.7829,113653.0
2025-01-15 12:00:00,78.92,79.07,78.74,78.81,168710.0,77.7928,77.9406,77.6153,77.6843,168710.0
2025-01-15 12:30:00,78.81,78.83,78.67,78.73,94768.0,77.6843,77.7041,77.5463,77.6055,94768.0
2025-01-15 13:00:00,78.73,78.8,78.59,78.63,106828.0,77.6055,77.6745,77.4675,77.5069,106828.0
2025-01-15 13:30:00,78.63,78.83,78.62,78.77,188179.0,77.5069,77.7041,77.4971,77.6449,188179.0
2025-01-15 14:00:00,78.76,78.89,78.69,78.84,76044.0,77.6351,77.7632,77.5661,77.7139,76044.0
2025-01-15 14:30:00,78.86,79.25,78.83,79.21,125076.0,77.7336,78.1181,77.7041,78.0786,125076.0
2025-01-15 15:00:00,79.24,79.34,79.16,79.27,151377.0,78.1082,78.2068,78.0293,78.1378,151377.0
2025-01-15 15:30:00,79.26,79.31,78.93,78.99,380257.0,78.1279,78.1772,77.8026,77.8618,380257.0
2025-01-16 09:30:00,78.78,79.68,78.66,79.5,153307.0,77.6548,78.5419,77.5365,78.3645,153307.0
2025-01-16 10:00:00,79.47,79.91,79.43,79.67,118595.0,78.3349,78.7686,78.2955,78.5321,118595.0
2025-01-16 10:30:00,79.69,80.17,79.59,80.15,125966.0,78.5518,79.0249,78.4532,79.0052,125966.0
2025-01-16 11:00:00,80.15,80.54,80.01,80.54,133499.0,79.0052,79.3896,78.8672,79.3896,133499.0
2025-01-16 11:30:00,80.55,80.85,80.5,80.8,122040.0,79.3995,79.6952,79.3502,79.6459,122040.0
2025-01-16 12:00:00,80.78,81.09,80.76,80.97,96799.0,79.6262,79.9318,79.6065,79.8135,96799.0
2025-01-16 12:30:00,80.97,81.06,80.85,80.88,91768.0,79.8135,79.9022,79.6952,79.7248,91768.0
2025-01-16 13:00:00,80.9,81.2,80.89,81.19,91993.0,79.7445,80.0402,79.7346,80.0303,91993.0
2025-01-16 13:30:00,81.19,81.22,80.97,81.15,101183.0,80.0303,80.0599,79.8135,79.9909,101183.0
2025-01-16 14:00:00,81.13,81.3,81.09,81.29,94569.0,79.9712,80.1388,79.9318,80.1289,94569.0
2025-01-16 14:30:00,81.29,81.33,81.19,81.2,134057.0,80.1289,80.1683,80.0303,80.0402,134057.0
2025-01-16 15:00:00,81.2,81.25,80.71,80.8,161576.0,80.0402,80.0895,79.5572,79.6459,161576.0
2025-01-16 15:30:00,80.8,81.37,80.78,81.33,551390.0,79.6459,80.2078,79.6262,80.1683,551390.0
2025-01-17 09:30:00,81.21,81.88,80.88,81.7,443902.0,80.0501,80.7105,79.7248,80.5331,443902.0
2025-01-17 10:00:00,81.73,81.99,81.55,81.93,71826.0,80.5626,80.8189,80.3852,80.7598,71826.0
2025-01-17 10:30:00,81.94,81.95,81.63,81.94,66227.0,80.7696,80.7795,80.4641,80.7696,66227.0
2025-01-17 11:00:00,81.94,82.08,81.85,82.01,59521.0,80.7696,80.9076,80.6809,80.8386,59521.0
2025-01-17 11:30:00,82.03,82.15,82.01,82.09,79266.0,80.8583,80.9766,80.8386,80.9175,79266.0
2025-01-17 12:00:00,82.1,82.28,82.05,82.21,72667.0,80.9273,81.1048,80.8781,81.0358,72667.0
2025-01-17 12:30:00,82.23,82.5,82.21,82.37,66285.0,81.0555,81.3216,81.0358,81.1935,66285.0
2025-01-17 13:00:00,82.36,82.45,82.29,82.43,48891.0,81.1836,81.2723,81.1146,81.2526,48891.0
2025-01-17 13:30:00,82.42,82.43,82.18,82.26,69001.0,81.2428,81.2526,81.0062,81.0851,69001.0
2025-01-17 14:00:00,82.27,82.44,82.17,82.28,57852.0,81.0949,81.2625,80.9963,81.1048,57852.0
2025-01-17 14:30:00,82.26,82.33,82.09,82.16,51525.0,81.0851,81.1541,80.9175,80.9865,51525.0
2025-01-17 15:00:00,82.16,82.28,82.11,82.28,84656.0,80.9865,81.1048,80.9372,81.1048,84656.0
2025-01-17 15:30:00,82.28,82.4,81.98,81.99,419062.0,81.1048,81.2231,80.8091,80.8189,419062.0
2025-01-21 09:30:00,82.69,84.0,82.6,83.95,144551.0,81.5089,82.8002,81.4202,82.7509,144551.0
2025-01-21 10:00:00,83.91,83.97,83.53,83.53,150982.0,82.7115,82.7706,82.3369,82.3369,150982.0
2025-01-21 10:30:00,83.55,84.1,83.45,83.92,109802.0,82.3566,82.8988,82.2581,82.7214,109802.0
2025-01-21 11:00:00,83.92,84.25,83.84,84.24,80013.0,82.7214,83.0466,82.6425,83.0368,80013.0
2025-01-21 11:30:00,84.23,84.26,83.93,84.12,101539.0,83.0269,83.0565,82.7312,82.9185,101539.0
2025-01-21 12:00:00,84.1,84.23,83.91,83.91,86317.0,82.8988,83.0269,82.7115,82.7115,86317.0
2025-01-21 12:30:00,83.92,84.0,83.81,83.83,108313.0,82.7214,82.8002,82.6129,82.6326,108313.0
2025-01-21 13:00:00,83.83,84.13,83.82,83.95,81326.0,82.6326,82.9284,82.6228,82.7509,81326.0
2025-01-21 13:30:00,83.97,84.09,83.84,84.0,48086.0,82.7706,82.8889,82.6425,82.8002,48086.0
2025-01-21 14:00:00,83.97,84.11,83.87,84.0,66255.0,82.7706,82.9086,82.6721,82.8002,66255.0
2025-01-21 14:30:00,83.98,84.01,83.77,83.91,63311.0,82.7805,82.8101,82.5735,82.7115,63311.0
2025-01-21 15:00:00,83.91,84.03,83.84,83.97,127610.0,82.7115,82.8298,82.6425,82.7706,127610.0
2025-01-21 15:30:00,83.97,84.06,83.58,83.63,531113.0,82.7706,82.8594,82.3862,82.4355,531113.0
2025-01-22 09:30:00,83.43,83.43,82.75,83.1,131327.0,82.2384,82.2384,81.5681,81.9131,131327.0
2025-01-22 10:00:00,83.11,83.15,82.7,82.74,144049.0,81.9229,81.9624,81.5188,81.5582,144049.0
2025-01-22 10:30:00,82.79,82.86,82.54,82.62,75452.0,81.6075,81.6765,81.3611,81.4399,75452.0
2025-01-22 11:00:00,82.62,82.65,82.1,82.13,63518.0,81.4399,81.4695,80.9273,80.9569,63518.0
2025-01-22 11:30:00,82.15,82.31,82.08,82.21,59855.0,80.9766,81.1343,80.9076,81.0358,59855.0
2025-01-22 12:00:00,82.2,82.33,82.17,82.3,70455.0,81.0259,81.1541,80.9963,81.1245,70455.0
2025-01-22 12:30:00,82.31,82.42,82.23,82.33,95255.0,81.1343,81.2428,81.0555,81.1541,95255.0
2025-01-22 13:00:00,82.33,82.57,82.29,82.56,59591.0,81.1541,81.3906,81.1146,81.3808,59591.0
2025-01-22 13:30:00,82.56,82.81,82.55,82.68,99885.0,81.3808,81.6272,81.3709,81.4991,99885.0
2025-01-22 14:00:00,82.7,82.83,82.52,82.56,203332.0,81.5188,81.6469,81.3413,81.3808,203332.0
2025-01-22 14:30:00,82.54,82.71,82.42,82.7,99724.0,81.3611,81.5286,81.2428,81.5188,99724.0
2025-01-22 15:00:00,82.71,82.85,82.67,82.7,110990.0,81.5286,81.6666,81.4892,81.5188,110990.0
2025-01-22 15:30:00,82.69,82.75,82.49,82.6,602079.0,81.5089,81.5681,81.3118,81.4202,602079.0
2025-01-23 09:30:00,82.99,83.16,82.52,83.1,185422.0,81.8046,81.9722,81.3413,81.9131,185422.0
2025-01-23 10:00:00,83.1,83.1,82.49,82.64,259697.0,81.9131,81.9131,81.3118,81.4596,259697.0
2025-01-23 10:30:00,82.64,82.69,82.5,82.58,176455.0,81.4596,81.5089,81.3216,81.4005,176455.0
2025-01-23 11:00:00,82.6,82.82,82.46,82.48,82556.0,81.4202,81.6371,81.2822,81.3019,82556.0
2025-01-23 11:30:00,82.47,82.55,82.34,82.46,125803.0,81.2921,81.3709,81.1639,81.2822,125803.0
2025-01-23 12:00:00,82.46,82.62,82.43,82.59,67896.0,81.2822,81.4399,81.2526,81.4103,67896.0
2025-01-23 12:30:00,82.6,82.67,82.51,82.66,65095.0,81.4202,81.4892,81.3315,81.4793,65095.0
2025-01-23 13:00:00,82.66,82.74,82.47,82.57,214149.0,81.4793,81.5582,81.2921,81.3906,214149.0
2025-01-23 13:30:00,82.58,82.62,82.15,82.4,216948.0,81.4005,81.4399,80.9766,81.2231,216948.0
2025-01-23 14:00:00,82.38,82.5,82.26,82.29,92667.0,81.2033,81.3216,81.0851,81.1146,92667.0
2025-01-23 14:30:00,82.29,82.45,82.27,82.42,122534.0,81.1146,81.2723,81.0949,81.2428,122534.0
2025-01-23 15:00:00,82.41,82.44,82.25,82.31,147032.0,81.2329,81.2625,81.0752,81.1343,147032.0
2025-01-23 15:30:00,82.32,82.38,81.72,81.87,563206.0,81.1442,81.2033,80.5528,80.7006,563206.0
2025-01-24 09:30:00,81.85,82.39,81.71,82.05,139319.0,80.6809,81.2132,80.5429,80.8781,139319.0
2025-01-24 10:00:00,82.06,82.43,81.94,82.04,178945.0,80.8879,81.2526,80.7696,80.8682,178945.0
2025-01-24 10:30:00,82.06,82.28,81.9,82.24,47784.0,80.8879,81.1048,80.7302,81.0653,47784.0
2025-01-24 11:00:00,82.25,82.64,82.1,82.3,240559.0,81.0752,81.4596,80.9273,81.1245,240559.0
2025-01-24 11:30:00,82.34,82.39,82.14,82.34,98732.0,81.1639,81.2132,80.9668,81.1639,98732.0
2025-01-24 12:00:00,82.35,82.52,82.28,82.47,119498.0,81.1738,81.3413,81.1048,81.2921,119498.0
2025-01-24 12:30:00,82.47,82.66,82.44,82.62,60105.0,81.2921,81.4793,81.2625,81.4399,60105.0
2025-01-24 13:00:00,82.63,82.71,82.49,82.62,148211.0,81.4498,81.5286,81.3118,81.4399,148211.0
2025-01-24 13:30:00,82.64,82.8,82.57,82.62,63238.0,81.4596,81.6174,81.3906,81.4399,63238.0
2025-01-24 14:00:00,82.62,82.62,82.27,82.37,75283.0,81.4399,81.4399,81.0949,81.1935,75283.0
2025-01-24 14:30:00,82.38,82.64,82.35,82.57,88585.0,81.2033,81.4596,81.1738,81.3906,88585.0
2025-01-24 15:00:00,82.58,82.72,82.53,82.66,155045.0,81.4005,81.5385,81.3512,81.4793,155045.0
2025-01-24 15:30:00,82.67,82.67,82.33,82.52,914574.0,81.4892,81.4892,81.1541,81.3413,914574.0
2025-01-27 09:30:00,81.8,82.67,78.21,79.84,953302.0,80.6316,81.4892,77.0929,78.6996,953302.0
2025-01-27 10:00:00,79.86,79.92,78.85,79.05,472922.0,78.7193,78.7785,77.7238,77.9209,472922.0
2025-01-27 10:30:00,79.02,79.2,78.46,78.54,176855.0,77.8913,78.0688,77.3393,77.4182,176855.0
2025-01-27 11:00:00,78.52,78.65,77.75,78.32,345017.0,77.3985,77.5266,76.6395,77.2013,345017.0
2025-01-27 11:30:00,78.32,78.59,77.89,78.53,469895.0,77.2013,77.4675,76.7775,77.4083,469895.0
2025-01-27 12:00:00,78.54,78.86,78.23,78.73,136170.0,77.4182,77.7336,77.1126,77.6055,136170.0
2025-01-27 12:30:00,78.71,79.14,78.64,79.1,320129.0,77.5858,78.0096,77.5168,77.9702,320129.0
2025-01-27 13:00:00,79.13,79.21,78.6,78.79,352155.0,77.9998,78.0786,77.4773,77.6646,352155.0
2025-01-27 13:30:00,78.81,78.98,78.68,78.83,283286.0,77.6843,77.8519,77.5562,77.7041,283286.0
2025-01-27 14:00:00,78.84,79.25,78.8,79.22,187460.0,77.7139,78.1181,77.6745,78.0885,187460.0
2025-01-27 14:30:00,79.22,79.59,78.73,78.73,301613.0,78.0885,78.4532,77.6055,77.6055,301613.0
2025-01-27 15:00:00,78.7,78.8,78.26,78.44,516146.0,77.5759,77.6745,77.1422,77.3196,516146.0
2025-01-27 15:30:00,78.44,78.87,78.22,78.8,802564.0,77.3196,77.7435,77.1028,77.6745,802564.0
2025-01-28 09:30:00,79.04,79.09,77.49,77.67,373264.0,77.9111,77.9603,76.3832,76.5606,373264.0
2025-01-28 10:00:00,77.64,77.89,77.22,77.32,324848.0,76.5311,76.7775,76.1171,76.2156,324848.0
2025-01-28 10:30:00,77.31,77.36,76.88,76.92,220962.0,76.2058,76.2551,75.7819,75.8213,220962.0
2025-01-28 11:00:00,76.92,77.06,76.38,76.45,157000.0,75.8213,75.9593,75.289,75.358,157000.0
2025-01-28 11:30:00,76.42,76.49,75.95,76.03,403711.0,75.3285,75.3975,74.8652,74.944,403711.0
2025-01-28 12:00:00,76.03,76.04,75.55,75.79,245689.0,74.944,74.9539,74.4709,74.7075,245689.0
2025-01-28 12:30:00,75.78,76.02,75.61,75.98,257914.0,74.6976,74.9342,74.53,74.8948,257914.0
2025-01-28 13:00:00,75.98,75.98,75.74,75.88,142605.0,74.8948,74.8948,74.6582,74.7962,142605.0
2025-01-28 13:30:00,75.89,75.93,75.72,75.89,190895.0,74.806,74.8455,74.6385,74.806,190895.0
2025-01-28 14:00:00,75.9,75.96,75.7,75.85,286691.0,74.8159,74.875,74.6188,74.7666,286691.0
2025-01-28 14:30:00,75.84,76.44,75.74,76.35,441100.0,74.7568,75.3482,74.6582,75.2595,441100.0
2025-01-28 15:00:00,76.35,77.02,76.19,76.74,432373.0,75.2595,75.9199,75.1018,75.6439,432373.0
2025-01-28 15:30:00,76.73,77.86,76.7,77.59,1134515.0,75.634,76.7479,75.6045,76.4818,1134515.0
2025-01-29 09:30:00,77.95,79.34,77.68,79.32,261505.0,76.8366,78.2068,76.5705,78.1871,261505.0
2025-01-29 10:00:00,79.28,79.46,78.82,79.22,232109.0,78.1476,78.3251,77.6942,78.0885,232109.0
2025-01-29 10:30:00,79.22,79.61,79.03,79.55,170456.0,78.0885,78.4729,77.9012,78.4138,170456.0
2025-01-29 11:00:00,79.57,79.72,79.4,79.63,129271.0,78.4335,78.5813,78.2659,78.4926,129271.0
2025-01-29 11:30:00,79.63,79.67,79.37,79.48,145026.0,78.4926,78.5321,78.2363,78.3448,145026.0
2025-01-29 12:00:00,79.48,79.96,79.48,79.92,86321.0,78.3448,78.8179,78.3448,78.7785,86321.0
2025-01-29 12:30:00,79.94,79.95,79.72,79.81,71333.0,78.7982,78.8081,78.5813,78.6701,71333.0
2025-01-29 13:00:00,79.83,80.16,79.75,80.1,132465.0,78.6898,79.0151,78.6109,78.9559,132465.0
2025-01-29 13:30:00,80.1,80.24,79.97,79.98,118115.0,78.9559,79.0939,78.8278,78.8376,118115.0
2025-01-29 14:00:00,79.96,79.96,79.27,79.3,169983.0,78.8179,78.8179,78.1378,78.1673,169983.0
2025-01-29 14:30:00,79.3,79.96,79.28,79.89,171164.0,78.1673,78.8179,78.1476,78.7489,171164.0
2025-01-29 15:00:00,79.84,80.08,79.76,80.02,230777.0,78.6996,78.9362,78.6208,78.8771,230777.0
2025-01-29 15:30:00,80.0,80.04,79.24,79.26,440434.0,78.8573,78.8968,78.1082,78.1279,440434.0
2025-01-30 09:30:00,80.45,80.88,80.06,80.71,187455.0,79.3009,79.7248,78.9165,79.5572,187455.0
2025-01-30 10:00:00,80.7,81.21,80.7,81.08,335112.0,79.5473,80.0501,79.5473,79.9219,335112.0
2025-01-30 10:30:00,81.1,81.39,80.88,81.03,317060.0,79.9416,80.2275,79.7248,79.8726,317060.0
2025-01-30 11:00:00,81.02,81.16,80.94,81.0,147534.0,79.8628,80.0008,79.7839,79.8431,147534.0
2025-01-30 11:30:00,81.0,81.12,80.68,80.7,77481.0,79.8431,79.9613,79.5276,79.5473,77481.0
2025-01-30 12:00:00,80.7,80.88,80.65,80.81,80777.0,79.5473,79.7248,79.4981,79.6558,80777.0
2025-01-30 12:30:00,80.81,80.96,80.79,80.94,57609.0,79.6558,79.8036,79.6361,79.7839,57609.0
2025-01-30 13:00:00,80.93,81.08,80.86,81.05,108623.0,79.7741,79.9219,79.7051,79.8923,108623.0
2025-01-30 13:30:00,81.06,81.31,81.05,81.19,115311.0,79.9022,80.1486,79.8923,80.0303,115311.0
2025-01-30 14:00:00,81.19,81.31,81.19,81.3,104905.0,80.0303,80.1486,80.0303,80.1388,104905.0
2025-01-30 14:30:00,81.29,81.4,81.23,81.39,141401.0,80.1289,80.2373,80.0698,80.2275,141401.0
2025-01-30 15:00:00,81.39,81.5,81.24,81.26,90497.0,80.2275,80.3359,80.0796,80.0993,90497.0
2025-01-30 15:30:00,81.25,81.31,80.8,81.19,453675.0,80.0895,80.1486,79.6459,80.0303,453675.0
2025-01-31 09:30:00,81.07,81.31,80.87,80.97,112222.0,79.9121,80.1486,79.7149,79.8135,112222.0
2025-01-31 10:00:00,81.0,81.19,80.79,81.09,95338.0,79.8431,80.0303,79.6361,79.9318,95338.0
2025-01-31 10:30:00,81.1,81.73,81.1,81.52,61442.0,79.9416,80.5626,79.9416,80.3556,61442.0
2025-01-31 11:00:00,81.54,81.74,81.35,81.46,168110.0,80.3753,80.5725,80.1881,80.2965,168110.0
2025-01-31 11:30:00,81.48,81.54,81.15,81.36,94268.0,80.3162,80.3753,79.9909,80.1979,94268.0
2025-01-31 12:00:00,81.38,81.4,81.22,81.24,67230.0,80.2176,80.2373,80.0599,80.0796,67230.0
2025-01-31 12:30:00,81.25,81.33,80.92,80.93,131614.0,80.0895,80.1683,79.7642,79.7741,131614.0
2025-01-31 13:00:00,80.97,81.12,80.83,80.99,82733.0,79.8135,79.9613,79.6755,79.8332,82733.0
2025-01-31 13:30:00,80.98,81.14,80.84,81.13,88642.0,79.8233,79.9811,79.6853,79.9712,88642.0
2025-01-31 14:00:00,81.14,81.17,80.95,80.98,112144.0,79.9811,80.0106,79.7938,79.8233,112144.0
2025-01-31 14:30:00,80.98,81.14,80.96,81.0,169750.0,79.8233,79.9811,79.8036,79.8431,169750.0
2025-01-31 15:00:00,80.98,81.05,80.74,80.9,307137.0,79.8233,79.8923,79.5868,79.7445,307137.0
2025-01-31 15:30:00,80.9,81.26,80.71,81.1,1048177.0,79.7445,80.0993,79.5572,79.9416,1048177.0
2025-02-03 09:30:00,80.16,80.49,79.62,79.89,162295.0,79.0151,79.3403,78.4828,78.7489,162295.0
2025-02-03 10:00:00,80.01,80.87,79.99,80.83,125631.0,78.8672,79.7149,78.8475,79.6755,125631.0
2025-02-03 10:30:00,80.75,80.88,80.55,80.83,65912.0,79.5966,79.7248,79.3995,79.6755,65912.0
2025-02-03 11:00:00,80.81,81.25,80.6,81.22,71680.0,79.6558,80.0895,79.4488,80.0599,71680.0
2025-02-03 11:30:00,81.24,81.64,81.1,81.61,149848.0,80.0796,80.4739,79.9416,80.4443,149848.0
2025-02-03 12:00:00,81.6,81.66,81.23,81.44,67230.0,80.4345,80.4936,80.0698,80.2768,67230.0
2025-02-03 12:30:00,81.42,81.46,81.14,81.35,65597.0,80.2571,80.2965,79.9811,80.1881,65597.0
2025-02-03 13:00:00,81.33,81.52,81.21,81.49,109800.0,80.1683,80.3556,80.0501,80.3261,109800.0
2025-02-03 13:30:00,81.52,81.64,81.44,81.57,29871.0,80.3556,80.4739,80.2768,80.4049,29871.0
2025-02-03 14:00:00,81.56,81.8,81.55,81.78,86323.0,80.3951,80.6316,80.3852,80.6119,86323.0
2025-02-03 14:30:00,81.79,82.11,81.78,82.09,48035.0,80.6218,80.9372,80.6119,80.9175,48035.0
2025-02-03 15:00:00,82.08,82.08,81.7,81.7,60008.0,80.9076,80.9076,80.5331,80.5331,60008.0
2025-02-03 15:30:00,81.71,82.19,81.55,82.05,331779.0,80.5429,81.0161,80.3852,80.8781,331779.0
2025-02-04 09:30:00,81.49,81.81,80.65,81.8,136248.0,80.3261,80.6415,79.4981,80.6316,136248.0
2025-02-04 10:00:00,81.81,82.5,81.7,82.41,93878.0,80.6415,81.3216,80.5331,81.2329,93878.0
2025-02-04 10:30:00,82.41,82.41,81.86,81.93,38464.0,81.2329,81.2329,80.6908,80.7598,38464.0
2025-02-04 11:00:00,81.98,82.47,81.84,82.44,52955.0,80.8091,81.2921,80.6711,81.2625,52955.0
2025-02-04 11:30:00,82.42,82.46,82.06,82.29,54384.0,81.2428,81.2822,80.8879,81.1146,54384.0
2025-02-04 12:00:00,82.29,82.37,82.2,82.25,28313.0,81.1146,81.1935,81.0259,81.0752,28313.0
2025-02-04 12:30:00,82.25,82.33,82.09,82.13,56106.0,81.0752,81.1541,80.9175,80.9569,56106.0
2025-02-04 13:00:00,82.14,82.23,81.9,81.92,50929.0,80.9668,81.0555,80.7302,80.7499,50929.0
2025-02-04 13:30:00,81.9,81.95,81.76,81.81,76337.0,80.7302,80.7795,80.5922,80.6415,76337.0
2025-02-04 14:00:00,81.82,82.06,81.82,81.89,28396.0,80.6513,80.8879,80.6513,80.7203,28396.0
2025-02-04 14:30:00,81.91,82.01,81.89,81.96,48390.0,80.7401,80.8386,80.7203,80.7893,48390.0
2025-02-04 15:00:00,81.91,81.93,81.55,81.57,83952.0,80.7401,80.7598,80.3852,80.4049,83952.0
2025-02-04 15:30:00,81.58,81.74,81.49,81.65,375013.0,80.4148,80.5725,80.3261,80.4838,375013.0
2025-02-05 09:30:00,82.32,82.72,81.71,81.9,94112.0,81.1442,81.5385,80.5429,80.7302,94112.0
2025-02-05 10:00:00,81.94,82.29,81.76,82.17,86598.0,80.7696,81.1146,80.5922,80.9963,86598.0
2025-02-05 10:30:00,82.17,82.62,82.01,82.33,105532.0,80.9963,81.4399,80.8386,81.1541,105532.0
2025-02-05 11:00:00,82.32,82.53,82.09,82.31,214912.0,81.1442,81.3512,80.9175,81.1343,214912.0
2025-02-05 11:30:00,82.28,82.71,82.28,82.55,97013.0,81.1048,81.5286,81.1048,81.3709,97013.0
2025-02-05 12:00:00,82.55,82.62,82.38,82.43,93614.0,81.3709,81.4399,81.2033,81.2526,93614.0
2025-02-05 12:30:00,82.45,82.75,82.37,82.73,33256.0,81.2723,81.5681,81.1935,81.5483,33256.0
2025-02-05 13:00:00,82.73,82.99,82.71,82.96,58143.0,81.5483,81.8046,81.5286,81.7751,58143.0
2025-02-05 13:30:00,82.95,83.14,82.88,83.08,96199.0,81.7652,81.9525,81.6962,81.8934,96199.0
2025-02-05 14:00:00,83.11,83.26,83.07,83.23,62150.0,81.9229,82.0708,81.8835,82.0412,62150.0
2025-02-05 14:30:00,83.22,83.23,82.88,82.98,122065.0,82.0314,82.0412,81.6962,81.7948,122065.0
2025-02-05 15:00:00,83.0,83.12,82.87,82.87,77927.0,81.8145,81.9328,81.6864,81.6864,77927.0
2025-02-05 15:30:00,82.88,82.9,82.48,82.5,404339.0,81.6962,81.7159,81.3019,81.3216,404339.0
2025-02-06 09:30:00,83.12,83.36,82.32,82.69,117739.0,81.9328,82.1694,81.1442,81.5089,117739.0
2025-02-06 10:00:00,82.63,83.16,82.46,82.48,108345.0,81.4498,81.9722,81.2822,81.3019,108345.0
2025-02-06 10:30:00,82.5,82.95,82.46,82.83,59495.0,81.3216,81.7652,81.2822,81.6469,59495.0
2025-02-06 11:00:00,82.86,83.02,82.75,82.92,39471.0,81.6765,81.8342,81.5681,81.7356,39471.0
2025-02-06 11:30:00,82.93,83.15,82.9,83.07,99567.0,81.7455,81.9624,81.7159,81.8835,99567.0
2025-02-06 12:00:00,83.07,83.16,82.78,82.88,106546.0,81.8835,81.9722,81.5976,81.6962,106546.0
2025-02-06 12:30:00,82.89,83.07,82.8,82.88,57274.0,81.7061,81.8835,81.6174,81.6962,57274.0
2025-02-06 13:00:00,82.86,82.91,82.54,82.56,63705.0,81.6765,81.7258,81.3611,81.3808,63705.0
2025-02-06 13:30:00,82.58,82.66,82.43,82.65,63999.0,81.4005,81.4793,81.2526,81.4695,63999.0
2025-02-06 14:00:00,82.65,82.75,82.48,82.57,59004.0,81.4695,81.5681,81.3019,81.3906,59004.0
2025-02-06 14:30:00,82.56,82.67,82.39,82.61,44960.0,81.3808,81.4892,81.2132,81.4301,44960.0
2025-02-06 15:00:00,82.61,82.84,82.61,82.81,60864.0,81.4301,81.6568,81.4301,81.6272,60864.0
2025-02-06 15:30:00,82.8,83.12,82.67,82.78,356237.0,81.6174,81.9328,81.4892,81.5976,356237.0
2025-02-07 09:30:00,82.8,83.37,82.38,83.37,93909.0,81.6174,82.1792,81.2033,82.1792,93909.0
2025-02-07 10:00:00,83.31,83.45,82.93,83.01,71976.0,82.1201,82.2581,81.7455,81.8244,71976.0
2025-02-07 10:30:00,83.01,83.16,82.18,82.35,108778.0,81.8244,81.9722,81.0062,81.1738,108778.0
2025-02-07 11:00:00,82.35,82.53,82.18,82.22,111184.0,81.1738,81.3512,81.0062,81.0456,111184.0
2025-02-07 11:30:00,82.25,82.51,82.13,82.15,65669.0,81.0752,81.3315,80.9569,80.9766,65669.0
2025-02-07 12:00:00,82.12,82.29,82.02,82.11,84837.0,80.9471,81.1146,80.8485,80.9372,84837.0
2025-02-07 12:30:00,82.08,82.18,81.72,81.73,75782.0,80.9076,81.0062,80.5528,80.5626,75782.0
2025-02-07 13:00:00,81.71,81.89,81.71,81.88,76842.0,80.5429,80.7203,80.5429,80.7105,76842.0
2025-02-07 13:30:00,81.88,82.12,81.85,81.96,117628.0,80.7105,80.9471,80.6809,80.7893,117628.0
2025-02-07 14:00:00,82.0,82.09,81.91,81.98,85083.0,80.8288,80.9175,80.7401,80.8091,85083.0
2025-02-07 14:30:00,81.98,82.17,81.94,82.03,96436.0,80.8091,80.9963,80.7696,80.8583,96436.0
2025-02-07 15:00:00,82.03,82.1,81.84,82.07,102992.0,80.8583,80.9273,80.6711,80.8978,102992.0
2025-02-07 15:30:00,82.06,82.43,82.06,82.4,300116.0,80.8879,81.2526,80.8879,81.2231,300116.0
2025-02-10 09:30:00,81.82,81.86,80.72,81.45,173045.0,81.2429,81.2826,80.1507,80.8755,173045.0
2025-02-10 10:00:00,81.45,81.57,81.2,81.42,129938.0,80.8755,80.9947,80.6273,80.8457,129938.0
2025-02-10 10:30:00,81.4,81.99,81.36,81.87,81451.0,80.8259,81.4117,80.7862,81.2926,81451.0
2025-02-10 11:00:00,81.86,81.95,81.55,81.59,82623.0,81.2826,81.372,80.9748,81.0145,82623.0
2025-02-10 11:30:00,81.6,81.66,81.41,81.44,59772.0,81.0245,81.0841,80.8358,80.8656,59772.0
2025-02-10 12:00:00,81.43,81.56,81.34,81.56,91367.0,80.8557,80.9848,80.7663,80.9848,91367.0
2025-02-10 12:30:00,81.56,81.6,81.38,81.57,584529.0,80.9848,81.0245,80.806,80.9947,584529.0
2025-02-10 13:00:00,81.54,82.04,81.53,81.59,247386.0,80.9649,81.4614,80.955,81.0145,247386.0
2025-02-10 13:30:00,81.56,81.68,81.43,81.59,114842.0,80.9848,81.1039,80.8557,81.0145,114842.0
2025-02-10 14:00:00,81.59,82.0,81.55,81.84,341414.0,81.0145,81.4217,80.9748,81.2628,341414.0
2025-02-10 14:30:00,81.82,81.83,81.61,81.63,93195.0,81.2429,81.2529,81.0344,81.0543,93195.0
2025-02-10 15:00:00,81.64,81.69,81.46,81.47,137901.0,81.0642,81.1138,80.8855,80.8954,137901.0
2025-02-10 15:30:00,81.47,81.9,81.41,81.79,661436.0,80.8954,81.3224,80.8358,81.2131,661436.0
2025-02-11 09:30:00,81.6,81.6,80.73,81.17,116094.0,81.0245,81.0245,80.1606,80.5975,116094.0
2025-02-11 10:00:00,81.17,81.42,80.94,80.98,86032.0,80.5975,80.8457,80.3691,80.4088,86032.0
2025-02-11 10:30:00,80.98,81.43,80.93,81.38,81811.0,80.4088,80.8557,80.3592,80.806,81811.0
2025-02-11 11:00:00,81.39,81.61,81.34,81.42,70162.0,80.816,81.0344,80.7663,80.8457,70162.0
2025-02-11 11:30:00,81.42,81.56,81.33,81.48,66179.0,80.8457,80.9848,80.7564,80.9053,66179.0
2025-02-11 12:00:00,81.48,81.71,81.48,81.64,82834.0,80.9053,81.1337,80.9053,81.0642,82834.0
2025-02-11 12:30:00,81.64,81.68,81.49,81.53,39311.0,81.0642,81.1039,80.9152,80.955,39311.0
2025-02-11 13:00:00,81.54,81.7,81.48,81.57,31553.0,80.9649,81.1238,80.9053,80.9947,31553.0
2025-02-11 13:30:00,81.57,81.72,81.56,81.64,42338.0,80.9947,81.1436,80.9848,81.0642,42338.0
2025-02-11 14:00:00,81.65,81.74,81.52,81.73,70700.0,81.0741,81.1635,80.945,81.1536,70700.0
2025-02-11 14:30:00,81.74,81.85,81.62,81.62,88680.0,81.1635,81.2727,81.0443,81.0443,88680.0
2025-02-11 15:00:00,81.63,81.76,81.6,81.75,161118.0,81.0543,81.1833,81.0245,81.1734,161118.0
2025-02-11 15:30:00,81.76,82.15,81.7,82.02,396934.0,81.1833,81.5706,81.1238,81.4415,396934.0
2025-02-12 09:30:00,80.74,81.24,80.6,81.13,158087.0,80.1705,80.667,80.0315,80.5578,158087.0
2025-02-12 10:00:00,81.16,81.77,81.04,81.35,104683.0,80.5876,81.1933,80.4684,80.7762,104683.0
2025-02-12 10:30:00,81.3,81.74,81.28,81.67,64103.0,80.7266,81.1635,80.7067,81.094,64103.0
2025-02-12 11:00:00,81.65,81.87,81.45,81.81,89939.0,81.0741,81.2926,80.8755,81.233,89939.0
2025-02-12 11:30:00,81.81,82.49,81.56,82.41,188489.0,81.233,81.9082,80.9848,81.8288,188489.0
2025-02-12 12:00:00,82.41,82.7,82.2,82.66,72073.0,81.8288,82.1167,81.6202,82.077,72073.0
2025-02-12 12:30:00,82.63,83.0,82.61,82.9,68206.0,82.0472,82.4146,82.0274,82.3153,68206.0
2025-02-12 13:00:00,82.89,82.95,82.73,82.75,61358.0,82.3054,82.365,82.1465,82.1664,61358.0
2025-02-12 13:30:00,82.77,82.88,82.65,82.73,56012.0,82.1862,82.2954,82.0671,82.1465,56012.0
2025-02-12 14:00:00,82.74,82.91,82.7,82.8,85569.0,82.1564,82.3252,82.1167,82.216,85569.0
2025-02-12 14:30:00,82.77,82.91,82.66,82.89,94385.0,82.1862,82.3252,82.077,82.3054,94385.0
2025-02-12 15:00:00,82.89,82.98,82.71,82.73,125306.0,82.3054,82.3947,82.1266,82.1465,125306.0
2025-02-12 15:30:00,82.73,82.91,82.54,82.81,365662.0,82.1465,82.3252,81.9578,82.2259,365662.0
2025-02-13 09:30:00,82.7,83.34,82.23,83.11,82441.0,82.1167,82.7522,81.65,82.5238,82441.0
2025-02-13 10:00:00,83.06,83.54,83.06,83.47,80675.0,82.4742,82.9508,82.4742,82.8813,80675.0
2025-02-13 10:30:00,83.46,83.57,83.24,83.54,61759.0,82.8714,82.9806,82.6529,82.9508,61759.0
2025-02-13 11:00:00,83.52,83.69,83.3,83.64,67177.0,82.9309,83.0997,82.7125,83.0501,67177.0
2025-02-13 11:30:00,83.65,83.68,83.36,83.39,67823.0,83.06,83.0898,82.7721,82.8018,67823.0
2025-02-13 12:00:00,83.39,83.67,83.34,83.56,40767.0,82.8018,83.0799,82.7522,82.9707,40767.0
2025-02-13 12:30:00,83.56,83.65,83.15,83.16,44323.0,82.9707,83.06,82.5635,82.5735,44323.0
2025-02-13 13:00:00,83.16,83.18,82.92,83.02,44787.0,82.5735,82.5933,82.3352,82.4345,44787.0
2025-02-13 13:30:00,83.05,83.23,82.95,83.21,32037.0,82.4642,82.643,82.365,82.6231,32037.0
2025-02-13 14:00:00,83.23,83.46,83.23,83.36,47752.0,82.643,82.8714,82.643,82.7721,47752.0
2025-02-13 14:30:00,83.34,83.59,83.3,83.38,79541.0,82.7522,83.0004,82.7125,82.7919,79541.0
2025-02-13 15:00:00,83.38,83.44,83.24,83.42,90177.0,82.7919,82.8515,82.6529,82.8316,90177.0
2025-02-13 15:30:00,83.44,83.57,83.21,83.26,345508.0,82.8515,82.9806,82.6231,82.6728,345508.0
2025-02-14 09:30:00,83.13,84.35,82.88,84.14,132467.0,82.5437,83.7551,82.2954,83.5466,132467.0
2025-02-14 10:00:00,84.14,84.46,83.98,84.28,124457.0,83.5466,83.8643,83.3877,83.6856,124457.0
2025-02-14 10:30:00,84.29,84.35,83.96,84.02,71334.0,83.6955,83.7551,83.3678,83.4274,71334.0
2025-02-14 11:00:00,84.02,84.3,83.87,83.88,96529.0,83.4274,83.7054,83.2785,83.2884,96529.0
2025-02-14 11:30:00,83.85,83.92,83.52,83.81,88116.0,83.2586,83.3281,82.9309,83.2189,88116.0
2025-02-14 12:00:00,83.81,83.82,83.68,83.71,49443.0,83.2189,83.2288,83.0898,83.1196,49443.0
2025-02-14 12:30:00,83.71,83.75,83.33,83.5,128862.0,83.1196,83.1593,82.7423,82.9111,128862.0
2025-02-14 13:00:00,83.48,83.5,83.23,83.37,128024.0,82.8912,82.9111,82.643,82.782,128024.0
2025-02-14 13:30:00,83.37,83.41,83.31,83.36,116384.0,82.782,82.8217,82.7224,82.7721,116384.0
2025-02-14 14:00:00,83.34,83.35,83.11,83.14,69878.0,82.7522,82.7621,82.5238,82.5536,69878.0
2025-02-14 14:30:00,83.13,83.17,82.98,83.09,103607.0,82.5437,82.5834,82.3947,82.504,103607.0
2025-02-14 15:00:00,83.08,83.08,82.79,82.84,141093.0,82.494,82.494,82.2061,82.2557,141093.0
2025-02-14 15:30:00,82.84,82.88,82.45,82.48,551745.0,82.2557,82.2954,81.8685,81.8983,551745.0
2025-02-18 09:30:00,85.4,87.5,85.0,86.77,457097.0,84.7977,86.8829,84.4005,86.158,457097.0
2025-02-18 10:00:00,86.77,88.0,86.44,87.73,491773.0,86.158,87.3793,85.8303,87.1112,491773.0
2025-02-18 10:30:00,87.73,88.22,87.41,87.96,279326.0,87.1112,87.5978,86.7935,87.3396,279326.0
2025-02-18 11:00:00,87.96,88.0,87.23,87.39,158175.0,87.3396,87.3793,86.6148,86.7736,158175.0
2025-02-18 11:30:00,87.39,88.08,87.3,88.06,169980.0,86.7736,87.4588,86.6843,87.4389,169980.0
2025-02-18 12:00:00,88.1,88.39,87.98,88.35,200012.0,87.4786,87.7666,87.3595,87.7269,200012.0
2025-02-18 12:30:00,88.32,88.38,87.45,87.52,154642.0,87.6971,87.7567,86.8332,86.9027,154642.0
2025-02-18 13:00:00,87.53,87.86,87.5,87.55,186551.0,86.9126,87.2403,86.8829,86.9325,186551.0
2025-02-18 13:30:00,87.52,87.87,87.16,87.81,225443.0,86.9027,87.2503,86.5453,87.1907,225443.0
2025-02-18 14:00:00,87.81,87.83,87.39,87.6,172476.0,87.1907,87.2105,86.7736,86.9822,172476.0
2025-02-18 14:30:00,87.6,88.16,87.55,88.03,202244.0,86.9822,87.5382,86.9325,87.4091,202244.0
2025-02-18 15:00:00,88.02,88.03,87.49,87.6,171764.0,87.3992,87.4091,86.8729,86.9822,171764.0
2025-02-18 15:30:00,87.63,87.85,87.19,87.4,582653.0,87.0119,87.2304,86.575,86.7836,582653.0
2025-02-19 09:30:00,87.56,87.89,86.53,87.62,235854.0,86.9424,87.2701,85.9197,87.002,235854.0
2025-02-19 10:00:00,87.56,87.56,86.71,87.41,364287.0,86.9424,86.9424,86.0984,86.7935,364287.0
2025-02-19 10:30:00,87.35,87.39,86.8,86.99,109864.0,86.7339,86.7736,86.1878,86.3765,109864.0
2025-02-19 11:00:00,87.01,87.16,86.81,87.0,126902.0,86.3963,86.5453,86.1977,86.3864,126902.0
2025-02-19 11:30:00,86.98,87.29,86.83,87.1,105069.0,86.3665,86.6743,86.2176,86.4857,105069.0
2025-02-19 12:00:00,87.08,87.1,86.47,86.65,106581.0,86.4658,86.4857,85.8601,86.0389,106581.0
2025-02-19 12:30:00,86.66,86.7,86.53,86.57,98926.0,86.0488,86.0885,85.9197,85.9594,98926.0
2025-02-19 13:00:00,86.57,86.73,86.52,86.57,127009.0,85.9594,86.1183,85.9098,85.9594,127009.0
2025-02-19 13:30:00,86.57,86.71,86.53,86.68,72079.0,85.9594,86.0984,85.9197,86.0686,72079.0
2025-02-19 14:00:00,86.68,86.94,86.68,86.86,94373.0,86.0686,86.3268,86.0686,86.2474,94373.0
2025-02-19 14:30:00,86.86,87.0,86.82,86.9,140506.0,86.2474,86.3864,86.2077,86.2871,140506.0
2025-02-19 15:00:00,86.9,87.16,86.8,87.14,269113.0,86.2871,86.5453,86.1878,86.5254,269113.0
2025-02-19 15:30:00,87.14,87.42,87.02,87.33,507472.0,86.5254,86.8034,86.4062,86.7141,507472.0
2025-02-20 09:30:00,87.16,87.31,85.61,86.35,308994.0,86.5453,86.6942,85.0062,85.741,308994.0
2025-02-20 10:00:00,86.36,86.53,85.76,85.95,215699.0,85.7509,85.9197,85.1551,85.3438,215699.0
2025-02-20 10:30:00,85.95,86.02,85.36,85.73,226212.0,85.3438,85.4133,84.758,85.1253,226212.0
2025-02-20 11:00:00,85.72,85.79,85.42,85.63,142943.0,85.1154,85.1849,84.8175,85.0261,142943.0
2025-02-20 11:30:00,85.6,85.66,85.35,85.38,127698.0,84.9963,85.0558,84.748,84.7778,127698.0
2025-02-20 12:00:00,85.38,85.49,85.21,85.37,179625.0,84.7778,84.887,84.609,84.7679,179625.0
2025-02-20 12:30:00,85.36,85.68,85.35,85.6,88439.0,84.758,85.0757,84.748,84.9963,88439.0
2025-02-20 13:00:00,85.61,85.9,85.54,85.65,84836.0,85.0062,85.2941,84.9367,85.0459,84836.0
2025-02-20 13:30:00,85.61,85.69,85.46,85.61,157861.0,85.0062,85.0856,84.8572,85.0062,157861.0
2025-02-20 14:00:00,85.62,85.81,85.62,85.72,101184.0,85.0161,85.2048,85.0161,85.1154,101184.0
2025-02-20 14:30:00,85.73,85.89,85.68,85.68,132963.0,85.1253,85.2842,85.0757,85.0757,132963.0
2025-02-20 15:00:00,85.69,85.94,85.6,85.85,156084.0,85.0856,85.3339,84.9963,85.2445,156084.0
2025-02-20 15:30:00,85.86,86.12,85.65,85.86,446250.0,85.2544,85.5126,85.0459,85.2544,446250.0
2025-02-21 09:30:00,85.28,86.29,85.0,86.02,252225.0,84.6785,85.6814,84.4005,85.4133,252225.0
2025-02-21 10:00:00,85.95,86.37,85.57,85.59,224289.0,85.3438,85.7608,84.9665,84.9863,224289.0
2025-02-21 10:30:00,85.59,85.77,85.39,85.5,150595.0,84.9863,85.1651,84.7877,84.897,150595.0
2025-02-21 11:00:00,85.5,85.53,84.9,84.95,236242.0,84.897,84.9268,84.3012,84.3508,236242.0
2025-02-21 11:30:00,84.93,85.37,84.88,85.15,186881.0,84.331,84.7679,84.2813,84.5494,186881.0
2025-02-21 12:00:00,85.13,85.24,85.06,85.13,104610.0,84.5296,84.6388,84.4601,84.5296,104610.0
2025-02-21 12:30:00,85.13,85.24,85.0,85.11,85886.0,84.5296,84.6388,84.4005,84.5097,85886.0
2025-02-21 13:00:00,85.1,85.21,84.65,84.65,114936.0,84.4998,84.609,84.053,84.053,114936.0
2025-02-21 13:30:00,84.65,84.69,84.45,84.53,221999.0,84.053,84.0927,83.8544,83.9338,221999.0
2025-02-21 14:00:00,84.53,84.76,84.47,84.59,175568.0,83.9338,84.1622,83.8742,83.9934,175568.0
2025-02-21 14:30:00,84.59,84.65,84.26,84.31,224303.0,83.9934,84.053,83.6657,83.7154,224303.0
2025-02-21 15:00:00,84.31,84.71,84.21,84.64,364607.0,83.7154,84.1125,83.6161,84.043,364607.0
2025-02-21 15:30:00,84.64,85.11,84.62,85.08,667562.0,84.043,84.5097,84.0232,84.4799,667562.0
2025-02-24 09:30:00,84.77,85.05,84.32,84.36,312379.0,84.1721,84.4501,83.7253,83.765,312379.0
2025-02-24 10:00:00,84.37,84.75,83.92,84.6,423301.0,83.7749,84.1523,83.3281,84.0033,423301.0
2025-02-24 10:30:00,84.62,84.93,84.51,84.56,180347.0,84.0232,84.331,83.9139,83.9636,180347.0
2025-02-24 11:00:00,84.6,85.09,84.53,84.97,319901.0,84.0033,84.4899,83.9338,84.3707,319901.0
2025-02-24 11:30:00,85.0,85.29,84.9,85.23,158687.0,84.4005,84.6884,84.3012,84.6289,158687.0
2025-02-24 12:00:00,85.25,85.77,85.25,85.59,169211.0,84.6487,85.1651,84.6487,84.9863,169211.0
2025-02-24 12:30:00,85.56,85.8,85.43,85.46,206604.0,84.9565,85.1949,84.8275,84.8572,206604.0
2025-02-24 13:00:00,85.48,85.57,85.34,85.44,133745.0,84.8771,84.9665,84.7381,84.8374,133745.0
2025-02-24 13:30:00,85.44,85.76,85.41,85.52,140130.0,84.8374,85.1551,84.8076,84.9168,140130.0
2025-02-24 14:00:00,85.52,85.64,85.32,85.33,114995.0,84.9168,85.036,84.7182,84.7282,114995.0
2025-02-24 14:30:00,85.33,85.44,85.29,85.42,107050.0,84.7282,84.8374,84.6884,84.8175,107050.0
2025-02-24 15:00:00,85.42,85.42,85.08,85.09,185137.0,84.8175,84.8175,84.4799,84.4899,185137.0
2025-02-24 15:30:00,85.09,85.63,85.02,85.3,651455.0,84.4899,85.0261,84.4204,84.6984,651455.0
2025-02-25 09:30:00,85.36,85.67,84.27,84.46,147260.0,84.758,85.0658,83.6756,83.8643,147260.0
2025-02-25 10:00:00,84.4,84.45,83.64,83.66,232994.0,83.8047,83.8544,83.0501,83.0699,232994.0
2025-02-25 10:30:00,83.59,83.78,83.3,83.63,249527.0,83.0004,83.1891,82.7125,83.0402,249527.0
2025-02-25 11:00:00,83.64,83.89,83.5,83.73,269860.0,83.0501,83.2983,82.9111,83.1395,269860.0
2025-02-25 11:30:00,83.72,84.19,83.41,84.02,223868.0,83.1295,83.5962,82.8217,83.4274,223868.0
2025-02-25 12:00:00,84.0,84.24,83.97,84.11,86313.0,83.4075,83.6459,83.3778,83.5168,86313.0
2025-02-25 12:30:00,84.11,84.12,83.79,84.02,93322.0,83.5168,83.5267,83.199,83.4274,93322.0
2025-02-25 13:00:00,84.02,84.69,84.01,84.45,186272.0,83.4274,84.0927,83.4175,83.8544,186272.0
2025-02-25 13:30:00,84.46,84.87,84.42,84.59,123095.0,83.8643,84.2714,83.8246,83.9934,123095.0
2025-02-25 14:00:00,84.59,84.68,84.38,84.57,93942.0,83.9934,84.0828,83.7849,83.9735,93942.0
2025-02-25 14:30:00,84.57,85.1,84.57,85.06,149387.0,83.9735,84.4998,83.9735,84.4601,149387.0
2025-02-25 15:00:00,85.04,85.35,84.91,85.33,135602.0,84.4402,84.748,84.3111,84.7282,135602.0
2025-02-25 15:30:00,85.33,85.6,85.08,85.44,468354.0,84.7282,84.9963,84.4799,84.8374,468354.0
2025-02-26 09:30:00,86.17,86.66,85.86,86.17,664927.0,85.5622,86.0488,85.2544,85.5622,664927.0
2025-02-26 10:00:00,86.21,86.8,86.16,86.67,245886.0,85.602,86.1878,85.5523,86.0587,245886.0
2025-02-26 10:30:00,86.65,86.98,86.56,86.77,191462.0,86.0389,86.3665,85.9495,86.158,191462.0
2025-02-26 11:00:00,86.78,86.99,86.66,86.79,75197.0,86.1679,86.3765,86.0488,86.1779,75197.0
2025-02-26 11:30:00,86.79,86.79,86.26,86.5,298421.0,86.1779,86.1779,85.6516,85.8899,298421.0
2025-02-26 12:00:00,86.49,86.67,86.43,86.53,81723.0,85.88,86.0587,85.8204,85.9197,81723.0
2025-02-26 12:30:00,86.54,86.59,86.15,86.2,69205.0,85.9296,85.9793,85.5424,85.592,69205.0
2025-02-26 13:00:00,86.2,86.3,86.01,86.03,67345.0,85.592,85.6913,85.4034,85.4232,67345.0
2025-02-26 13:30:00,86.04,86.19,85.9,85.98,105585.0,85.4332,85.5821,85.2941,85.3736,105585.0
2025-02-26 14:00:00,85.98,86.05,85.78,85.85,78016.0,85.3736,85.4431,85.175,85.2445,78016.0
2025-02-26 14:30:00,85.84,86.11,85.82,85.96,70906.0,85.2346,85.5027,85.2147,85.3537,70906.0
2025-02-26 15:00:00,85.96,86.07,85.79,85.8,112885.0,85.3537,85.4629,85.1849,85.1949,112885.0
2025-02-26 15:30:00,85.79,86.18,85.76,86.14,511495.0,85.1849,85.5722,85.1551,85.5325,511495.0
2025-02-27 09:30:00,86.06,86.91,85.86,86.09,149866.0,85.453,86.297,85.2544,85.4828,149866.0
2025-02-27 10:00:00,86.14,86.45,85.77,86.28,70305.0,85.5325,85.8403,85.1651,85.6715,70305.0
2025-02-27 10:30:00,86.28,86.42,85.89,86.33,79780.0,85.6715,85.8105,85.2842,85.7211,79780.0
2025-02-27 11:00:00,86.33,86.55,86.23,86.29,52167.0,85.7211,85.9396,85.6218,85.6814,52167.0
2025-02-27 11:30:00,86.28,86.41,86.15,86.19,65166.0,85.6715,85.8005,85.5424,85.5821,65166.0
2025-02-27 12:00:00,86.19,86.32,85.82,86.32,71568.0,85.5821,85.7112,85.2147,85.7112,71568.0
2025-02-27 12:30:00,86.34,86.38,86.06,86.19,65523.0,85.731,85.7708,85.453,85.5821,65523.0
2025-02-27 13:00:00,86.2,86.5,86.1,86.12,90468.0,85.592,85.8899,85.4927,85.5126,90468.0
2025-02-27 13:30:00,86.11,86.26,86.07,86.18,60996.0,85.5027,85.6516,85.4629,85.5722,60996.0
2025-02-27 14:00:00,86.19,86.34,86.14,86.16,60281.0,85.5821,85.731,85.5325,85.5523,60281.0
2025-02-27 14:30:00,86.16,86.22,86.0,86.07,100379.0,85.5523,85.6119,85.3934,85.4629,100379.0
2025-02-27 15:00:00,86.06,86.06,85.72,85.73,102026.0,85.453,85.453,85.1154,85.1253,102026.0
2025-02-27 15:30:00,85.73,85.91,85.13,85.28,403031.0,85.1253,85.3041,84.5296,84.6785,403031.0
2025-02-28 09:30:00,85.41,86.58,85.26,86.26,129667.0,84.8076,85.9693,84.6587,85.6516,129667.0
2025-02-28 10:00:00,86.23,86.54,85.97,86.39,192919.0,85.6218,85.9296,85.3637,85.7807,192919.0
2025-02-28 10:30:00,86.39,86.49,86.09,86.46,132288.0,85.7807,85.88,85.4828,85.8502,132288.0
2025-02-28 11:00:00,86.45,86.45,86.11,86.15,102620.0,85.8403,85.8403,85.5027,85.5424,102620.0
2025-02-28 11:30:00,86.15,86.31,86.14,86.21,65006.0,85.5424,85.7013,85.5325,85.602,65006.0
2025-02-28 12:00:00,86.22,86.4,86.14,86.28,48562.0,85.6119,85.7906,85.5325,85.6715,48562.0
2025-02-28 12:30:00,86.26,86.26,85.95,85.99,77592.0,85.6516,85.6516,85.3438,85.3835,77592.0
2025-02-28 13:00:00,86.0,86.05,85.82,86.01,68526.0,85.3934,85.4431,85.2147,85.4034,68526.0
2025-02-28 13:30:00,85.98,86.43,85.98,86.3,52793.0,85.3736,85.8204,85.3736,85.6913,52793.0
2025-02-28 14:00:00,86.3,86.7,86.3,86.62,72843.0,85.6913,86.0885,85.6913,86.0091,72843.0
2025-02-28 14:30:00,86.61,86.82,86.51,86.75,71785.0,85.9991,86.2077,85.8998,86.1382,71785.0
2025-02-28 15:00:00,86.76,86.85,86.63,86.79,99586.0,86.1481,86.2374,86.019,86.1779,99586.0
2025-02-28 15:30:00,86.78,87.51,86.76,87.29,373869.0,86.1679,86.8928,86.1481,86.6743,373869.0
2025-03-03 09:30:00,86.86,87.25,86.6,87.15,151299.0,86.2474,86.6346,85.9892,86.5353,151299.0
2025-03-03 10:00:00,87.09,87.27,86.8,87.11,94649.0,86.4758,86.6545,86.1878,86.4956,94649.0
2025-03-03 10:30:00,87.14,87.7,87.07,87.26,78475.0,86.5254,87.0815,86.4559,86.6446,78475.0
2025-03-03 11:00:00,87.26,87.64,87.26,87.39,84690.0,86.6446,87.0219,86.6446,86.7736,84690.0
2025-03-03 11:30:00,87.42,87.64,87.38,87.47,88675.0,86.8034,87.0219,86.7637,86.8531,88675.0
2025-03-03 12:00:00,87.48,87.56,87.43,87.44,59373.0,86.863,86.9424,86.8134,86.8233,59373.0
2025-03-03 12:30:00,87.45,87.61,87.44,87.56,84388.0,86.8332,86.9921,86.8233,86.9424,84388.0
2025-03-03 13:00:00,87.56,87.57,87.02,87.02,126088.0,86.9424,86.9524,86.4062,86.4062,126088.0
2025-03-03 13:30:00,87.07,87.51,87.04,87.49,172538.0,86.4559,86.8928,86.4261,86.8729,172538.0
2025-03-03 14:00:00,87.47,87.61,87.3,87.41,127578.0,86.8531,86.9921,86.6843,86.7935,127578.0
2025-03-03 14:30:00,87.44,87.61,87.09,87.09,155298.0,86.8233,86.9921,86.4758,86.4758,155298.0
2025-03-03 15:00:00,87.05,87.33,86.86,87.04,175788.0,86.436,86.7141,86.2474,86.4261,175788.0
2025-03-03 15:30:00,87.04,88.02,87.01,87.91,848163.0,86.4261,87.3992,86.3963,87.29,848163.0
2025-03-04 09:30:00,87.6,88.0,86.12,86.17,175551.0,86.9822,87.3793,85.5126,85.5622,175551.0
2025-03-04 10:00:00,86.22,86.81,86.09,86.35,155629.0,85.6119,86.1977,85.4828,85.741,155629.0
2025-03-04 10:30:00,86.38,86.57,86.1,86.34,149783.0,85.7708,85.9594,85.4927,85.731,149783.0
2025-03-04 11:00:00,86.36,86.48,85.78,85.83,111160.0,85.7509,85.8701,85.175,85.2246,111160.0
2025-03-04 11:30:00,85.85,85.96,85.46,85.72,87288.0,85.2445,85.3537,84.8572,85.1154,87288.0
2025-03-04 12:00:00,85.7,85.89,85.59,85.71,72159.0,85.0956,85.2842,84.9863,85.1055,72159.0
2025-03-04 12:30:00,85.73,85.88,85.58,85.64,71236.0,85.1253,85.2743,84.9764,85.036,71236.0
2025-03-04 13:00:00,85.64,85.86,85.51,85.52,65392.0,85.036,85.2544,84.9069,84.9168,65392.0
2025-03-04 13:30:00,85.52,85.93,85.49,85.66,77598.0,84.9168,85.3239,84.887,85.0558,77598.0
2025-03-04 14:00:00,85.64,86.15,85.6,85.78,129222.0,85.036,85.5424,84.9963,85.175,129222.0
2025-03-04 14:30:00,85.78,86.08,85.76,86.06,116460.0,85.175,85.4729,85.1551,85.453,116460.0
2025-03-04 15:00:00,86.08,86.4,85.97,86.21,195152.0,85.4729,85.7906,85.3637,85.602,195152.0
2025-03-04 15:30:00,86.2,86.2,84.95,85.09,685047.0,85.592,85.592,84.3508,84.4899,685047.0
2025-03-05 09:30:00,84.5,85.39,84.2,84.66,197521.0,83.904,84.7877,83.6061,84.0629,197521.0
2025-03-05 10:00:00,84.71,84.94,83.96,84.06,72551.0,84.1125,84.3409,83.3678,83.4671,72551.0
2025-03-05 10:30:00,84.09,84.4,84.07,84.34,88271.0,83.4969,83.8047,83.4771,83.7451,88271.0
2025-03-05 11:00:00,84.34,84.36,84.1,84.13,48588.0,83.7451,83.765,83.5068,83.5366,48588.0
2025-03-05 11:30:00,84.14,84.29,83.97,84.2,57208.0,83.5466,83.6955,83.3778,83.6061,57208.0
2025-03-05 12:00:00,84.22,84.43,84.1,84.31,46052.0,83.626,83.8345,83.5068,83.7154,46052.0
2025-03-05 12:30:00,84.32,84.44,84.19,84.35,48875.0,83.7253,83.8444,83.5962,83.7551,48875.0
2025-03-05 13:00:00,84.36,84.51,84.14,84.32,59221.0,83.765,83.9139,83.5466,83.7253,59221.0
2025-03-05 13:30:00,84.3,84.5,84.13,84.5,45625.0,83.7054,83.904,83.5366,83.904,45625.0
2025-03-05 14:00:00,84.53,84.98,84.52,84.84,75833.0,83.9338,84.3806,83.9239,84.2416,75833.0
2025-03-05 14:30:00,84.83,84.91,84.6,84.61,90250.0,84.2317,84.3111,84.0033,84.0132,90250.0
2025-03-05 15:00:00,84.62,84.76,84.25,84.74,90404.0,84.0232,84.1622,83.6558,84.1423,90404.0
2025-03-05 15:30:00,84.71,84.85,84.48,84.65,265617.0,84.1125,84.2516,83.8842,84.053,265617.0
2025-03-06 09:30:00,83.83,83.94,82.32,82.89,175720.0,83.2387,83.348,81.7394,82.3054,175720.0
2025-03-06 10:00:00,82.89,82.99,82.44,82.63,263854.0,82.3054,82.4047,81.8585,82.0472,263854.0
2025-03-06 10:30:00,82.66,82.78,82.46,82.59,93758.0,82.077,82.1962,81.8784,82.0075,93758.0
2025-03-06 11:00:00,82.63,82.88,82.59,82.69,72122.0,82.0472,82.2954,82.0075,82.1068,72122.0
2025-03-06 11:30:00,82.77,82.82,82.12,82.13,104024.0,82.1862,82.2359,81.5408,81.5507,104024.0
2025-03-06 12:00:00,82.11,82.14,81.58,81.61,108431.0,81.5309,81.5607,81.0046,81.0344,108431.0
2025-03-06 12:30:00,81.61,81.78,81.53,81.7,101955.0,81.0344,81.2032,80.955,81.1238,101955.0
2025-03-06 13:00:00,81.7,81.82,81.34,81.43,122620.0,81.1238,81.2429,80.7663,80.8557,122620.0
2025-03-06 13:30:00,81.42,81.46,81.16,81.28,180740.0,80.8457,80.8855,80.5876,80.7067,180740.0
2025-03-06 14:00:00,81.29,81.35,81.06,81.35,110341.0,80.7167,80.7762,80.4883,80.7762,110341.0
2025-03-06 14:30:00,81.33,81.68,81.07,81.07,120845.0,80.7564,81.1039,80.4982,80.4982,120845.0
2025-03-06 15:00:00,81.08,81.49,81.07,81.23,121904.0,80.5081,80.9152,80.4982,80.6571,121904.0
2025-03-06 15:30:00,81.23,81.69,80.99,81.17,578494.0,80.6571,81.1138,80.4188,80.5975,578494.0
2025-03-07 09:30:00,81.16,82.45,81.05,82.09,170830.0,80.5876,81.8685,80.4784,81.511,170830.0
2025-03-07 10:00:00,82.09,82.17,81.54,81.64,145877.0,81.511,81.5905,80.9649,81.0642,145877.0
2025-03-07 10:30:00,81.65,81.65,80.64,80.73,112321.0,81.0741,81.0741,80.0712,80.1606,112321.0
2025-03-07 11:00:00,80.75,80.89,80.23,80.25,112771.0,80.1805,80.3195,79.6641,79.684,112771.0
2025-03-07 11:30:00,80.25,80.37,79.93,80.17,256361.0,79.684,79.8031,79.3663,79.6046,256361.0
2025-03-07 12:00:00,80.17,80.41,79.99,80.27,108801.0,79.6046,79.8429,79.4258,79.7039,108801.0
2025-03-07 12:30:00,80.24,81.22,80.22,80.84,199368.0,79.6741,80.6472,79.6542,80.2698,199368.0
2025-03-07 13:00:00,80.87,81.55,80.83,81.37,188817.0,80.2996,80.9748,80.2599,80.7961,188817.0
2025-03-07 13:30:00,81.34,81.78,81.29,81.78,74433.0,80.7663,81.2032,80.7167,81.2032,74433.0
2025-03-07 14:00:00,81.7,82.04,81.68,81.89,119386.0,81.1238,81.4614,81.1039,81.3124,119386.0
2025-03-07 14:30:00,81.85,81.88,81.11,81.21,232133.0,81.2727,81.3025,80.5379,80.6372,232133.0
2025-03-07 15:00:00,81.22,81.32,81.02,81.25,200774.0,80.6472,80.7464,80.4486,80.6769,200774.0
2025-03-07 15:30:00,81.24,81.33,80.75,81.31,827866.0,80.667,80.7564,80.1805,80.7365,827866.0
2025-03-10 09:30:00,80.67,81.22,80.14,80.23,121123.0,80.101,80.6472,79.5748,79.6641,121123.0
2025-03-10 10:00:00,80.26,80.7,79.58,79.61,198255.0,79.6939,80.1308,79.0187,79.0485,198255.0
2025-03-10 10:30:00,79.63,80.34,79.41,80.22,528198.0,79.0684,79.7734,78.8499,79.6542,528198.0
2025-03-10 11:00:00,80.22,80.55,79.46,79.56,259334.0,79.6542,79.9819,78.8996,78.9989,259334.0
2025-03-10 11:30:00,79.58,79.94,79.19,79.94,242826.0,79.0187,79.3762,78.6315,79.3762,242826.0
2025-03-10 12:00:00,79.91,80.24,79.7,80.24,132678.0,79.3464,79.6741,79.1379,79.6741,132678.0
2025-03-10 12:30:00,80.24,80.38,80.08,80.17,121121.0,79.6741,79.8131,79.5152,79.6046,121121.0
2025-03-10 13:00:00,80.14,80.2,79.76,79.85,399976.0,79.5748,79.6343,79.1975,79.2868,399976.0
2025-03-10 13:30:00,79.86,80.0,79.67,79.94,133888.0,79.2967,79.4358,79.1081,79.3762,133888.0
2025-03-10 14:00:00,79.95,80.02,79.48,79.64,204642.0,79.3861,79.4556,78.9194,79.0783,204642.0
2025-03-10 14:30:00,79.63,79.74,79.23,79.24,213969.0,79.0684,79.1776,78.6712,78.6811,213969.0
2025-03-10 15:00:00,79.23,79.88,78.94,79.81,211146.0,78.6712,79.3166,78.3832,79.2471,211146.0
2025-03-10 15:30:00,79.84,80.49,79.82,80.47,746547.0,79.2769,79.9223,79.257,79.9024,746547.0
2025-03-11 09:30:00,80.61,83.26,80.29,82.61,238810.0,80.0415,82.6728,79.7237,82.0274,238810.0
2025-03-11 10:00:00,82.53,82.81,81.46,82.32,400213.0,81.9479,82.2259,80.8855,81.7394,400213.0
2025-03-11 10:30:00,82.34,82.38,81.64,81.76,292118.0,81.7593,81.799,81.0642,81.1833,292118.0
2025-03-11 11:00:00,81.72,82.63,81.52,82.55,116643.0,81.1436,82.0472,80.945,81.9678,116643.0
2025-03-11 11:30:00,82.53,82.88,82.39,82.51,196738.0,81.9479,82.2954,81.8089,81.9281,196738.0
2025-03-11 12:00:00,82.53,82.65,82.0,82.25,170219.0,81.9479,82.0671,81.4217,81.6699,170219.0
2025-03-11 12:30:00,82.27,82.43,81.86,81.9,179568.0,81.6897,81.8486,81.2826,81.3224,179568.0
2025-03-11 13:00:00,81.9,81.9,81.31,81.37,121619.0,81.3224,81.3224,80.7365,80.7961,121619.0
2025-03-11 13:30:00,81.36,81.6,81.08,81.25,149574.0,80.7862,81.0245,80.5081,80.6769,149574.0
2025-03-11 14:00:00,81.3,82.15,81.3,82.13,200222.0,80.7266,81.5706,80.7266,81.5507,200222.0
2025-03-11 14:30:00,82.13,82.63,81.95,82.41,197014.0,81.5507,82.0472,81.372,81.8288,197014.0
2025-03-11 15:00:00,82.4,82.74,82.32,82.52,150301.0,81.8188,82.1564,81.7394,81.938,150301.0
2025-03-11 15:30:00,82.52,82.81,82.25,82.37,698927.0,81.938,82.2259,81.6699,81.789,698927.0
2025-03-12 09:30:00,83.28,84.44,82.9,82.99,336978.0,82.6926,83.8444,82.3153,82.4047,336978.0
2025-03-12 10:00:00,82.92,83.96,82.91,83.86,157026.0,82.3352,83.3678,82.3252,83.2685,157026.0
2025-03-12 10:30:00,83.91,84.13,83.32,83.37,238351.0,83.3182,83.5366,82.7323,82.782,238351.0
2025-03-12 11:00:00,83.39,83.49,82.67,83.16,190572.0,82.8018,82.9011,82.0869,82.5735,190572.0
2025-03-12 11:30:00,83.16,83.84,83.0,83.75,159125.0,82.5735,83.2487,82.4146,83.1593,159125.0
2025-03-12 12:00:00,83.78,84.17,83.75,83.9,195085.0,83.1891,83.5763,83.1593,83.3083,195085.0
2025-03-12 12:30:00,83.91,83.98,83.24,83.25,220761.0,83.3182,83.3877,82.6529,82.6628,220761.0
2025-03-12 13:00:00,83.25,83.57,82.98,83.57,117093.0,82.6628,82.9806,82.3947,82.9806,117093.0
2025-03-12 13:30:00,83.57,83.7,82.99,83.01,110229.0,82.9806,83.1097,82.4047,82.4245,110229.0
2025-03-12 14:00:00,82.98,83.56,82.85,83.51,144847.0,82.3947,82.9707,82.2657,82.921,144847.0
2025-03-12 14:30:00,83.51,83.95,83.37,83.37,230572.0,82.921,83.3579,82.782,82.782,230572.0
2025-03-12 15:00:00,83.36,83.39,82.53,82.83,364539.0,82.7721,82.8018,81.9479,82.2458,364539.0
2025-03-12 15:30:00,82.83,83.21,82.63,82.68,527558.0,82.2458,82.6231,82.0472,82.0969,527558.0
2025-03-13 09:30:00,82.65,83.19,81.75,82.57,206029.0,82.0671,82.6033,81.1734,81.9876,206029.0
2025-03-13 10:00:00,82.58,82.92,82.43,82.84,86520.0,81.9976,82.3352,81.8486,82.2557,86520.0
2025-03-13 10:30:00,82.89,83.23,82.31,82.44,77811.0,82.3054,82.643,81.7295,81.8585,77811.0
2025-03-13 11:00:00,82.47,82.53,82.11,82.36,68942.0,81.8883,81.9479,81.5309,81.7791,68942.0
2025-03-13 11:30:00,82.33,82.44,81.89,81.91,50245.0,81.7493,81.8585,81.3124,81.3323,50245.0
2025-03-13 12:00:00,81.94,82.33,81.9,82.19,74920.0,81.3621,81.7493,81.3224,81.6103,74920.0
2025-03-13 12:30:00,82.18,82.57,82.04,82.39,82053.0,81.6004,81.9876,81.4614,81.8089,82053.0
2025-03-13 13:00:00,82.42,82.56,82.26,82.31,63672.0,81.8387,81.9777,81.6798,81.7295,63672.0
2025-03-13 13:30:00,82.3,82.41,82.21,82.37,43869.0,81.7195,81.8288,81.6302,81.789,43869.0
2025-03-13 14:00:00,82.37,82.48,82.26,82.33,81605.0,81.789,81.8983,81.6798,81.7493,81605.0
2025-03-13 14:30:00,82.31,82.55,82.29,82.46,68894.0,81.7295,81.9678,81.7096,81.8784,68894.0
2025-03-13 15:00:00,82.47,82.58,82.35,82.5,92333.0,81.8883,81.9976,81.7692,81.9181,92333.0
2025-03-13 15:30:00,82.48,83.04,82.48,82.85,393160.0,81.8983,82.4543,81.8983,82.2657,393160.0
2025-03-14 09:30:00,82.89,84.55,82.82,84.45,125779.0,82.3054,83.9537,82.2359,83.8544,125779.0
2025-03-14 10:00:00,84.41,84.67,84.1,84.63,216771.0,83.8147,84.0728,83.5068,84.0331,216771.0
2025-03-14 10:30:00,84.62,84.77,84.32,84.62,274562.0,84.0232,84.1721,83.7253,84.0232,274562.0
2025-03-14 11:00:00,84.59,84.8,84.48,84.71,119846.0,83.9934,84.2019,83.8842,84.1125,119846.0
2025-03-14 11:30:00,84.72,84.88,84.6,84.7,123768.0,84.1225,84.2813,84.0033,84.1026,123768.0
2025-03-14 12:00:00,84.73,84.75,84.29,84.37,108448.0,84.1324,84.1523,83.6955,83.7749,108448.0
2025-03-14 12:30:00,84.39,84.66,84.31,84.47,59170.0,83.7948,84.0629,83.7154,83.8742,59170.0
2025-03-14 13:00:00,84.47,84.61,84.35,84.42,39503.0,83.8742,84.0132,83.7551,83.8246,39503.0
2025-03-14 13:30:00,84.42,84.57,84.35,84.35,82100.0,83.8246,83.9735,83.7551,83.7551,82100.0
2025-03-14 14:00:00,84.37,84.48,84.29,84.3,46458.0,83.7749,83.8842,83.6955,83.7054,46458.0
2025-03-14 14:30:00,84.34,84.73,84.34,84.46,60821.0,83.7451,84.1324,83.7451,83.8643,60821.0
2025-03-14 15:00:00,84.48,84.83,84.4,84.79,92650.0,83.8842,84.2317,83.8047,84.192,92650.0
2025-03-14 15:30:00,84.79,85.17,84.59,84.96,437284.0,84.192,84.5693,83.9934,84.3608,437284.0
2025-03-17 09:30:00,84.99,85.78,84.56,85.7,85145.0,84.3906,85.175,83.9636,85.0956,85145.0
2025-03-17 10:00:00,85.64,86.18,85.57,85.84,92797.0,85.036,85.5722,84.9665,85.2346,92797.0
2025-03-17 10:30:00,85.84,86.04,85.66,85.84,63418.0,85.2346,85.4332,85.0558,85.2346,63418.0
2025-03-17 11:00:00,85.84,86.25,85.81,86.05,63189.0,85.2346,85.6417,85.2048,85.4431,63189.0
2025-03-17 11:30:00,86.07,86.12,85.86,85.86,88147.0,85.4629,85.5126,85.2544,85.2544,88147.0
2025-03-17 12:00:00,85.88,86.22,85.87,86.11,46790.0,85.2743,85.6119,85.2644,85.5027,46790.0
2025-03-17 12:30:00,86.1,86.2,85.94,86.17,56271.0,85.4927,85.592,85.3339,85.5622,56271.0
2025-03-17 13:00:00,86.17,86.37,86.11,86.36,61046.0,85.5622,85.7608,85.5027,85.7509,61046.0
2025-03-17 13:30:00,86.36,86.37,86.19,86.26,73446.0,85.7509,85.7608,85.5821,85.6516,73446.0
2025-03-17 14:00:00,86.27,86.42,86.03,86.05,63924.0,85.6615,85.8105,85.4232,85.4431,63924.0
2025-03-17 14:30:00,86.04,86.12,85.96,86.07,55438.0,85.4332,85.5126,85.3537,85.4629,55438.0
2025-03-17 15:00:00,86.08,86.09,85.81,85.92,61282.0,85.4729,85.4828,85.2048,85.314,61282.0
2025-03-17 15:30:00,85.92,85.96,85.43,85.45,272261.0,85.314,85.3537,84.8275,84.8473,272261.0
2025-03-18 09:30:00,83.25,83.44,82.3,82.77,1623761.0,82.6628,82.8515,81.7195,82.1862,1623761.0
2025-03-18 10:00:00,82.76,83.31,82.5,83.26,727779.0,82.1763,82.7224,81.9181,82.6728,727779.0
2025-03-18 10:30:00,83.26,83.45,82.99,83.36,468250.0,82.6728,82.8614,82.4047,82.7721,468250.0
2025-03-18 11:00:00,83.38,83.42,82.97,83.14,322166.0,82.7919,82.8316,82.3848,82.5536,322166.0
2025-03-18 11:30:00,83.14,83.29,82.7,82.89,280233.0,82.5536,82.7026,82.1167,82.3054,280233.0
2025-03-18 12:00:00,82.89,83.31,82.83,83.31,189917.0,82.3054,82.7224,82.2458,82.7224,189917.0
2025-03-18 12:30:00,83.29,83.5,83.25,83.48,319061.0,82.7026,82.9111,82.6628,82.8912,319061.0
2025-03-18 13:00:00,83.48,83.53,83.19,83.49,374907.0,82.8912,82.9409,82.6033,82.9011,374907.0
2025-03-18 13:30:00,83.48,83.59,83.35,83.36,322231.0,82.8912,83.0004,82.7621,82.7721,322231.0
2025-03-18 14:00:00,83.36,83.48,83.17,83.34,218178.0,82.7721,82.8912,82.5834,82.7522,218178.0
2025-03-18 14:30:00,83.35,83.48,83.17,83.2,239734.0,82.7621,82.8912,82.5834,82.6132,239734.0
2025-03-18 15:00:00,83.2,83.39,83.09,83.31,297227.0,82.6132,82.8018,82.504,82.7224,297227.0
2025-03-18 15:30:00,83.31,83.51,83.22,83.48,923518.0,82.7224,82.921,82.633,82.8912,923518.0
2025-03-19 09:30:00,83.81,83.81,83.12,83.35,303929.0,83.2189,83.2189,82.5338,82.7621,303929.0
2025-03-19 10:00:00,83.32,83.45,83.16,83.41,216130.0,82.7323,82.8614,82.5735,82.8217,216130.0
2025-03-19 10:30:00,83.43,83.67,83.38,83.5,251563.0,82.8416,83.0799,82.7919,82.9111,251563.0
2025-03-19 11:00:00,83.52,83.78,83.45,83.6,250100.0,82.9309,83.1891,82.8614,83.0104,250100.0
2025-03-19 11:30:00,83.63,83.9,83.63,83.87,398480.0,83.0402,83.3083,83.0402,83.2785,398480.0
2025-03-19 12:00:00,83.89,84.12,83.85,83.94,180404.0,83.2983,83.5267,83.2586,83.348,180404.0
2025-03-19 12:30:00,83.95,84.18,83.92,84.12,269282.0,83.3579,83.5863,83.3281,83.5267,269282.0
2025-03-19 13:00:00,84.12,84.47,84.12,84.27,194146.0,83.5267,83.8742,83.5267,83.6756,194146.0
2025-03-19 13:30:00,84.28,84.49,84.2,84.2,176531.0,83.6856,83.8941,83.6061,83.6061,176531.0
2025-03-19 14:00:00,84.19,84.55,84.1,84.45,258273.0,83.5962,83.9537,83.5068,83.8544,258273.0
2025-03-19 14:30:00,84.45,84.66,84.29,84.46,345585.0,83.8544,84.0629,83.6955,83.8643,345585.0
2025-03-19 15:00:00,84.48,84.71,84.32,84.41,233196.0,83.8842,84.1125,83.7253,83.8147,233196.0
2025-03-19 15:30:00,84.43,84.96,84.43,84.67,803721.0,83.8345,84.3608,83.8345,84.0728,803721.0
2025-03-20 09:30:00,84.52,84.81,84.25,84.36,111571.0,83.9239,84.2118,83.6558,83.765,111571.0
2025-03-20 10:00:00,84.39,84.69,84.33,84.55,123023.0,83.7948,84.0927,83.7352,83.9537,123023.0
2025-03-20 10:30:00,84.58,84.78,84.44,84.75,162430.0,83.9835,84.182,83.8444,84.1523,162430.0
2025-03-20 11:00:00,84.73,84.73,84.42,84.65,85785.0,84.1324,84.1324,83.8246,84.053,85785.0
2025-03-20 11:30:00,84.67,84.85,84.4,84.75,124679.0,84.0728,84.2516,83.8047,84.1523,124679.0
2025-03-20 12:00:00,84.75,84.8,84.46,84.6,107193.0,84.1523,84.2019,83.8643,84.0033,107193.0
2025-03-20 12:30:00,84.6,84.66,84.47,84.59,51214.0,84.0033,84.0629,83.8742,83.9934,51214.0
2025-03-20 13:00:00,84.6,84.61,84.18,84.24,49146.0,84.0033,84.0132,83.5863,83.6459,49146.0
2025-03-20 13:30:00,84.26,84.57,84.23,84.37,47836.0,83.6657,83.9735,83.6359,83.7749,47836.0
2025-03-20 14:00:00,84.38,84.58,84.3,84.37,77209.0,83.7849,83.9835,83.7054,83.7749,77209.0
2025-03-20 14:30:00,84.37,84.57,84.31,84.5,70495.0,83.7749,83.9735,83.7154,83.904,70495.0
2025-03-20 15:00:00,84.49,84.62,84.38,84.51,149059.0,83.8941,84.0232,83.7849,83.9139,149059.0
2025-03-20 15:30:00,84.52,84.8,84.46,84.63,478748.0,83.9239,84.2019,83.8643,84.0331,478748.0
2025-03-21 09:30:00,83.5,84.4,83.5,83.63,712254.0,82.9111,83.8047,82.9111,83.0402,712254.0
2025-03-21 10:00:00,83.61,83.8,83.39,83.68,128018.0,83.0203,83.209,82.8018,83.0898,128018.0
2025-03-21 10:30:00,83.68,83.69,83.45,83.67,85481.0,83.0898,83.0997,82.8614,83.0799,85481.0
2025-03-21 11:00:00,83.67,83.88,83.64,83.8,72736.0,83.0799,83.2884,83.0501,83.209,72736.0
2025-03-21 11:30:00,83.8,83.88,83.62,83.63,77142.0,83.209,83.2884,83.0302,83.0402,77142.0
2025-03-21 12:00:00,83.63,83.89,83.63,83.75,44676.0,83.0402,83.2983,83.0402,83.1593,44676.0
2025-03-21 12:30:00,83.76,84.08,83.72,84.05,61564.0,83.1692,83.487,83.1295,83.4572,61564.0
2025-03-21 13:00:00,84.07,84.21,84.03,84.17,37562.0,83.4771,83.6161,83.4373,83.5763,37562.0
2025-03-21 13:30:00,84.2,84.36,84.09,84.19,62964.0,83.6061,83.765,83.4969,83.5962,62964.0
2025-03-21 14:00:00,84.19,84.28,84.0,84.02,78087.0,83.5962,83.6856,83.4075,83.4274,78087.0
2025-03-21 14:30:00,84.02,84.1,83.82,83.82,77217.0,83.4274,83.5068,83.2288,83.2288,77217.0
2025-03-21 15:00:00,83.82,83.83,83.59,83.72,84264.0,83.2288,83.2387,83.0004,83.1295,84264.0
2025-03-21 15:30:00,83.72,84.29,83.6,83.87,892345.0,83.1295,83.6955,83.0104,83.2785,892345.0
2025-03-24 09:30:00,84.28,84.71,83.55,84.42,324488.0,83.6856,84.1125,82.9607,83.8246,324488.0
2025-03-24 10:00:00,84.45,84.78,83.99,84.03,250217.0,83.8544,84.182,83.3976,83.4373,250217.0
2025-03-24 10:30:00,84.01,84.01,83.55,83.61,171596.0,83.4175,83.4175,82.9607,83.0203,171596.0
2025-03-24 11:00:00,83.6,83.61,82.54,83.38,300025.0,83.0104,83.0203,81.9578,82.7919,300025.0
2025-03-24 11:30:00,83.36,83.82,83.02,83.82,252531.0,82.7721,83.2288,82.4345,83.2288,252531.0
2025-03-24 12:00:00,83.82,83.99,83.7,83.82,59854.0,83.2288,83.3976,83.1097,83.2288,59854.0
2025-03-24 12:30:00,83.84,83.89,83.62,83.73,82773.0,83.2487,83.2983,83.0302,83.1395,82773.0
2025-03-24 13:00:00,83.74,83.87,83.71,83.85,77706.0,83.1494,83.2785,83.1196,83.2586,77706.0
2025-03-24 13:30:00,83.86,84.08,83.85,84.08,116935.0,83.2685,83.487,83.2586,83.487,116935.0
2025-03-24 14:00:00,84.12,84.13,83.89,83.98,105019.0,83.5267,83.5366,83.2983,83.3877,105019.0
2025-03-24 14:30:00,83.98,84.06,83.74,83.94,135650.0,83.3877,83.4671,83.1494,83.348,135650.0
2025-03-24 15:00:00,83.95,84.01,83.72,83.82,179197.0,83.3579,83.4175,83.1295,83.2288,179197.0
2025-03-24 15:30:00,83.82,84.15,83.74,83.99,647274.0,83.2288,83.5565,83.1494,83.3976,647274.0
2025-03-25 09:30:00,84.02,84.09,82.72,82.96,121740.0,83.4274,83.4969,82.1366,82.3749,121740.0
2025-03-25 10:00:00,82.86,83.1,82.55,82.76,83147.0,82.2756,82.5139,81.9678,82.1763,83147.0
2025-03-25 10:30:00,82.78,83.14,82.73,82.95,81246.0,82.1962,82.5536,82.1465,82.365,81246.0
2025-03-25 11:00:00,82.93,83.08,82.8,82.8,78258.0,82.3451,82.494,82.216,82.216,78258.0
2025-03-25 11:30:00,82.8,82.96,82.67,82.67,92013.0,82.216,82.3749,82.0869,82.0869,92013.0
2025-03-25 12:00:00,82.67,82.72,82.42,82.66,59173.0,82.0869,82.1366,81.8387,82.077,59173.0
2025-03-25 12:30:00,82.67,82.87,82.59,82.83,49157.0,82.0869,82.2855,82.0075,82.2458,49157.0
2025-03-25 13:00:00,82.82,83.07,82.82,83.05,50499.0,82.2359,82.4841,82.2359,82.4642,50499.0
2025-03-25 13:30:00,83.04,83.37,82.99,83.28,52013.0,82.4543,82.782,82.4047,82.6926,52013.0
2025-03-25 14:00:00,83.27,83.36,83.16,83.21,61390.0,82.6827,82.7721,82.5735,82.6231,61390.0
2025-03-25 14:30:00,83.21,83.23,82.82,82.83,71567.0,82.6231,82.643,82.2359,82.2458,71567.0
2025-03-25 15:00:00,82.83,82.9,82.63,82.68,137374.0,82.2458,82.3153,82.0472,82.0969,137374.0
2025-03-25 15:30:00,82.67,82.96,82.5,82.9,530248.0,82.0869,82.3749,81.9181,82.3153,530248.0
2025-03-26 09:30:00,83.04,83.66,82.9,82.95,142511.0,82.4543,83.0699,82.3153,82.365,142511.0
2025-03-26 10:00:00,82.95,83.7,82.85,83.31,246178.0,82.365,83.1097,82.2657,82.7224,246178.0
2025-03-26 10:30:00,83.3,83.92,83.27,83.83,167451.0,82.7125,83.3281,82.6827,83.2387,167451.0
2025-03-26 11:00:00,83.84,83.89,83.63,83.67,91368.0,83.2487,83.2983,83.0402,83.0799,91368.0
2025-03-26 11:30:00,83.67,83.73,83.46,83.52,104721.0,83.0799,83.1395,82.8714,82.9309,104721.0
2025-03-26 12:00:00,83.55,83.75,83.46,83.74,237513.0,82.9607,83.1593,82.8714,83.1494,237513.0
2025-03-26 12:30:00,83.76,83.86,83.7,83.72,50674.0,83.1692,83.2685,83.1097,83.1295,50674.0
2025-03-26 13:00:00,83.73,84.02,83.62,83.86,86283.0,83.1395,83.4274,83.0302,83.2685,86283.0
2025-03-26 13:30:00,83.85,84.18,83.78,83.96,143183.0,83.2586,83.5863,83.1891,83.3678,143183.0
2025-03-26 14:00:00,83.98,84.27,83.96,84.17,97739.0,83.3877,83.6756,83.3678,83.5763,97739.0
2025-03-26 14:30:00,84.17,84.26,83.95,84.03,82476.0,83.5763,83.6657,83.3579,83.4373,82476.0
2025-03-26 15:00:00,84.02,84.25,84.01,84.09,90337.0,83.4274,83.6558,83.4175,83.4969,90337.0
2025-03-26 15:30:00,84.1,84.25,83.93,84.09,385880.0,83.5068,83.6558,83.338,83.4969,385880.0
2025-03-27 09:30:00,84.08,84.62,83.44,84.32,174174.0,83.487,84.0232,82.8515,83.7253,174174.0
2025-03-27 10:00:00,84.33,84.83,84.32,84.57,52084.0,83.7352,84.2317,83.7253,83.9735,52084.0
2025-03-27 10:30:00,84.56,84.81,84.52,84.72,42610.0,83.9636,84.2118,83.9239,84.1225,42610.0
2025-03-27 11:00:00,84.75,84.76,84.62,84.68,45018.0,84.1523,84.1622,84.0232,84.0828,45018.0
2025-03-27 11:30:00,84.68,84.79,84.25,84.28,106923.0,84.0828,84.192,83.6558,83.6856,106923.0
2025-03-27 12:00:00,84.28,84.37,84.06,84.25,47044.0,83.6856,83.7749,83.4671,83.6558,47044.0
2025-03-27 12:30:00,84.27,84.39,84.09,84.11,64761.0,83.6756,83.7948,83.4969,83.5168,64761.0
2025-03-27 13:00:00,84.11,84.33,84.07,84.17,29239.0,83.5168,83.7352,83.4771,83.5763,29239.0
2025-03-27 13:30:00,84.17,84.21,83.94,84.01,36749.0,83.5763,83.6161,83.348,83.4175,36749.0
2025-03-27 14:00:00,84.0,84.16,83.95,83.95,54997.0,83.4075,83.5664,83.3579,83.3579,54997.0
2025-03-27 14:30:00,83.95,83.96,83.58,83.65,82131.0,83.3579,83.3678,82.9905,83.06,82131.0
2025-03-27 15:00:00,83.66,84.23,83.64,84.17,89672.0,83.0699,83.6359,83.0501,83.5763,89672.0
2025-03-27 15:30:00,84.16,84.16,83.79,84.01,533765.0,83.5664,83.5664,83.199,83.4175,533765.0
2025-03-28 09:30:00,84.38,84.68,84.1,84.52,99701.0,83.7849,84.0828,83.5068,83.9239,99701.0
2025-03-28 10:00:00,84.47,84.95,84.32,84.67,82546.0,83.8742,84.3508,83.7253,84.0728,82546.0
2025-03-28 10:30:00,84.69,84.86,84.43,84.76,115588.0,84.0927,84.2615,83.8345,84.1622,115588.0
2025-03-28 11:00:00,84.75,84.97,84.54,84.95,102275.0,84.1523,84.3707,83.9437,84.3508,102275.0
2025-03-28 11:30:00,84.97,85.06,84.79,84.86,70683.0,84.3707,84.4601,84.192,84.2615,70683.0
2025-03-28 12:00:00,84.85,84.91,84.37,84.38,154863.0,84.2516,84.3111,83.7749,83.7849,154863.0
2025-03-28 12:30:00,84.39,84.48,84.23,84.27,60886.0,83.7948,83.8842,83.6359,83.6756,60886.0
2025-03-28 13:00:00,84.29,84.38,84.18,84.37,59915.0,83.6955,83.7849,83.5863,83.7749,59915.0
2025-03-28 13:30:00,84.38,84.45,84.28,84.45,57570.0,83.7849,83.8544,83.6856,83.8544,57570.0
2025-03-28 14:00:00,84.45,84.56,84.24,84.35,67662.0,83.8544,83.9636,83.6459,83.7551,67662.0
2025-03-28 14:30:00,84.34,84.5,84.22,84.37,78023.0,83.7451,83.904,83.626,83.7749,78023.0
2025-03-28 15:00:00,84.37,84.5,84.35,84.47,112798.0,83.7749,83.904,83.7551,83.8742,112798.0
2025-03-28 15:30:00,84.46,84.63,84.33,84.4,374440.0,83.8643,84.0331,83.7352,83.8047,374440.0
2025-03-31 09:30:00,84.36,85.63,84.15,85.17,182802.0,83.765,85.0261,83.5565,84.5693,182802.0
2025-03-31 10:00:00,85.13,85.13,84.35,84.73,106372.0,84.5296,84.5296,83.7551,84.1324,106372.0
2025-03-31 10:30:00,84.76,84.96,84.71,84.9,75703.0,84.1622,84.3608,84.1125,84.3012,75703.0
2025-03-31 11:00:00,84.92,85.13,84.47,84.63,64687.0,84.3211,84.5296,83.8742,84.0331,64687.0
2025-03-31 11:30:00,84.58,84.76,84.53,84.54,76292.0,83.9835,84.1622,83.9338,83.9437,76292.0
2025-03-31 12:00:00,84.56,84.7,84.33,84.7,78859.0,83.9636,84.1026,83.7352,84.1026,78859.0
2025-03-31 12:30:00,84.68,84.88,84.52,84.54,89082.0,84.0828,84.2813,83.9239,83.9437,89082.0
2025-03-31 13:00:00,84.52,84.61,84.26,84.32,82740.0,83.9239,84.0132,83.6657,83.7253,82740.0
2025-03-31 13:30:00,84.32,84.52,84.26,84.42,84768.0,83.7253,83.9239,83.6657,83.8246,84768.0
2025-03-31 14:00:00,84.41,85.16,84.41,85.09,174481.0,83.8147,84.5594,83.8147,84.4899,174481.0
2025-03-31 14:30:00,85.08,85.25,84.99,85.03,104652.0,84.4799,84.6487,84.3906,84.4303,104652.0
2025-03-31 15:00:00,84.99,85.32,84.99,85.1,176274.0,84.3906,84.7182,84.3906,84.4998,176274.0
2025-03-31 15:30:00,85.12,85.65,85.07,85.52,720481.0,84.5196,85.0459,84.47,84.9168,720481.0
2025-04-01 09:30:00,85.36,86.07,84.9,85.26,107448.0,84.758,85.4629,84.3012,84.6587,107448.0
2025-04-01 10:00:00,85.23,85.5,84.72,84.98,84593.0,84.6289,84.897,84.1225,84.3806,84593.0
2025-04-01 10:30:00,84.97,85.79,84.97,85.78,71809.0,84.3707,85.1849,84.3707,85.175,71809.0
2025-04-01 11:00:00,85.78,85.81,85.63,85.74,61863.0,85.175,85.2048,85.0261,85.1353,61863.0
2025-04-01 11:30:00,85.72,85.75,85.58,85.72,61505.0,85.1154,85.1452,84.9764,85.1154,61505.0
2025-04-01 12:00:00,85.72,85.97,84.53,84.62,414195.0,85.1154,85.3637,83.9338,84.0232,414195.0
2025-04-01 12:30:00,84.62,85.25,84.19,85.08,210856.0,84.0232,84.6487,83.5962,84.4799,210856.0
2025-04-01 13:00:00,85.08,85.29,85.08,85.23,65092.0,84.4799,84.6884,84.4799,84.6289,65092.0
2025-04-01 13:30:00,85.2,85.51,85.07,85.36,90558.0,84.5991,84.9069,84.47,84.758,90558.0
2025-04-01 14:00:00,85.36,85.45,85.08,85.3,154820.0,84.758,84.8473,84.4799,84.6984,154820.0
2025-04-01 14:30:00,85.31,85.33,85.1,85.28,134128.0,84.7083,84.7282,84.4998,84.6785,134128.0
2025-04-01 15:00:00,85.29,85.85,85.26,85.73,138433.0,84.6884,85.2445,84.6587,85.1253,138433.0
2025-04-01 15:30:00,85.72,85.82,85.53,85.65,340448.0,85.1154,85.2147,84.9268,85.0459,340448.0
2025-04-02 09:30:00,85.52,85.87,85.02,85.86,101257.0,84.9168,85.2644,84.4204,85.2544,101257.0
2025-04-02 10:00:00,85.92,86.62,85.81,86.54,173945.0,85.314,86.0091,85.2048,85.9296,173945.0
2025-04-02 10:30:00,86.54,86.94,86.44,86.74,72694.0,85.9296,86.3268,85.8303,86.1282,72694.0
2025-04-02 11:00:00,86.73,86.82,86.48,86.66,72457.0,86.1183,86.2077,85.8701,86.0488,72457.0
2025-04-02 11:30:00,86.69,86.78,85.97,86.12,93684.0,86.0786,86.1679,85.3637,85.5126,93684.0
2025-04-02 12:00:00,86.1,86.2,85.93,86.03,60237.0,85.4927,85.592,85.3239,85.4232,60237.0
2025-04-02 12:30:00,86.03,86.39,86.02,86.28,100505.0,85.4232,85.7807,85.4133,85.6715,100505.0
2025-04-02 13:00:00,86.26,86.5,86.25,86.28,33432.0,85.6516,85.8899,85.6417,85.6715,33432.0
2025-04-02 13:30:00,86.3,86.33,86.07,86.27,53710.0,85.6913,85.7211,85.4629,85.6615,53710.0
2025-04-02 14:00:00,86.25,86.29,86.1,86.12,92035.0,85.6417,85.6814,85.4927,85.5126,92035.0
2025-04-02 14:30:00,86.12,86.48,86.11,86.15,50827.0,85.5126,85.8701,85.5027,85.5424,50827.0
2025-04-02 15:00:00,86.17,86.49,86.17,86.38,71787.0,85.5622,85.88,85.5622,85.7708,71787.0
2025-04-02 15:30:00,86.4,86.73,86.3,86.59,477797.0,85.7906,86.1183,85.6913,85.9793,477797.0
2025-04-03 09:30:00,85.55,87.25,85.1,85.91,649686.0,84.9466,86.6346,84.4998,85.3041,649686.0
2025-04-03 10:00:00,85.82,85.88,85.07,85.37,180038.0,85.2147,85.2743,84.47,84.7679,180038.0
2025-04-03 10:30:00,85.34,85.94,85.31,85.62,150838.0,84.7381,85.3339,84.7083,85.0161,150838.0
2025-04-03 11:00:00,85.65,86.14,85.65,85.93,126462.0,85.0459,85.5325,85.0459,85.3239,126462.0
2025-04-03 11:30:00,85.93,86.15,85.52,85.95,201562.0,85.3239,85.5424,84.9168,85.3438,201562.0
2025-04-03 12:00:00,85.93,86.17,85.56,85.81,99941.0,85.3239,85.5622,84.9565,85.2048,99941.0
2025-04-03 12:30:00,85.82,85.84,85.34,85.41,237215.0,85.2147,85.2346,84.7381,84.8076,237215.0
2025-04-03 13:00:00,85.41,85.67,85.24,85.5,237062.0,84.8076,85.0658,84.6388,84.897,237062.0
2025-04-03 13:30:00,85.52,85.96,85.48,85.84,140881.0,84.9168,85.3537,84.8771,85.2346,140881.0
2025-04-03 14:00:00,85.83,86.04,85.53,85.75,277787.0,85.2246,85.4332,84.9268,85.1452,277787.0
2025-04-03 14:30:00,85.75,85.88,85.5,85.7,178048.0,85.1452,85.2743,84.897,85.0956,178048.0
2025-04-03 15:00:00,85.73,85.78,85.37,85.61,162611.0,85.1253,85.175,84.7679,85.0062,162611.0
2025-04-03 15:30:00,85.61,85.67,84.85,85.05,906139.0,85.0062,85.0658,84.2516,84.4501,906139.0
2025-04-04 09:30:00,85.02,85.02,83.16,83.3,428772.0,84.4204,84.4204,82.5735,82.7125,428772.0
2025-04-04 10:00:00,83.26,83.26,81.69,82.03,363197.0,82.6728,82.6728,81.1138,81.4514,363197.0
2025-04-04 10:30:00,82.03,82.55,81.49,82.29,367119.0,81.4514,81.9678,80.9152,81.7096,367119.0
2025-04-04 11:00:00,82.24,82.5,81.28,81.45,532490.0,81.66,81.9181,80.7067,80.8755,532490.0
2025-04-04 11:30:00,81.42,81.79,81.08,81.33,480016.0,80.8457,81.2131,80.5081,80.7564,480016.0
2025-04-04 12:00:00,81.33,81.44,80.66,80.67,188833.0,80.7564,80.8656,80.0911,80.101,188833.0
2025-04-04 12:30:00,80.68,80.96,80.33,80.34,135859.0,80.111,80.389,79.7634,79.7734,135859.0
2025-04-04 13:00:00,80.33,80.52,79.58,80.2,171498.0,79.7634,79.9521,79.0187,79.6343,171498.0
2025-04-04 13:30:00,80.17,80.63,79.99,80.41,165507.0,79.6046,80.0613,79.4258,79.8429,165507.0
2025-04-04 14:00:00,80.43,80.56,79.4,79.47,274547.0,79.8627,79.9918,78.84,78.9095,274547.0
2025-04-04 14:30:00,79.46,79.49,78.51,78.91,231777.0,78.8996,78.9294,77.9563,78.3534,231777.0
2025-04-04 15:00:00,78.94,79.54,78.7,79.11,286541.0,78.3832,78.979,78.1449,78.552,286541.0
2025-04-04 15:30:00,79.09,79.79,78.91,78.99,704815.0,78.5322,79.2272,78.3534,78.4329,704815.0
2025-04-07 09:30:00,76.65,77.77,75.62,77.55,503548.0,76.1094,77.2215,75.0867,77.003,503548.0
2025-04-07 10:00:00,77.55,81.35,77.43,78.4,472849.0,77.003,80.7762,76.8839,77.847,472849.0
2025-04-07 10:30:00,78.23,79.59,77.63,79.06,292514.0,77.6782,79.0287,77.0825,78.5024,292514.0
2025-04-07 11:00:00,78.99,79.64,77.49,77.68,176228.0,78.4329,79.0783,76.9435,77.1321,176228.0
2025-04-07 11:30:00,77.75,78.86,77.73,78.53,201276.0,77.2016,78.3038,77.1818,77.9761,201276.0
2025-04-07 12:00:00,78.54,78.77,77.9,78.56,128860.0,77.9861,78.2144,77.3506,78.0059,128860.0
2025-04-07 12:30:00,78.46,78.76,77.67,77.79,112841.0,77.9066,78.2045,77.1222,77.2413,112841.0
2025-04-07 13:00:00,77.84,79.32,77.83,79.31,149836.0,77.291,78.7606,77.2811,78.7506,149836.0
2025-04-07 13:30:00,79.34,79.84,78.77,79.8,242914.0,78.7804,79.2769,78.2144,79.2372,242914.0
2025-04-07 14:00:00,79.82,80.38,79.49,79.96,257383.0,79.257,79.8131,78.9294,79.396,257383.0
2025-04-07 14:30:00,79.96,80.15,79.16,79.34,327830.0,79.396,79.5847,78.6017,78.7804,327830.0
2025-04-07 15:00:00,79.3,79.71,78.92,79.02,185792.0,78.7407,79.1478,78.3634,78.4627,185792.0
2025-04-07 15:30:00,79.06,79.89,78.95,79.3,533144.0,78.5024,79.3265,78.3932,78.7407,533144.0
2025-04-08 09:30:00,81.67,81.67,80.21,81.34,204026.0,81.094,81.094,79.6443,80.7663,204026.0
2025-04-08 10:00:00,81.36,81.77,81.13,81.5,203148.0,80.7862,81.1933,80.5578,80.9252,203148.0
2025-04-08 10:30:00,81.42,81.66,81.15,81.15,186627.0,80.8457,81.0841,80.5776,80.5776,186627.0
2025-04-08 11:00:00,81.14,81.26,80.38,80.46,164182.0,80.5677,80.6869,79.8131,79.8925,164182.0
2025-04-08 11:30:00,80.46,81.52,80.43,81.51,225397.0,79.8925,80.945,79.8627,80.9351,225397.0
2025-04-08 12:00:00,81.48,81.5,80.89,81.22,201755.0,80.9053,80.9252,80.3195,80.6472,201755.0
2025-04-08 12:30:00,81.26,81.34,80.18,80.19,173572.0,80.6869,80.7663,79.6145,79.6244,173572.0
2025-04-08 13:00:00,80.19,80.33,79.14,79.25,178071.0,79.6244,79.7634,78.5818,78.691,178071.0
2025-04-08 13:30:00,79.23,80.14,79.23,80.0,191499.0,78.6712,79.5748,78.6712,79.4358,191499.0
2025-04-08 14:00:00,79.94,80.02,78.69,78.87,151242.0,79.3762,79.4556,78.135,78.3137,151242.0
2025-04-08 14:30:00,78.92,79.63,78.78,79.08,123889.0,78.3634,79.0684,78.2244,78.5222,123889.0
2025-04-08 15:00:00,79.03,79.15,78.42,79.03,225914.0,78.4726,78.5918,77.8669,78.4726,225914.0
2025-04-08 15:30:00,79.05,79.14,78.07,79.01,688669.0,78.4925,78.5818,77.5194,78.4527,688669.0
2025-04-09 09:30:00,78.0,78.38,77.19,77.98,292036.0,77.4499,77.8272,76.6456,77.43,292036.0
2025-04-09 10:00:00,78.07,78.32,76.41,76.9,178700.0,77.5194,77.7676,75.8711,76.3576,178700.0
2025-04-09 10:30:00,76.84,77.13,75.74,75.8,191890.0,76.298,76.586,75.2058,75.2654,191890.0
2025-04-09 11:00:00,75.75,76.68,75.57,76.17,404347.0,75.2157,76.1392,75.037,75.6328,404347.0
2025-04-09 11:30:00,76.21,76.32,75.57,76.07,210949.0,75.6725,75.7817,75.037,75.5335,210949.0
2025-04-09 12:00:00,76.04,76.94,75.85,76.8,95388.0,75.5037,76.3973,75.315,76.2583,95388.0
2025-04-09 12:30:00,76.76,77.18,76.65,76.87,123989.0,76.2186,76.6356,76.1094,76.3278,123989.0
2025-04-09 13:00:00,76.89,79.96,76.15,79.21,1054768.0,76.3477,79.396,75.6129,78.6513,1054768.0
2025-04-09 13:30:00,79.22,81.32,79.1,80.25,953025.0,78.6613,80.7464,78.5421,79.684,953025.0
2025-04-09 14:00:00,80.29,80.76,79.52,80.59,410092.0,79.7237,80.1904,78.9591,80.0216,410092.0
2025-04-09 14:30:00,80.5,80.87,79.42,79.7,235766.0,79.9322,80.2996,78.8598,79.1379,235766.0
2025-04-09 15:00:00,79.64,80.62,79.51,80.18,740964.0,79.0783,80.0514,78.9492,79.6145,740964.0
2025-04-09 15:30:00,80.2,80.89,79.92,80.48,1580771.0,79.6343,80.3195,79.3563,79.9124,1580771.0
2025-04-10 09:30:00,79.9,80.92,79.72,80.82,108936.0,79.3365,80.3493,79.1577,80.25,108936.0
2025-04-10 10:00:00,80.81,81.36,80.27,80.31,113696.0,80.24,80.7862,79.7039,79.7436,113696.0
2025-04-10 10:30:00,80.29,80.81,79.9,79.92,140133.0,79.7237,80.24,79.3365,79.3563,140133.0
2025-04-10 11:00:00,79.92,80.38,79.92,80.21,81714.0,79.3563,79.8131,79.3563,79.6443,81714.0
2025-04-10 11:30:00,80.19,80.2,79.31,79.45,65782.0,79.6244,79.6343,78.7506,78.8896,65782.0
2025-04-10 12:00:00,79.44,79.58,78.63,78.93,84713.0,78.8797,79.0187,78.0754,78.3733,84713.0
2025-04-10 12:30:00,78.95,79.72,78.94,79.4,197040.0,78.3932,79.1577,78.3832,78.84,197040.0
2025-04-10 13:00:00,79.4,80.13,78.46,79.26,279713.0,78.84,79.5648,77.9066,78.701,279713.0
2025-04-10 13:30:00,79.19,80.32,79.09,80.05,402625.0,78.6315,79.7535,78.5322,79.4854,402625.0
2025-04-10 14:00:00,80.02,80.56,79.68,80.53,206423.0,79.4556,79.9918,79.118,79.962,206423.0
2025-04-10 14:30:00,80.56,81.0,80.2,80.56,242275.0,79.9918,80.4287,79.6343,79.9918,242275.0
2025-04-10 15:00:00,80.49,80.88,79.98,80.02,252293.0,79.9223,80.3096,79.4159,79.4556,252293.0
2025-04-10 15:30:00,80.0,80.33,79.08,80.24,684218.0,79.4358,79.7634,78.5222,79.6741,684218.0
2025-04-11 09:30:00,80.06,80.54,78.99,79.73,101606.0,79.4953,79.972,78.4329,79.1677,101606.0
2025-04-11 10:00:00,79.66,80.53,79.5,79.78,145846.0,79.0982,79.962,78.9393,79.2173,145846.0
2025-04-11 10:30:00,79.75,80.58,79.74,80.12,99207.0,79.1875,80.0117,79.1776,79.5549,99207.0
2025-04-11 11:00:00,80.09,80.61,79.31,79.85,126500.0,79.5251,80.0415,78.7506,79.2868,126500.0
2025-04-11 11:30:00,79.84,80.71,79.77,80.67,90378.0,79.2769,80.1408,79.2074,80.101,90378.0
2025-04-11 12:00:00,80.7,81.05,80.64,80.78,69747.0,80.1308,80.4784,80.0712,80.2103,69747.0
2025-04-11 12:30:00,80.84,81.3,80.8,81.13,58562.0,80.2698,80.7266,80.2301,80.5578,58562.0
2025-04-11 13:00:00,81.14,81.38,80.84,80.98,80471.0,80.5677,80.806,80.2698,80.4088,80471.0
2025-04-11 13:30:00,81.02,81.89,80.8,81.54,88151.0,80.4486,81.3124,80.2301,80.9649,88151.0
2025-04-11 14:00:00,81.54,81.78,81.34,81.59,111106.0,80.9649,81.2032,80.7663,81.0145,111106.0
2025-04-11 14:30:00,81.63,81.98,81.53,81.54,93228.0,81.0543,81.4018,80.955,80.9649,93228.0
2025-04-11 15:00:00,81.57,82.04,81.54,81.86,126524.0,80.9947,81.4614,80.9649,81.2826,126524.0
2025-04-11 15:30:00,81.85,82.0,81.58,81.71,453603.0,81.2727,81.4217,81.0046,81.1337,453603.0
2025-04-14 09:30:00,82.54,83.3,82.08,82.92,101437.0,81.9578,82.7125,81.5011,82.3352,101437.0
2025-04-14 10:00:00,82.97,83.3,82.62,83.01,63717.0,82.3848,82.7125,82.0373,82.4245,63717.0
2025-04-14 10:30:00,83.02,83.33,82.94,83.26,34202.0,82.4345,82.7423,82.355,82.6728,34202.0
2025-04-14 11:00:00,83.28,83.38,82.9,82.97,67722.0,82.6926,82.7919,82.3153,82.3848,67722.0
2025-04-14 11:30:00,82.98,83.21,82.76,82.84,44934.0,82.3947,82.6231,82.1763,82.2557,44934.0
2025-04-14 12:00:00,82.84,83.08,82.71,82.84,44127.0,82.2557,82.494,82.1266,82.2557,44127.0
2025-04-14 12:30:00,82.88,83.13,82.73,82.76,25843.0,82.2954,82.5437,82.1465,82.1763,25843.0
2025-04-14 13:00:00,82.76,83.2,82.71,82.89,42964.0,82.1763,82.6132,82.1266,82.3054,42964.0
2025-04-14 13:30:00,82.9,83.15,82.81,83.03,28964.0,82.3153,82.5635,82.2259,82.4444,28964.0
2025-04-14 14:00:00,83.03,83.09,82.9,83.03,42442.0,82.4444,82.504,82.3153,82.4444,42442.0
2025-04-14 14:30:00,83.01,83.14,82.89,83.01,45634.0,82.4245,82.5536,82.3054,82.4245,45634.0
2025-04-14 15:00:00,83.01,83.33,83.01,83.1,70225.0,82.4245,82.7423,82.4245,82.5139,70225.0
2025-04-14 15:30:00,83.11,83.17,82.48,82.57,329822.0,82.5238,82.5834,81.8983,81.9876,329822.0
2025-04-15 09:30:00,83.21,84.23,82.84,84.0,247391.0,82.6231,83.6359,82.2557,83.4075,247391.0
2025-04-15 10:00:00,83.99,84.46,83.67,83.93,151055.0,83.3976,83.8643,83.0799,83.338,151055.0
2025-04-15 10:30:00,83.93,84.23,83.92,84.07,65966.0,83.338,83.6359,83.3281,83.4771,65966.0
2025-04-15 11:00:00,84.07,84.38,83.72,83.76,75551.0,83.4771,83.7849,83.1295,83.1692,75551.0
2025-04-15 11:30:00,83.77,84.07,83.71,83.93,97700.0,83.1792,83.4771,83.1196,83.338,97700.0
2025-04-15 12:00:00,83.95,84.14,83.9,84.09,143928.0,83.3579,83.5466,83.3083,83.4969,143928.0
2025-04-15 12:30:00,84.08,84.15,83.88,83.99,75417.0,83.487,83.5565,83.2884,83.3976,75417.0
2025-04-15 13:00:00,83.99,84.03,83.73,83.81,77378.0,83.3976,83.4373,83.1395,83.2189,77378.0
2025-04-15 13:30:00,83.81,83.85,83.47,83.65,48100.0,83.2189,83.2586,82.8813,83.06,48100.0
2025-04-15 14:00:00,83.64,83.78,83.56,83.69,74206.0,83.0501,83.1891,82.9707,83.0997,74206.0
2025-04-15 14:30:00,83.69,83.9,83.68,83.81,66135.0,83.0997,83.3083,83.0898,83.2189,66135.0
2025-04-15 15:00:00,83.81,84.03,83.76,83.93,98156.0,83.2189,83.4373,83.1692,83.338,98156.0
2025-04-15 15:30:00,83.94,83.94,83.31,83.48,488011.0,83.348,83.348,82.7224,82.8912,488011.0
2025-04-16 09:30:00,83.47,83.74,83.08,83.46,53298.0,82.8813,83.1494,82.494,82.8714,53298.0
2025-04-16 10:00:00,83.34,83.38,82.86,83.16,30987.0,82.7522,82.7919,82.2756,82.5735,30987.0
2025-04-16 10:30:00,83.18,83.24,82.96,83.03,52547.0,82.5933,82.6529,82.3749,82.4444,52547.0
2025-04-16 11:00:00,83.06,83.15,82.71,82.96,86258.0,82.4742,82.5635,82.1266,82.3749,86258.0
2025-04-16 11:30:00,82.95,83.3,82.94,83.05,50981.0,82.365,82.7125,82.355,82.4642,50981.0
2025-04-16 12:00:00,83.04,83.05,82.72,82.92,35724.0,82.4543,82.4642,82.1366,82.3352,35724.0
2025-04-16 12:30:00,82.92,83.02,82.75,82.76,32998.0,82.3352,82.4345,82.1664,82.1763,32998.0
2025-04-16 13:00:00,82.74,83.13,82.68,83.05,54458.0,82.1564,82.5437,82.0969,82.4642,54458.0
2025-04-16 13:30:00,83.05,83.05,82.23,82.25,47265.0,82.4642,82.4642,81.65,81.6699,47265.0
2025-04-16 14:00:00,82.29,82.5,82.22,82.49,39377.0,81.7096,81.9181,81.6401,81.9082,39377.0
2025-04-16 14:30:00,82.49,82.7,82.29,82.3,89340.0,81.9082,82.1167,81.7096,81.7195,89340.0
2025-04-16 15:00:00,82.35,82.35,81.97,82.0,96389.0,81.7692,81.7692,81.3919,81.4217,96389.0
2025-04-16 15:30:00,82.04,82.31,81.92,82.21,313855.0,81.4614,81.7295,81.3422,81.6302,313855.0
2025-04-17 09:30:00,82.52,83.35,82.5,83.06,261513.0,81.938,82.7621,81.9181,82.4742,261513.0
2025-04-17 10:00:00,83.06,83.54,82.82,82.82,115897.0,82.4742,82.9508,82.2359,82.2359,115897.0
2025-04-17 10:30:00,82.87,83.15,82.7,83.07,210258.0,82.2855,82.5635,82.1167,82.4841,210258.0
2025-04-17 11:00:00,83.06,83.83,83.06,83.61,151371.0,82.4742,83.2387,82.4742,83.0203,151371.0
2025-04-17 11:30:00,83.62,83.81,83.55,83.73,58479.0,83.0302,83.2189,82.9607,83.1395,58479.0
2025-04-17 12:00:00,83.75,84.05,83.63,84.0,89942.0,83.1593,83.4572,83.0402,83.4075,89942.0
2025-04-17 12:30:00,84.02,84.28,83.9,84.19,62941.0,83.4274,83.6856,83.3083,83.5962,62941.0
2025-04-17 13:00:00,84.22,84.28,83.96,83.98,81414.0,83.626,83.6856,83.3678,83.3877,81414.0
2025-04-17 13:30:00,83.97,84.28,83.85,84.25,82851.0,83.3778,83.6856,83.2586,83.6558,82851.0
2025-04-17 14:00:00,84.27,84.38,84.08,84.09,79088.0,83.6756,83.7849,83.487,83.4969,79088.0
2025-04-17 14:30:00,84.12,84.2,83.83,83.89,80409.0,83.5267,83.6061,83.2387,83.2983,80409.0
2025-04-17 15:00:00,83.86,83.96,83.55,83.55,114747.0,83.2685,83.3678,82.9607,82.9607,114747.0
2025-04-17 15:30:00,83.56,83.7,82.94,83.24,424246.0,82.9707,83.1097,82.355,82.6529,424246.0
2025-04-21 09:30:00,82.72,82.75,81.96,82.5,45649.0,82.1366,82.1664,81.3819,81.9181,45649.0
2025-04-21 10:00:00,82.47,82.5,82.05,82.1,36469.0,81.8883,81.9181,81.4713,81.5209,36469.0
2025-04-21 10:30:00,82.12,82.18,81.54,81.55,68437.0,81.5408,81.6004,80.9649,80.9748,68437.0
2025-04-21 11:00:00,81.54,81.61,81.28,81.33,67541.0,80.9649,81.0344,80.7067,80.7564,67541.0
2025-04-21 11:30:00,81.33,81.39,80.84,80.91,58288.0,80.7564,80.816,80.2698,80.3393,58288.0
2025-04-21 12:00:00,80.94,80.95,80.67,80.67,53055.0,80.3691,80.3791,80.101,80.101,53055.0
2025-04-21 12:30:00,80.66,81.0,80.66,80.66,126217.0,80.0911,80.4287,80.0911,80.0911,126217.0
2025-04-21 13:00:00,80.65,80.71,80.01,80.05,69319.0,80.0812,80.1408,79.4457,79.4854,69319.0
2025-04-21 13:30:00,80.07,80.13,79.62,79.66,89546.0,79.5053,79.5648,79.0584,79.0982,89546.0
2025-04-21 14:00:00,79.63,79.76,79.48,79.76,178639.0,79.0684,79.1975,78.9194,79.1975,178639.0
2025-04-21 14:30:00,79.76,80.04,79.76,79.84,162859.0,79.1975,79.4755,79.1975,79.2769,162859.0
2025-04-21 15:00:00,79.82,80.15,79.68,79.95,161486.0,79.257,79.5847,79.118,79.3861,161486.0
2025-04-21 15:30:00,79.95,80.55,79.93,80.5,390648.0,79.3861,79.9819,79.3663,79.9322,390648.0
2025-04-22 09:30:00,81.81,82.35,81.23,82.28,115680.0,81.233,81.7692,80.6571,81.6997,115680.0
2025-04-22 10:00:00,82.3,82.69,82.26,82.66,111216.0,81.7195,82.1068,81.6798,82.077,111216.0
2025-04-22 10:30:00,82.67,83.11,82.52,83.01,135073.0,82.0869,82.5238,81.938,82.4245,135073.0
2025-04-22 11:00:00,82.98,83.09,82.72,82.91,233541.0,82.3947,82.504,82.1366,82.3252,233541.0
2025-04-22 11:30:00,82.93,83.51,82.91,83.43,183093.0,82.3451,82.921,82.3252,82.8416,183093.0
2025-04-22 12:00:00,83.46,83.69,83.08,83.21,127580.0,82.8714,83.0997,82.494,82.6231,127580.0
2025-04-22 12:30:00,83.21,83.26,82.97,83.04,149082.0,82.6231,82.6728,82.3848,82.4543,149082.0
2025-04-22 13:00:00,83.06,83.3,82.67,82.67,166679.0,82.4742,82.7125,82.0869,82.0869,166679.0
2025-04-22 13:30:00,82.68,82.72,82.14,82.16,113257.0,82.0969,82.1366,81.5607,81.5805,113257.0
2025-04-22 14:00:00,82.16,82.8,82.16,82.78,76373.0,81.5805,82.216,81.5805,82.1962,76373.0
2025-04-22 14:30:00,82.78,83.07,82.77,83.01,64894.0,82.1962,82.4841,82.1862,82.4245,64894.0
2025-04-22 15:00:00,82.98,83.09,82.82,83.04,67195.0,82.3947,82.504,82.2359,82.4543,67195.0
2025-04-22 15:30:00,83.05,83.52,82.96,83.28,428710.0,82.4642,82.9309,82.3749,82.6926,428710.0
2025-04-23 09:30:00,83.41,84.91,83.41,84.77,164314.0,82.8217,84.3111,82.8217,84.1721,164314.0
2025-04-23 10:00:00,84.77,84.94,84.21,84.91,176676.0,84.1721,84.3409,83.6161,84.3111,176676.0
2025-04-23 10:30:00,84.92,85.11,84.53,84.6,106944.0,84.3211,84.5097,83.9338,84.0033,106944.0
2025-04-23 11:00:00,84.62,84.79,84.14,84.35,137699.0,84.0232,84.192,83.5466,83.7551,137699.0
2025-04-23 11:30:00,84.36,84.46,83.93,84.24,86178.0,83.765,83.8643,83.338,83.6459,86178.0
2025-04-23 12:00:00,84.26,84.26,83.65,83.93,69779.0,83.6657,83.6657,83.06,83.338,69779.0
2025-04-23 12:30:00,83.97,84.21,83.86,84.16,57266.0,83.3778,83.6161,83.2685,83.5664,57266.0
2025-04-23 13:00:00,84.17,84.43,83.94,84.06,51501.0,83.5763,83.8345,83.348,83.4671,51501.0
2025-04-23 13:30:00,84.08,84.16,83.63,83.81,145083.0,83.487,83.5664,83.0402,83.2189,145083.0
2025-04-23 14:00:00,83.81,83.92,83.42,83.42,86663.0,83.2189,83.3281,82.8316,82.8316,86663.0
2025-04-23 14:30:00,83.45,83.56,83.34,83.45,81465.0,82.8614,82.9707,82.7522,82.8614,81465.0
2025-04-23 15:00:00,83.46,83.74,83.32,83.7,153686.0,82.8714,83.1494,82.7323,83.1097,153686.0
2025-04-23 15:30:00,83.72,84.41,83.71,84.1,388379.0,83.1295,83.8147,83.1196,83.5068,388379.0
2025-04-24 09:30:00,83.72,84.07,83.25,83.96,94870.0,83.1295,83.4771,82.6628,83.3678,94870.0
2025-04-24 10:00:00,83.92,84.38,83.62,84.25,78616.0,83.3281,83.7849,83.0302,83.6558,78616.0
2025-04-24 10:30:00,84.21,84.6,84.11,84.46,68767.0,83.6161,84.0033,83.5168,83.8643,68767.0
2025-04-24 11:00:00,84.45,84.6,84.32,84.52,74250.0,83.8544,84.0033,83.7253,83.9239,74250.0
2025-04-24 11:30:00,84.5,84.6,84.35,84.54,58195.0,83.904,84.0033,83.7551,83.9437,58195.0
2025-04-24 12:00:00,84.54,84.85,84.52,84.79,78506.0,83.9437,84.2516,83.9239,84.192,78506.0
2025-04-24 12:30:00,84.79,85.12,84.79,85.02,51858.0,84.192,84.5196,84.192,84.4204,51858.0
2025-04-24 13:00:00,85.0,85.0,84.79,84.89,42300.0,84.4005,84.4005,84.192,84.2913,42300.0
2025-04-24 13:30:00,84.91,84.94,84.75,84.9,53215.0,84.3111,84.3409,84.1523,84.3012,53215.0
2025-04-24 14:00:00,84.9,85.2,84.87,84.98,156108.0,84.3012,84.5991,84.2714,84.3806,156108.0
2025-04-24 14:30:00,84.98,85.24,84.98,85.09,119568.0,84.3806,84.6388,84.3806,84.4899,119568.0
2025-04-24 15:00:00,85.1,85.11,84.74,84.88,105513.0,84.4998,84.5097,84.1423,84.2813,105513.0
2025-04-24 15:30:00,84.88,85.26,84.87,84.96,612098.0,84.2813,84.6587,84.2714,84.3608,612098.0
2025-04-25 09:30:00,84.76,85.2,84.19,84.21,43410.0,84.1622,84.5991,83.5962,83.6161,43410.0
2025-04-25 10:00:00,84.38,84.7,84.2,84.37,92047.0,83.7849,84.1026,83.6061,83.7749,92047.0
2025-04-25 10:30:00,84.34,84.49,84.22,84.44,40702.0,83.7451,83.8941,83.626,83.8444,40702.0
2025-04-25 11:00:00,84.43,84.68,84.35,84.37,37880.0,83.8345,84.0828,83.7551,83.7749,37880.0
2025-04-25 11:30:00,84.35,84.52,84.24,84.5,53219.0,83.7551,83.9239,83.6459,83.904,53219.0
2025-04-25 12:00:00,84.5,84.74,84.45,84.73,57848.0,83.904,84.1423,83.8544,84.1324,57848.0
2025-04-25 12:30:00,84.75,84.75,84.44,84.5,43436.0,84.1523,84.1523,83.8444,83.904,43436.0
2025-04-25 13:00:00,84.49,84.63,84.3,84.63,79730.0,83.8941,84.0331,83.7054,84.0331,79730.0
2025-04-25 13:30:00,84.61,84.66,84.43,84.54,71235.0,84.0132,84.0629,83.8345,83.9437,71235.0
2025-04-25 14:00:00,84.51,84.92,84.43,84.84,73314.0,83.9139,84.3211,83.8345,84.2416,73314.0
2025-04-25 14:30:00,84.82,84.89,84.64,84.75,140659.0,84.2218,84.2913,84.043,84.1523,140659.0
2025-04-25 15:00:00,84.74,84.83,84.62,84.62,72063.0,84.1423,84.2317,84.0232,84.0232,72063.0
2025-04-25 15:30:00,84.61,84.69,84.45,84.62,295795.0,84.0132,84.0927,83.8544,84.0232,295795.0
2025-04-28 09:30:00,84.68,84.97,84.02,84.05,95071.0,84.0828,84.3707,83.4274,83.4572,95071.0
2025-04-28 10:00:00,84.04,84.74,84.03,84.63,62701.0,83.4473,84.1423,83.4373,84.0331,62701.0
2025-04-28 10:30:00,84.63,84.96,84.4,84.92,68635.0,84.0331,84.3608,83.8047,84.3211,68635.0
2025-04-28 11:00:00,84.91,84.91,84.69,84.84,61958.0,84.3111,84.3111,84.0927,84.2416,61958.0
2025-04-28 11:30:00,84.84,84.92,84.74,84.89,44200.0,84.2416,84.3211,84.1423,84.2913,44200.0
2025-04-28 12:00:00,84.91,85.01,84.71,84.92,60545.0,84.3111,84.4104,84.1125,84.3211,60545.0
2025-04-28 12:30:00,84.9,85.01,84.81,85.01,52619.0,84.3012,84.4104,84.2118,84.4104,52619.0
2025-04-28 13:00:00,84.98,85.01,84.74,84.82,50175.0,84.3806,84.4104,84.1423,84.2218,50175.0
2025-04-28 13:30:00,84.82,84.91,84.62,84.84,70127.0,84.2218,84.3111,84.0232,84.2416,70127.0
2025-04-28 14:00:00,84.83,84.96,84.69,84.95,51119.0,84.2317,84.3608,84.0927,84.3508,51119.0
2025-04-28 14:30:00,84.98,85.0,84.82,84.83,86937.0,84.3806,84.4005,84.2218,84.2317,86937.0
2025-04-28 15:00:00,84.84,84.9,84.69,84.75,253477.0,84.2416,84.3012,84.0927,84.1523,253477.0
2025-04-28 15:30:00,84.73,85.15,84.67,85.09,535922.0,84.1324,84.5494,84.0728,84.4899,535922.0
2025-04-29 09:30:00,83.32,84.84,82.36,84.2,290051.0,82.7323,84.2416,81.7791,83.6061,290051.0
2025-04-29 10:00:00,84.15,84.27,83.26,83.37,126616.0,83.5565,83.6756,82.6728,82.782,126616.0
2025-04-29 10:30:00,83.4,83.78,83.35,83.75,72608.0,82.8118,83.1891,82.7621,83.1593,72608.0
2025-04-29 11:00:00,83.78,84.32,83.75,83.98,162068.0,83.1891,83.7253,83.1593,83.3877,162068.0
2025-04-29 11:30:00,83.97,84.11,83.76,83.94,44814.0,83.3778,83.5168,83.1692,83.348,44814.0
2025-04-29 12:00:00,83.94,83.98,83.62,83.91,65231.0,83.348,83.3877,83.0302,83.3182,65231.0
2025-04-29 12:30:00,83.91,84.08,83.73,83.78,52462.0,83.3182,83.487,83.1395,83.1891,52462.0
2025-04-29 13:00:00,83.79,84.14,83.77,84.08,76804.0,83.199,83.5466,83.1792,83.487,76804.0
2025-04-29 13:30:00,84.08,84.45,84.01,84.25,108318.0,83.487,83.8544,83.4175,83.6558,108318.0
2025-04-29 14:00:00,84.27,84.27,83.34,83.34,156246.0,83.6756,83.6756,82.7522,82.7522,156246.0
2025-04-29 14:30:00,83.36,83.68,83.1,83.25,138370.0,82.7721,83.0898,82.5139,82.6628,138370.0
2025-04-29 15:00:00,83.24,83.43,82.98,83.13,245341.0,82.6529,82.8416,82.3947,82.5437,245341.0
2025-04-29 15:30:00,83.13,83.74,82.98,83.52,582482.0,82.5437,83.1494,82.3947,82.9309,582482.0
2025-04-30 09:30:00,83.12,84.0,81.94,82.05,214195.0,82.5338,83.4075,81.3621,81.4713,214195.0
2025-04-30 10:00:00,82.07,82.07,81.44,82.0,303834.0,81.4912,81.4912,80.8656,81.4217,303834.0
2025-04-30 10:30:00,82.01,82.41,81.98,82.28,134073.0,81.4316,81.8288,81.4018,81.6997,134073.0
2025-04-30 11:00:00,82.31,82.71,82.29,82.6,48494.0,81.7295,82.1266,81.7096,82.0174,48494.0
2025-04-30 11:30:00,82.62,82.69,82.24,82.47,50501.0,82.0373,82.1068,81.66,81.8883,50501.0
2025-04-30 12:00:00,82.53,82.53,82.1,82.3,54513.0,81.9479,81.9479,81.5209,81.7195,54513.0
2025-04-30 12:30:00,82.27,82.73,82.2,82.66,41460.0,81.6897,82.1465,81.6202,82.077,41460.0
2025-04-30 13:00:00,82.64,82.71,82.22,82.41,37718.0,82.0571,82.1266,81.6401,81.8288,37718.0
2025-04-30 13:30:00,82.43,82.53,82.35,82.41,54085.0,81.8486,81.9479,81.7692,81.8288,54085.0
2025-04-30 14:00:00,82.41,82.73,82.03,82.12,167035.0,81.8288,82.1465,81.4514,81.5408,167035.0
2025-04-30 14:30:00,82.11,82.25,81.85,81.89,90618.0,81.5309,81.6699,81.2727,81.3124,90618.0
2025-04-30 15:00:00,81.89,82.33,81.87,82.09,162059.0,81.3124,81.7493,81.2926,81.511,162059.0
2025-04-30 15:30:00,82.11,83.38,81.92,83.14,509488.0,81.5309,82.7919,81.3422,82.5536,509488.0
2025-05-01 09:30:00,83.36,84.77,82.42,84.09,245333.0,82.7721,84.1721,81.8387,83.4969,245333.0
2025-05-01 10:00:00,84.17,84.62,83.98,84.33,140647.0,83.5763,84.0232,83.3877,83.7352,140647.0
2025-05-01 10:30:00,84.29,84.49,83.9,84.45,105487.0,83.6955,83.8941,83.3083,83.8544,105487.0
2025-05-01 11:00:00,84.45,84.49,84.02,84.03,78423.0,83.8544,83.8941,83.4274,83.4373,78423.0
2025-05-01 11:30:00,84.05,84.05,83.62,83.8,74029.0,83.4572,83.4572,83.0302,83.209,74029.0
2025-05-01 12:00:00,83.79,83.97,83.61,83.69,93362.0,83.199,83.3778,83.0203,83.0997,93362.0
2025-05-01 12:30:00,83.7,83.75,83.3,83.37,91689.0,83.1097,83.1593,82.7125,82.782,91689.0
2025-05-01 13:00:00,83.41,83.84,83.4,83.78,72678.0,82.8217,83.2487,82.8118,83.1891,72678.0
2025-05-01 13:30:00,83.78,83.88,83.46,83.46,66697.0,83.1891,83.2884,82.8714,82.8714,66697.0
2025-05-01 14:00:00,83.47,83.65,83.4,83.59,80574.0,82.8813,83.06,82.8118,83.0004,80574.0
2025-05-01 14:30:00,83.59,83.66,83.4,83.4,73928.0,83.0004,83.0699,82.8118,82.8118,73928.0
2025-05-01 15:00:00,83.42,83.77,83.41,83.75,108211.0,82.8316,83.1792,82.8217,83.1593,108211.0
2025-05-01 15:30:00,83.77,83.94,83.14,83.36,561682.0,83.1792,83.348,82.5536,82.7721,561682.0
2025-05-02 09:30:00,83.07,83.44,82.57,82.87,155951.0,83.07,83.44,82.57,82.87,155951.0
2025-05-02 10:00:00,82.84,83.79,82.8,83.74,231898.0,82.84,83.79,82.8,83.74,231898.0
2025-05-02 10:30:00,83.74,84.01,83.65,83.94,101852.0,83.74,84.01,83.65,83.94,101852.0
2025-05-02 11:00:00,83.92,84.13,83.67,84.12,183794.0,83.92,84.13,83.67,84.12,183794.0
2025-05-02 11:30:00,84.14,84.21,83.94,83.96,59504.0,84.14,84.21,83.94,83.96,59504.0
2025-05-02 12:00:00,83.99,84.18,83.93,84.07,56387.0,83.99,84.18,83.93,84.07,56387.0
2025-05-02 12:30:00,84.06,84.1,83.76,83.84,49712.0,84.06,84.1,83.76,83.84,49712.0
2025-05-02 13:00:00,83.84,84.0,83.83,83.91,37624.0,83.84,84.0,83.83,83.91,37624.0
2025-05-02 13:30:00,83.93,84.34,83.8,84.24,89395.0,83.93,84.34,83.8,84.24,89395.0
2025-05-02 14:00:00,84.24,84.39,84.23,84.33,54743.0,84.24,84.39,84.23,84.33,54743.0
2025-05-02 14:30:00,84.32,84.55,84.28,84.4,120427.0,84.32,84.55,84.28,84.4,120427.0
2025-05-02 15:00:00,84.4,84.65,84.35,84.6,77359.0,84.4,84.65,84.35,84.6,77359.0
2025-05-02 15:30:00,84.62,84.74,84.36,84.46,313345.0,84.62,84.74,84.36,84.46,313345.0
2025-05-05 09:30:00,84.37,84.37,83.31,83.39,70623.0,84.37,84.37,83.31,83.39,70623.0
2025-05-05 10:00:00,83.46,83.87,83.36,83.83,59294.0,83.46,83.87,83.36,83.83,59294.0
2025-05-05 10:30:00,83.77,84.08,83.61,84.0,39976.0,83.77,84.08,83.61,84.0,39976.0
2025-05-05 11:00:00,84.02,84.15,83.98,84.11,30138.0,84.02,84.15,83.98,84.11,30138.0
2025-05-05 11:30:00,84.1,84.36,84.03,84.28,44146.0,84.1,84.36,84.03,84.28,44146.0
2025-05-05 12:00:00,84.28,84.42,84.27,84.34,56981.0,84.28,84.42,84.27,84.34,56981.0
2025-05-05 12:30:00,84.33,84.4,84.14,84.17,28842.0,84.33,84.4,84.14,84.17,28842.0
2025-05-05 13:00:00,84.17,84.21,84.09,84.12,42961.0,84.17,84.21,84.09,84.12,42961.0
2025-05-05 13:30:00,84.13,84.4,84.12,84.38,28522.0,84.13,84.4,84.12,84.38,28522.0
2025-05-05 14:00:00,84.38,84.52,84.3,84.52,41827.0,84.38,84.52,84.3,84.52,41827.0
2025-05-05 14:30:00,84.52,84.68,84.49,84.55,67142.0,84.52,84.68,84.49,84.55,67142.0
2025-05-05 15:00:00,84.53,84.59,84.36,84.43,63554.0,84.53,84.59,84.36,84.43,63554.0
2025-05-05 15:30:00,84.42,84.55,84.3,84.41,248889.0,84.42,84.55,84.3,84.41,248889.0
2025-05-06 09:30:00,83.83,84.44,83.78,84.16,89993.0,83.83,84.44,83.78,84.16,89993.0
2025-05-06 10:00:00,84.07,84.36,83.87,84.22,107076.0,84.07,84.36,83.87,84.22,107076.0
2025-05-06 10:30:00,84.23,84.43,84.15,84.2,83249.0,84.23,84.43,84.15,84.2,83249.0
2025-05-06 11:00:00,84.2,84.45,84.15,84.25,100148.0,84.2,84.45,84.15,84.25,100148.0
2025-05-06 11:30:00,84.25,84.39,84.15,84.25,103662.0,84.25,84.39,84.15,84.25,103662.0
2025-05-06 12:00:00,84.26,84.41,83.94,83.97,105638.0,84.26,84.41,83.94,83.97,105638.0
2025-05-06 12:30:00,83.95,84.09,83.65,83.65,121517.0,83.95,84.09,83.65,83.65,121517.0
2025-05-06 13:00:00,83.63,84.02,83.62,83.8,181718.0,83.63,84.02,83.62,83.8,181718.0
2025-05-06 13:30:00,83.81,84.0,83.76,83.9,109600.0,83.81,84.0,83.76,83.9,109600.0
2025-05-06 14:00:00,83.88,84.29,83.85,84.26,139193.0,83.88,84.29,83.85,84.26,139193.0
2025-05-06 14:30:00,84.26,84.48,84.22,84.42,106028.0,84.26,84.48,84.22,84.42,106028.0
2025-05-06 15:00:00,84.42,84.5,84.21,84.24,163669.0,84.42,84.5,84.21,84.24,163669.0
2025-05-06 15:30:00,84.26,84.34,83.85,83.91,428412.0,84.26,84.34,83.85,83.91,428412.0
2025-05-07 09:30:00,83.5,84.58,83.37,84.41,179013.0,83.5,84.58,83.37,84.41,179013.0
2025-05-07 10:00:00,84.45,84.64,84.25,84.39,140485.0,84.45,84.64,84.25,84.39,140485.0
2025-05-07 10:30:00,84.42,84.53,84.2,84.32,170887.0,84.42,84.53,84.2,84.32,170887.0
2025-05-07 11:00:00,84.32,84.62,84.24,84.49,149416.0,84.32,84.62,84.24,84.49,149416.0
2025-05-07 11:30:00,84.5,84.65,84.33,84.54,116109.0,84.5,84.65,84.33,84.54,116109.0
2025-05-07 12:00:00,84.55,84.96,84.53,84.78,109733.0,84.55,84.96,84.53,84.78,109733.0
2025-05-07 12:30:00,84.79,84.94,84.58,84.7,108898.0,84.79,84.94,84.58,84.7,108898.0
2025-05-07 13:00:00,84.71,84.83,84.48,84.54,107718.0,84.71,84.83,84.48,84.54,107718.0
2025-05-07 13:30:00,84.53,84.63,83.93,84.06,348802.0,84.53,84.63,83.93,84.06,348802.0
2025-05-07 14:00:00,84.1,84.33,83.93,84.19,191685.0,84.1,84.33,83.93,84.19,191685.0
2025-05-07 14:30:00,84.18,84.54,84.05,84.47,102527.0,84.18,84.54,84.05,84.47,102527.0
2025-05-07 15:00:00,84.45,84.5,83.78,83.82,149222.0,84.45,84.5,83.78,83.82,149222.0
2025-05-07 15:30:00,83.83,84.39,83.77,84.22,608274.0,83.83,84.39,83.77,84.22,608274.0
2025-05-08 09:30:00,84.04,84.23,83.4,83.61,317154.0,84.04,84.23,83.4,83.61,317154.0
2025-05-08 10:00:00,83.59,83.96,83.45,83.79,248370.0,83.59,83.96,83.45,83.79,248370.0
2025-05-08 10:30:00,83.8,83.86,83.37,83.41,204811.0,83.8,83.86,83.37,83.41,204811.0
2025-05-08 11:00:00,83.41,83.91,83.16,83.69,107805.0,83.41,83.91,83.16,83.69,107805.0
2025-05-08 11:30:00,83.64,83.91,83.58,83.79,110323.0,83.64,83.91,83.58,83.79,110323.0
2025-05-08 12:00:00,83.77,83.93,83.42,83.42,98228.0,83.77,83.93,83.42,83.42,98228.0
2025-05-08 12:30:00,83.42,83.93,83.42,83.92,63549.0,83.42,83.93,83.42,83.92,63549.0
2025-05-08 13:00:00,83.93,83.98,83.68,83.69,58484.0,83.93,83.98,83.68,83.69,58484.0
2025-05-08 13:30:00,83.71,83.71,83.35,83.41,67344.0,83.71,83.71,83.35,83.41,67344.0
2025-05-08 14:00:00,83.39,83.67,83.31,83.39,79927.0,83.39,83.67,83.31,83.39,79927.0
2025-05-08 14:30:00,83.38,83.55,83.28,83.38,114323.0,83.38,83.55,83.28,83.38,114323.0
2025-05-08 15:00:00,83.38,83.43,83.14,83.3,106832.0,83.38,83.43,83.14,83.3,106832.0
2025-05-08 15:30:00,83.3,83.54,83.26,83.33,765021.0,83.3,83.54,83.26,83.33,765021.0
2025-05-09 09:30:00,83.65,83.89,83.26,83.66,62762.0,83.65,83.89,83.26,83.66,62762.0
2025-05-09 10:00:00,83.65,83.68,82.93,83.09,75784.0,83.65,83.68,82.93,83.09,75784.0
2025-05-09 10:30:00,83.08,83.12,82.81,82.92,52835.0,83.08,83.12,82.81,82.92,52835.0
2025-05-09 11:00:00,82.93,83.15,82.55,82.86,62826.0,82.93,83.15,82.55,82.86,62826.0
2025-05-09 11:30:00,82.86,82.98,82.79,82.91,42444.0,82.86,82.98,82.79,82.91,42444.0
2025-05-09 12:00:00,82.91,82.96,82.74,82.77,52711.0,82.91,82.96,82.74,82.77,52711.0
2025-05-09 12:30:00,82.77,82.78,82.54,82.58,53969.0,82.77,82.78,82.54,82.58,53969.0
2025-05-09 13:00:00,82.56,82.8,82.46,82.72,63670.0,82.56,82.8,82.46,82.72,63670.0
2025-05-09 13:30:00,82.69,82.88,82.65,82.86,95955.0,82.69,82.88,82.65,82.86,95955.0
2025-05-09 14:00:00,82.86,82.87,82.55,82.6,52270.0,82.86,82.87,82.55,82.6,52270.0
2025-05-09 14:30:00,82.6,82.77,82.59,82.71,122289.0,82.6,82.77,82.59,82.71,122289.0
2025-05-09 15:00:00,82.72,82.99,82.71,82.97,78012.0,82.72,82.99,82.71,82.97,78012.0
2025-05-09 15:30:00,82.97,83.09,82.81,82.92,305857.0,82.97,83.09,82.81,82.92,305857.0
2025-05-12 09:30:00,83.0,83.13,81.99,82.78,157912.0,83.0,83.13,81.99,82.78,157912.0
2025-05-12 10:00:00,82.79,82.86,82.11,82.26,172957.0,82.79,82.86,82.11,82.26,172957.0
2025-05-12 10:30:00,82.27,82.68,82.04,82.37,225337.0,82.27,82.68,82.04,82.37,225337.0
2025-05-12 11:00:00,82.43,82.86,82.06,82.12,105138.0,82.43,82.86,82.06,82.12,105138.0
2025-05-12 11:30:00,82.07,82.24,81.66,81.71,174163.0,82.07,82.24,81.66,81.71,174163.0
2025-05-12 12:00:00,81.71,82.1,81.7,82.06,108773.0,81.71,82.1,81.7,82.06,108773.0
2025-05-12 12:30:00,82.05,82.11,81.92,82.09,92471.0,82.05,82.11,81.92,82.09,92471.0
2025-05-12 13:00:00,82.1,82.14,81.72,81.73,80305.0,82.1,82.14,81.72,81.73,80305.0
2025-05-12 13:30:00,81.75,82.03,81.74,82.01,50467.0,81.75,82.03,81.74,82.01,50467.0
2025-05-12 14:00:00,82.01,82.13,81.85,81.9,67916.0,82.01,82.13,81.85,81.9,67916.0
2025-05-12 14:30:00,81.9,81.98,81.71,81.71,78884.0,81.9,81.98,81.71,81.71,78884.0
2025-05-12 15:00:00,81.72,81.95,81.61,81.61,124273.0,81.72,81.95,81.61,81.61,124273.0
2025-05-12 15:30:00,81.61,81.68,81.06,81.29,663319.0,81.61,81.68,81.06,81.29,663319.0
2025-05-13 09:30:00,81.43,81.55,80.64,80.79,92806.0,81.43,81.55,80.64,80.79,92806.0
2025-05-13 10:00:00,80.81,81.25,80.56,81.12,205634.0,80.81,81.25,80.56,81.12,205634.0
2025-05-13 10:30:00,81.13,81.81,81.11,81.64,122224.0,81.13,81.81,81.11,81.64,122224.0
2025-05-13 11:00:00,81.62,82.1,81.59,81.98,68806.0,81.62,82.1,81.59,81.98,68806.0
2025-05-13 11:30:00,81.97,82.05,81.71,81.95,60372.0,81.97,82.05,81.71,81.95,60372.0
2025-05-13 12:00:00,81.97,82.04,81.61,81.79,91112.0,81.97,82.04,81.61,81.79,91112.0
2025-05-13 12:30:00,81.8,81.82,81.51,81.69,95415.0,81.8,81.82,81.51,81.69,95415.0
2025-05-13 13:00:00,81.68,81.92,81.62,81.9,108581.0,81.68,81.92,81.62,81.9,108581.0
2025-05-13 13:30:00,81.9,81.96,81.61,81.65,83717.0,81.9,81.96,81.61,81.65,83717.0
2025-05-13 14:00:00,81.65,81.9,81.4,81.4,159924.0,81.65,81.9,81.4,81.4,159924.0
2025-05-13 14:30:00,81.42,81.55,81.31,81.45,120780.0,81.42,81.55,81.31,81.45,120780.0
2025-05-13 15:00:00,81.45,81.48,81.12,81.14,219952.0,81.45,81.48,81.12,81.14,219952.0
2025-05-13 15:30:00,81.14,81.4,80.72,80.88,657443.0,81.14,81.4,80.72,80.88,657443.0
2025-05-14 09:30:00,81.36,81.36,79.6,79.83,196757.0,81.36,81.36,79.6,79.83,196757.0
2025-05-14 10:00:00,79.83,79.88,79.52,79.73,124359.0,79.83,79.88,79.52,79.73,124359.0
2025-05-14 10:30:00,79.72,79.91,79.4,79.8,207934.0,79.72,79.91,79.4,79.8,207934.0
2025-05-14 11:00:00,79.81,80.13,79.53,80.03,191112.0,79.81,80.13,79.53,80.03,191112.0
2025-05-14 11:30:00,80.03,80.4,80.02,80.34,74220.0,80.03,80.4,80.02,80.34,74220.0
2025-05-14 12:00:00,80.34,80.44,80.08,80.12,228798.0,80.34,80.44,80.08,80.12,228798.0
2025-05-14 12:30:00,80.11,80.19,79.89,80.08,89579.0,80.11,80.19,79.89,80.08,89579.0
2025-05-14 13:00:00,80.09,80.56,80.05,80.47,220024.0,80.09,80.56,80.05,80.47,220024.0
2025-05-14 13:30:00,80.42,80.54,80.3,80.52,90072.0,80.42,80.54,80.3,80.52,90072.0
2025-05-14 14:00:00,80.53,80.72,80.37,80.4,170673.0,80.53,80.72,80.37,80.4,170673.0
2025-05-14 14:30:00,80.41,80.58,80.34,80.37,126782.0,80.41,80.58,80.34,80.37,126782.0
2025-05-14 15:00:00,80.37,80.47,80.23,80.45,163356.0,80.37,80.47,80.23,80.45,163356.0
2025-05-14 15:30:00,80.45,80.74,80.41,80.51,488621.0,80.45,80.74,80.41,80.51,488621.0
2025-05-15 09:30:00,80.93,82.16,80.82,82.09,159959.0,80.93,82.16,80.82,82.09,159959.0
2025-05-15 10:00:00,82.12,82.4,81.95,81.95,311598.0,82.12,82.4,81.95,81.95,311598.0
2025-05-15 10:30:00,81.97,82.55,81.97,82.38,252132.0,81.97,82.55,81.97,82.38,252132.0
2025-05-15 11:00:00,82.39,82.55,82.17,82.28,99862.0,82.39,82.55,82.17,82.28,99862.0
2025-05-15 11:30:00,82.29,82.33,81.76,81.84,232512.0,82.29,82.33,81.76,81.84,232512.0
2025-05-15 12:00:00,81.84,82.02,81.82,81.91,125096.0,81.84,82.02,81.82,81.91,125096.0
2025-05-15 12:30:00,81.91,81.94,81.64,81.85,62991.0,81.91,81.94,81.64,81.85,62991.0
2025-05-15 13:00:00,81.85,81.96,81.74,81.8,62866.0,81.85,81.96,81.74,81.8,62866.0
2025-05-15 13:30:00,81.79,81.9,81.71,81.71,105597.0,81.79,81.9,81.71,81.71,105597.0
2025-05-15 14:00:00,81.72,81.72,81.57,81.67,143181.0,81.72,81.72,81.57,81.67,143181.0
2025-05-15 14:30:00,81.67,81.92,81.65,81.9,171307.0,81.67,81.92,81.65,81.9,171307.0
2025-05-15 15:00:00,81.89,82.04,81.81,81.95,381164.0,81.89,82.04,81.81,81.95,381164.0
2025-05-15 15:30:00,81.94,81.96,81.58,81.81,734331.0,81.94,81.96,81.58,81.81,734331.0
2025-05-16 09:30:00,82.03,82.59,81.77,82.47,187129.0,82.03,82.59,81.77,82.47,187129.0
2025-05-16 10:00:00,82.4,82.4,81.87,82.12,79344.0,82.4,82.4,81.87,82.12,79344.0
2025-05-16 10:30:00,82.09,82.41,82.05,82.2,64714.0,82.09,82.41,82.05,82.2,64714.0
2025-05-16 11:00:00,82.21,82.69,82.21,82.58,95009.0,82.21,82.69,82.21,82.58,95009.0
2025-05-16 11:30:00,82.58,82.6,82.29,82.42,37500.0,82.58,82.6,82.29,82.42,37500.0
2025-05-16 12:00:00,82.46,82.71,82.46,82.69,55771.0,82.46,82.71,82.46,82.69,55771.0
2025-05-16 12:30:00,82.7,82.78,82.55,82.64,28019.0,82.7,82.78,82.55,82.64,28019.0
2025-05-16 13:00:00,82.62,82.7,82.56,82.56,21877.0,82.62,82.7,82.56,82.56,21877.0
2025-05-16 13:30:00,82.57,82.68,82.55,82.59,29078.0,82.57,82.68,82.55,82.59,29078.0
2025-05-16 14:00:00,82.59,82.73,82.5,82.72,80829.0,82.59,82.73,82.5,82.72,80829.0
2025-05-16 14:30:00,82.7,82.78,82.64,82.72,62417.0,82.7,82.78,82.64,82.72,62417.0
2025-05-16 15:00:00,82.71,82.86,82.71,82.77,81058.0,82.71,82.86,82.71,82.77,81058.0
2025-05-16 15:30:00,82.77,83.15,82.73,83.13,351687.0,82.77,83.15,82.73,83.13,351687.0
2025-05-19 09:30:00,82.76,83.06,82.31,82.64,389553.0,82.76,83.06,82.31,82.64,389553.0
2025-05-19 10:00:00,82.66,83.06,82.54,83.06,106775.0,82.66,83.06,82.54,83.06,106775.0
2025-05-19 10:30:00,83.05,83.15,82.63,82.71,48452.0,83.05,83.15,82.63,82.71,48452.0
2025-05-19 11:00:00,82.71,83.06,82.71,82.79,48242.0,82.71,83.06,82.71,82.79,48242.0
2025-05-19 11:30:00,82.82,82.97,82.71,82.82,54989.0,82.82,82.97,82.71,82.82,54989.0
2025-05-19 12:00:00,82.84,82.89,82.78,82.79,39492.0,82.84,82.89,82.78,82.79,39492.0
2025-05-19 12:30:00,82.79,83.01,82.77,82.99,41527.0,82.79,83.01,82.77,82.99,41527.0
2025-05-19 13:00:00,82.98,83.08,82.95,83.02,66646.0,82.98,83.08,82.95,83.02,66646.0
2025-05-19 13:30:00,83.03,83.07,82.91,82.92,41362.0,83.03,83.07,82.91,82.92,41362.0
2025-05-19 14:00:00,82.93,83.02,82.9,83.0,56826.0,82.93,83.02,82.9,83.0,56826.0
2025-05-19 14:30:00,82.98,83.06,82.94,83.01,58602.0,82.98,83.06,82.94,83.01,58602.0
2025-05-19 15:00:00,83.02,83.04,82.77,82.82,72035.0,83.02,83.04,82.77,82.82,72035.0
2025-05-19 15:30:00,82.82,83.06,82.82,83.0,264410.0,82.82,83.06,82.82,83.0,264410.0
2025-05-20 09:30:00,82.49,84.12,82.28,84.01,300330.0,82.49,84.12,82.28,84.01,300330.0
2025-05-20 10:00:00,84.0,84.49,83.86,84.17,198347.0,84.0,84.49,83.86,84.17,198347.0
2025-05-20 10:30:00,84.15,84.54,83.99,84.31,264802.0,84.15,84.54,83.99,84.31,264802.0
2025-05-20 11:00:00,84.31,84.31,84.08,84.23,234699.0,84.31,84.31,84.08,84.23,234699.0
2025-05-20 11:30:00,84.24,84.26,84.0,84.14,47166.0,84.24,84.26,84.0,84.14,47166.0
2025-05-20 12:00:00,84.15,84.34,84.08,84.14,84144.0,84.15,84.34,84.08,84.14,84144.0
2025-05-20 12:30:00,84.14,84.45,84.14,84.38,62091.0,84.14,84.45,84.14,84.38,62091.0
2025-05-20 13:00:00,84.39,84.56,84.28,84.45,78545.0,84.39,84.56,84.28,84.45,78545.0
2025-05-20 13:30:00,84.46,84.55,84.34,84.54,62127.0,84.46,84.55,84.34,84.54,62127.0
2025-05-20 14:00:00,84.53,84.55,84.3,84.34,105510.0,84.53,84.55,84.3,84.34,105510.0
2025-05-20 14:30:00,84.34,84.46,84.28,84.3,95081.0,84.34,84.46,84.28,84.3,95081.0
2025-05-20 15:00:00,84.3,84.63,84.17,84.48,164386.0,84.3,84.63,84.17,84.48,164386.0
2025-05-20 15:30:00,84.48,84.56,84.17,84.34,345074.0,84.48,84.56,84.17,84.34,345074.0
2025-05-21 09:30:00,84.28,84.42,83.9,83.95,93281.0,84.28,84.42,83.9,83.95,93281.0
2025-05-21 10:00:00,83.95,83.95,83.36,83.36,55878.0,83.95,83.95,83.36,83.36,55878.0
2025-05-21 10:30:00,83.36,83.55,83.11,83.24,57789.0,83.36,83.55,83.11,83.24,57789.0
2025-05-21 11:00:00,83.2,83.59,83.16,83.42,22851.0,83.2,83.59,83.16,83.42,22851.0
2025-05-21 11:30:00,83.36,83.48,83.11,83.15,44785.0,83.36,83.48,83.11,83.15,44785.0
2025-05-21 12:00:00,83.15,83.24,83.01,83.16,61475.0,83.15,83.24,83.01,83.16,61475.0
2025-05-21 12:30:00,83.18,83.45,83.18,83.33,64708.0,83.18,83.45,83.18,83.33,64708.0
2025-05-21 13:00:00,83.32,83.48,83.0,83.11,63957.0,83.32,83.48,83.0,83.11,63957.0
2025-05-21 13:30:00,83.1,83.23,82.82,82.82,72101.0,83.1,83.23,82.82,82.82,72101.0
2025-05-21 14:00:00,82.81,82.84,82.64,82.76,75535.0,82.81,82.84,82.64,82.76,75535.0
2025-05-21 14:30:00,82.75,82.88,82.44,82.5,91247.0,82.75,82.88,82.44,82.5,91247.0
2025-05-21 15:00:00,82.5,82.7,82.47,82.52,84064.0,82.5,82.7,82.47,82.52,84064.0
2025-05-21 15:30:00,82.54,82.84,82.45,82.56,396703.0,82.54,82.84,82.45,82.56,396703.0
2025-05-22 09:30:00,82.28,82.36,81.15,81.27,113819.0,82.28,82.36,81.15,81.27,113819.0
2025-05-22 10:00:00,81.26,81.37,80.89,80.91,67122.0,81.26,81.37,80.89,80.91,67122.0
2025-05-22 10:30:00,80.94,81.29,80.6,81.28,51197.0,80.94,81.29,80.6,81.28,51197.0
2025-05-22 11:00:00,81.27,81.45,81.11,81.33,31618.0,81.27,81.45,81.11,81.33,31618.0
2025-05-22 11:30:00,81.31,81.67,81.27,81.55,48753.0,81.31,81.67,81.27,81.55,48753.0
2025-05-22 12:00:00,81.56,81.64,81.4,81.4,35054.0,81.56,81.64,81.4,81.4,35054.0
2025-05-22 12:30:00,81.43,81.49,81.06,81.06,42957.0,81.43,81.49,81.06,81.06,42957.0
2025-05-22 13:00:00,81.08,81.64,80.97,81.61,32784.0,81.08,81.64,80.97,81.61,32784.0
2025-05-22 13:30:00,81.61,81.7,81.51,81.62,30883.0,81.61,81.7,81.51,81.62,30883.0
2025-05-22 14:00:00,81.61,81.72,81.57,81.57,42937.0,81.61,81.72,81.57,81.57,42937.0
2025-05-22 14:30:00,81.57,81.66,81.47,81.64,34850.0,81.57,81.66,81.47,81.64,34850.0
2025-05-22 15:00:00,81.65,81.85,81.57,81.84,71271.0,81.65,81.85,81.57,81.84,71271.0
2025-05-22 15:30:00,81.86,81.86,81.21,81.28,226907.0,81.86,81.86,81.21,81.28,226907.0
2025-05-23 09:30:00,82.04,82.17,80.98,81.15,60815.0,82.04,82.17,80.98,81.15,60815.0
2025-05-23 10:00:00,81.14,81.28,80.99,81.14,42391.0,81.14,81.28,80.99,81.14,42391.0
2025-05-23 10:30:00,81.12,81.51,81.06,81.43,39666.0,81.12,81.51,81.06,81.43,39666.0
2025-05-23 11:00:00,81.5,81.8,81.38,81.65,40926.0,81.5,81.8,81.38,81.65,40926.0
2025-05-23 11:30:00,81.67,81.98,81.67,81.86,34528.0,81.67,81.98,81.67,81.86,34528.0
2025-05-23 12:00:00,81.87,82.11,81.82,82.08,44315.0,81.87,82.11,81.82,82.08,44315.0
2025-05-23 12:30:00,82.07,82.2,82.0,82.09,46317.0,82.07,82.2,82.0,82.09,46317.0
2025-05-23 13:00:00,82.11,82.46,82.07,82.46,46848.0,82.11,82.46,82.07,82.46,46848.0
2025-05-23 13:30:00,82.44,82.62,82.37,82.44,39670.0,82.44,82.62,82.37,82.44,39670.0
2025-05-23 14:00:00,82.45,82.67,82.38,82.5,91935.0,82.45,82.67,82.38,82.5,91935.0
2025-05-23 14:30:00,82.51,82.75,82.51,82.63,58610.0,82.51,82.75,82.51,82.63,58610.0
2025-05-23 15:00:00,82.62,82.8,82.52,82.56,124803.0,82.62,82.8,82.52,82.56,124803.0
2025-05-23 15:30:00,82.56,82.91,82.49,82.79,284737.0,82.56,82.91,82.49,82.79,284737.0
2025-05-27 09:30:00,83.62,83.62,82.64,82.75,218057.0,83.62,83.62,82.64,82.75,218057.0
2025-05-27 10:00:00,82.77,82.81,82.08,82.26,90959.0,82.77,82.81,82.08,82.26,90959.0
2025-05-27 10:30:00,82.25,82.82,82.12,82.78,50249.0,82.25,82.82,82.12,82.78,50249.0
2025-05-27 11:00:00,82.79,83.01,82.7,82.97,39686.0,82.79,83.01,82.7,82.97,39686.0
2025-05-27 11:30:00,82.97,83.05,82.72,82.79,60995.0,82.97,83.05,82.72,82.79,60995.0
2025-05-27 12:00:00,82.75,82.93,82.72,82.87,28197.0,82.75,82.93,82.72,82.87,28197.0
2025-05-27 12:30:00,82.87,82.93,82.73,82.88,36850.0,82.87,82.93,82.73,82.88,36850.0
2025-05-27 13:00:00,82.88,82.92,82.67,82.76,26755.0,82.88,82.92,82.67,82.76,26755.0
2025-05-27 13:30:00,82.74,83.06,82.63,83.05,37609.0,82.74,83.06,82.63,83.05,37609.0
2025-05-27 14:00:00,83.06,83.1,82.86,82.93,59746.0,83.06,83.1,82.86,82.93,59746.0
2025-05-27 14:30:00,82.92,83.08,82.89,83.03,47800.0,82.92,83.08,82.89,83.03,47800.0
2025-05-27 15:00:00,83.04,83.1,82.98,83.08,65205.0,83.04,83.1,82.98,83.08,65205.0
2025-05-27 15:30:00,83.09,83.2,82.74,82.8,241280.0,83.09,83.2,82.74,82.8,241280.0
2025-05-28 09:30:00,82.62,82.84,82.3,82.42,74490.0,82.62,82.84,82.3,82.42,74490.0
2025-05-28 10:00:00,82.4,82.7,82.24,82.54,58342.0,82.4,82.7,82.24,82.54,58342.0
2025-05-28 10:30:00,82.52,82.72,82.31,82.37,67177.0,82.52,82.72,82.31,82.37,67177.0
2025-05-28 11:00:00,82.36,82.5,81.95,81.95,39715.0,82.36,82.5,81.95,81.95,39715.0
2025-05-28 11:30:00,81.95,82.03,81.78,81.84,40586.0,81.95,82.03,81.78,81.84,40586.0
2025-05-28 12:00:00,81.87,81.91,81.74,81.76,30967.0,81.87,81.91,81.74,81.76,30967.0
2025-05-28 12:30:00,81.79,81.98,81.72,81.88,53682.0,81.79,81.98,81.72,81.88,53682.0
2025-05-28 13:00:00,81.88,81.94,81.74,81.76,34199.0,81.88,81.94,81.74,81.76,34199.0
2025-05-28 13:30:00,81.78,81.78,81.54,81.56,52710.0,81.78,81.78,81.54,81.56,52710.0
2025-05-28 14:00:00,81.56,81.73,81.42,81.58,41374.0,81.56,81.73,81.42,81.58,41374.0
2025-05-28 14:30:00,81.58,81.74,81.39,81.72,65652.0,81.58,81.74,81.39,81.72,65652.0
2025-05-28 15:00:00,81.7,81.88,81.65,81.85,64804.0,81.7,81.88,81.65,81.85,64804.0
2025-05-28 15:30:00,81.84,81.9,81.7,81.81,343928.0,81.84,81.9,81.7,81.81,343928.0
2025-05-29 09:30:00,81.73,82.29,81.24,82.29,121758.0,81.73,82.29,81.24,82.29,121758.0
2025-05-29 10:00:00,82.3,82.7,82.2,82.44,78853.0,82.3,82.7,82.2,82.44,78853.0
2025-05-29 10:30:00,82.44,82.56,82.19,82.3,52910.0,82.44,82.56,82.19,82.3,52910.0
2025-05-29 11:00:00,82.31,82.33,82.01,82.25,31549.0,82.31,82.33,82.01,82.25,31549.0
2025-05-29 11:30:00,82.27,82.27,81.99,82.13,20453.0,82.27,82.27,81.99,82.13,20453.0
2025-05-29 12:00:00,82.14,82.36,82.05,82.2,88825.0,82.14,82.36,82.05,82.2,88825.0
2025-05-29 12:30:00,82.2,82.33,82.13,82.31,57462.0,82.2,82.33,82.13,82.31,57462.0
2025-05-29 13:00:00,82.33,82.43,82.28,82.34,16925.0,82.33,82.43,82.28,82.34,16925.0
2025-05-29 13:30:00,82.32,82.49,82.15,82.31,36437.0,82.32,82.49,82.15,82.31,36437.0
2025-05-29 14:00:00,82.34,82.4,82.21,82.29,40603.0,82.34,82.4,82.21,82.29,40603.0
2025-05-29 14:30:00,82.29,82.5,82.27,82.35,60257.0,82.29,82.5,82.27,82.35,60257.0
2025-05-29 15:00:00,82.36,82.49,82.25,82.29,57461.0,82.36,82.49,82.25,82.29,57461.0
2025-05-29 15:30:00,82.29,82.37,82.2,82.36,251158.0,82.29,82.37,82.2,82.36,251158.0
2025-05-30 09:30:00,81.97,82.56,81.5,82.41,72851.0,81.97,82.56,81.5,82.41,72851.0
2025-05-30 10:00:00,82.46,82.68,82.38,82.55,48702.0,82.46,82.68,82.38,82.55,48702.0
2025-05-30 10:30:00,82.55,82.76,82.45,82.57,73881.0,82.55,82.76,82.45,82.57,73881.0
2025-05-30 11:00:00,82.59,82.81,82.58,82.64,41137.0,82.59,82.81,82.58,82.64,41137.0
2025-05-30 11:30:00,82.64,82.9,82.53,82.58,120965.0,82.64,82.9,82.53,82.58,120965.0
2025-05-30 12:00:00,82.58,82.9,82.53,82.56,48761.0,82.58,82.9,82.53,82.56,48761.0
2025-05-30 12:30:00,82.58,82.84,82.55,82.71,39292.0,82.58,82.84,82.55,82.71,39292.0
2025-05-30 13:00:00,82.69,82.83,82.65,82.81,39818.0,82.69,82.83,82.65,82.81,39818.0
2025-05-30 13:30:00,82.82,82.88,82.64,82.74,49072.0,82.82,82.88,82.64,82.74,49072.0
2025-05-30 14:00:00,82.76,83.17,82.73,83.0,69889.0,82.76,83.17,82.73,83.0,69889.0
2025-05-30 14:30:00,83.01,83.22,83.0,83.22,49632.0,83.01,83.22,83.0,83.22,49632.0
2025-05-30 15:00:00,83.21,83.41,83.21,83.34,111196.0,83.21,83.41,83.21,83.34,111196.0
2025-05-30 15:30:00,83.29,83.45,83.1,83.27,432016.0,83.29,83.45,83.1,83.27,432016.0
2025-06-02 09:30:00,82.62,83.13,82.06,82.09,120528.0,82.62,83.13,82.06,82.09,120528.0
2025-06-02 10:00:00,82.13,82.53,81.89,82.43,165555.0,82.13,82.53,81.89,82.43,165555.0
2025-06-02 10:30:00,82.43,83.2,82.43,83.03,62736.0,82.43,83.2,82.43,83.03,62736.0
2025-06-02 11:00:00,83.03,83.38,82.91,83.03,61135.0,83.03,83.38,82.91,83.03,61135.0
2025-06-02 11:30:00,83.03,83.2,82.89,83.07,53788.0,83.03,83.2,82.89,83.07,53788.0
2025-06-02 12:00:00,83.09,83.17,82.86,82.99,38883.0,83.09,83.17,82.86,82.99,38883.0
2025-06-02 12:30:00,82.97,82.99,82.77,82.82,59537.0,82.97,82.99,82.77,82.82,59537.0
2025-06-02 13:00:00,82.83,82.97,82.66,82.69,97098.0,82.83,82.97,82.66,82.69,97098.0
2025-06-02 13:30:00,82.69,82.74,82.56,82.67,56854.0,82.69,82.74,82.56,82.67,56854.0
2025-06-02 14:00:00,82.68,82.82,82.58,82.78,161114.0,82.68,82.82,82.58,82.78,161114.0
2025-06-02 14:30:00,82.77,82.9,82.71,82.9,104623.0,82.77,82.9,82.71,82.9,104623.0
2025-06-02 15:00:00,82.92,83.05,82.79,82.98,157208.0,82.92,83.05,82.79,82.98,157208.0
2025-06-02 15:30:00,82.98,83.23,82.94,83.17,240417.0,82.98,83.23,82.94,83.17,240417.0
2025-06-03 09:30:00,84.2,84.21,82.02,82.12,160216.0,84.2,84.21,82.02,82.12,160216.0
2025-06-03 10:00:00,82.12,82.46,82.03,82.16,109331.0,82.12,82.46,82.03,82.16,109331.0
2025-06-03 10:30:00,82.18,82.32,81.76,81.9,85498.0,82.18,82.32,81.76,81.9,85498.0
2025-06-03 11:00:00,81.89,82.26,81.67,82.12,88983.0,81.89,82.26,81.67,82.12,88983.0
2025-06-03 11:30:00,82.12,82.66,82.11,82.64,89094.0,82.12,82.66,82.11,82.64,89094.0
2025-06-03 12:00:00,82.63,82.67,82.46,82.59,58821.0,82.63,82.67,82.46,82.59,58821.0
2025-06-03 12:30:00,82.55,82.65,82.45,82.61,106610.0,82.55,82.65,82.45,82.61,106610.0
2025-06-03 13:00:00,82.63,82.93,82.61,82.83,64477.0,82.63,82.93,82.61,82.83,64477.0
2025-06-03 13:30:00,82.86,82.9,82.46,82.52,51287.0,82.86,82.9,82.46,82.52,51287.0
2025-06-03 14:00:00,82.52,82.75,82.44,82.75,53830.0,82.52,82.75,82.44,82.75,53830.0
2025-06-03 14:30:00,82.73,82.78,82.62,82.77,49143.0,82.73,82.78,82.62,82.77,49143.0
2025-06-03 15:00:00,82.76,83.01,82.73,82.99,72937.0,82.76,83.01,82.73,82.99,72937.0
2025-06-03 15:30:00,83.0,83.12,82.9,82.92,251072.0,83.0,83.12,82.9,82.92,251072.0
2025-06-04 09:30:00,82.77,82.82,81.64,82.01,99148.0,82.77,82.82,81.64,82.01,99148.0
2025-06-04 10:00:00,81.97,82.73,81.94,82.68,76046.0,81.97,82.73,81.94,82.68,76046.0
2025-06-04 10:30:00,82.68,82.84,82.47,82.75,52083.0,82.68,82.84,82.47,82.75,52083.0
2025-06-04 11:00:00,82.82,82.87,82.47,82.7,50270.0,82.82,82.87,82.47,82.7,50270.0
2025-06-04 11:30:00,82.72,82.83,82.55,82.79,37875.0,82.72,82.83,82.55,82.79,37875.0
2025-06-04 12:00:00,82.76,82.85,82.68,82.83,32980.0,82.76,82.85,82.68,82.83,32980.0
2025-06-04 12:30:00,82.83,83.07,82.83,82.95,32880.0,82.83,83.07,82.83,82.95,32880.0
2025-06-04 13:00:00,82.95,83.25,82.95,83.16,52106.0,82.95,83.25,82.95,83.16,52106.0
2025-06-04 13:30:00,83.16,83.26,83.1,83.2,29048.0,83.16,83.26,83.1,83.2,29048.0
2025-06-04 14:00:00,83.2,83.29,83.0,83.02,57233.0,83.2,83.29,83.0,83.02,57233.0
2025-06-04 14:30:00,83.04,83.04,82.55,82.6,77246.0,83.04,83.04,82.55,82.6,77246.0
2025-06-04 15:00:00,82.59,82.71,82.33,82.39,62413.0,82.59,82.71,82.33,82.39,62413.0
2025-06-04 15:30:00,82.39,82.46,81.87,81.89,234371.0,82.39,82.46,81.87,81.89,234371.0
2025-06-05 09:30:00,82.01,82.35,81.37,81.51,53172.0,82.01,82.35,81.37,81.51,53172.0
2025-06-05 10:00:00,81.52,81.76,81.3,81.56,51210.0,81.52,81.76,81.3,81.56,51210.0
2025-06-05 10:30:00,81.6,81.78,81.41,81.72,32392.0,81.6,81.78,81.41,81.72,32392.0
2025-06-05 11:00:00,81.73,81.85,81.65,81.67,22216.0,81.73,81.85,81.65,81.67,22216.0
2025-06-05 11:30:00,81.68,81.71,81.43,81.51,21381.0,81.68,81.71,81.43,81.51,21381.0
2025-06-05 12:00:00,81.51,81.77,81.47,81.73,27756.0,81.51,81.77,81.47,81.73,27756.0
2025-06-05 12:30:00,81.71,81.9,81.67,81.86,46555.0,81.71,81.9,81.67,81.86,46555.0
2025-06-05 13:00:00,81.89,82.24,81.85,82.04,80325.0,81.89,82.24,81.85,82.04,80325.0
2025-06-05 13:30:00,82.06,82.17,81.87,81.92,101099.0,82.06,82.17,81.87,81.92,101099.0
2025-06-05 14:00:00,81.92,81.92,81.63,81.79,45883.0,81.92,81.92,81.63,81.79,45883.0
2025-06-05 14:30:00,81.82,81.99,81.78,81.79,62283.0,81.82,81.99,81.78,81.79,62283.0
2025-06-05 15:00:00,81.78,81.95,81.59,81.67,54649.0,81.78,81.95,81.59,81.67,54649.0
2025-06-05 15:30:00,81.68,81.99,81.58,81.8,340395.0,81.68,81.99,81.58,81.8,340395.0
2025-06-06 09:30:00,82.14,82.6,81.53,82.39,71248.0,82.14,82.6,81.53,82.39,71248.0
2025-06-06 10:00:00,82.43,82.43,81.85,82.18,55375.0,82.43,82.43,81.85,82.18,55375.0
2025-06-06 10:30:00,82.15,82.21,81.87,81.92,59468.0,82.15,82.21,81.87,81.92,59468.0
2025-06-06 11:00:00,81.91,82.08,81.7,82.01,87118.0,81.91,82.08,81.7,82.01,87118.0
2025-06-06 11:30:00,82.0,82.05,81.71,81.92,189744.0,82.0,82.05,81.71,81.92,189744.0
2025-06-06 12:00:00,81.92,81.93,81.73,81.89,25423.0,81.92,81.93,81.73,81.89,25423.0
2025-06-06 12:30:00,81.9,82.05,81.8,81.83,30993.0,81.9,82.05,81.8,81.83,30993.0
2025-06-06 13:00:00,81.86,82.0,81.77,81.96,41715.0,81.86,82.0,81.77,81.96,41715.0
2025-06-06 13:30:00,81.95,82.05,81.89,82.02,41155.0,81.95,82.05,81.89,82.02,41155.0
2025-06-06 14:00:00,82.02,82.13,81.95,82.01,74168.0,82.02,82.13,81.95,82.01,74168.0
2025-06-06 14:30:00,82.02,82.13,81.99,82.04,59700.0,82.02,82.13,81.99,82.04,59700.0
2025-06-06 15:00:00,82.04,82.17,82.02,82.13,65365.0,82.04,82.17,82.02,82.13,65365.0
2025-06-06 15:30:00,82.12,82.24,82.07,82.14,378692.0,82.12,82.24,82.07,82.14,378692.0
2025-06-09 09:30:00,82.01,82.55,81.55,82.39,123250.0,82.01,82.55,81.55,82.39,123250.0
2025-06-09 10:00:00,82.4,82.78,82.23,82.59,99524.0,82.4,82.78,82.23,82.59,99524.0
2025-06-09 10:30:00,82.63,82.7,82.31,82.65,178337.0,82.63,82.7,82.31,82.65,178337.0
2025-06-09 11:00:00,82.64,83.05,82.52,82.95,147774.0,82.64,83.05,82.52,82.95,147774.0
2025-06-09 11:30:00,82.95,83.42,82.95,83.27,92489.0,82.95,83.42,82.95,83.27,92489.0
2025-06-09 12:00:00,83.28,83.46,83.12,83.42,107485.0,83.28,83.46,83.12,83.42,107485.0
2025-06-09 12:30:00,83.41,83.52,83.21,83.42,101954.0,83.41,83.52,83.21,83.42,101954.0
2025-06-09 13:00:00,83.42,83.75,83.39,83.75,55997.0,83.42,83.75,83.39,83.75,55997.0
2025-06-09 13:30:00,83.76,83.76,83.56,83.58,70354.0,83.76,83.76,83.56,83.58,70354.0
2025-06-09 14:00:00,83.59,83.78,83.36,83.39,154783.0,83.59,83.78,83.36,83.39,154783.0
2025-06-09 14:30:00,83.4,83.48,83.35,83.38,77143.0,83.4,83.48,83.35,83.38,77143.0
2025-06-09 15:00:00,83.39,83.41,83.01,83.09,129294.0,83.39,83.41,83.01,83.09,129294.0
2025-06-09 15:30:00,83.07,83.14,82.75,82.77,488579.0,83.07,83.14,82.75,82.77,488579.0
2025-06-10 09:30:00,82.82,83.12,81.91,81.98,114353.0,82.82,83.12,81.91,81.98,114353.0
2025-06-10 10:00:00,81.98,82.17,81.6,81.81,97710.0,81.98,82.17,81.6,81.81,97710.0
2025-06-10 10:30:00,81.89,81.9,81.48,81.55,52403.0,81.89,81.9,81.48,81.55,52403.0
2025-06-10 11:00:00,81.55,82.04,81.55,81.8,62167.0,81.55,82.04,81.55,81.8,62167.0
2025-06-10 11:30:00,81.83,82.06,81.77,81.77,154844.0,81.83,82.06,81.77,81.77,154844.0
2025-06-10 12:00:00,81.78,82.15,81.77,82.04,108659.0,81.78,82.15,81.77,82.04,108659.0
2025-06-10 12:30:00,82.04,82.07,81.89,81.93,69552.0,82.04,82.07,81.89,81.93,69552.0
2025-06-10 13:00:00,81.93,82.17,81.88,81.92,84542.0,81.93,82.17,81.88,81.92,84542.0
2025-06-10 13:30:00,81.92,82.1,81.91,82.06,66775.0,81.92,82.1,81.91,82.06,66775.0
2025-06-10 14:00:00,82.04,82.05,81.86,82.01,102188.0,82.04,82.05,81.86,82.01,102188.0
2025-06-10 14:30:00,82.02,82.31,82.0,82.11,80763.0,82.02,82.31,82.0,82.11,80763.0
2025-06-10 15:00:00,82.14,82.34,82.03,82.27,101210.0,82.14,82.34,82.03,82.27,101210.0
2025-06-10 15:30:00,82.26,82.37,81.98,82.22,610554.0,82.26,82.37,81.98,82.22,610554.0
2025-06-11 09:30:00,82.33,82.46,82.06,82.06,82991.0,82.33,82.46,82.06,82.06,82991.0
2025-06-11 10:00:00,82.02,82.4,81.79,82.31,96614.0,82.02,82.4,81.79,82.31,96614.0
2025-06-11 10:30:00,82.33,82.52,82.21,82.4,83214.0,82.33,82.52,82.21,82.4,83214.0
2025-06-11 11:00:00,82.4,82.6,82.28,82.57,54157.0,82.4,82.6,82.28,82.57,54157.0
2025-06-11 11:30:00,82.59,82.59,82.28,82.38,33595.0,82.59,82.59,82.28,82.38,33595.0
2025-06-11 12:00:00,82.35,82.56,82.26,82.49,34985.0,82.35,82.56,82.26,82.49,34985.0
2025-06-11 12:30:00,82.53,82.61,82.47,82.54,20297.0,82.53,82.61,82.47,82.54,20297.0
2025-06-11 13:00:00,82.54,82.73,82.53,82.67,26816.0,82.54,82.73,82.53,82.67,26816.0
2025-06-11 13:30:00,82.65,82.96,82.64,82.92,48639.0,82.65,82.96,82.64,82.92,48639.0
2025-06-11 14:00:00,82.92,82.97,82.57,82.59,87487.0,82.92,82.97,82.57,82.59,87487.0
2025-06-11 14:30:00,82.57,82.73,82.28,82.28,126764.0,82.57,82.73,82.28,82.28,126764.0
2025-06-11 15:00:00,82.29,82.42,82.21,82.24,107899.0,82.29,82.42,82.21,82.24,107899.0
2025-06-11 15:30:00,82.25,82.32,82.04,82.14,373936.0,82.25,82.32,82.04,82.14,373936.0
2025-06-12 09:30:00,82.23,82.94,81.87,82.82,97013.0,82.23,82.94,81.87,82.82,97013.0
2025-06-12 10:00:00,82.83,83.21,82.59,83.16,113481.0,82.83,83.21,82.59,83.16,113481.0
2025-06-12 10:30:00,83.13,83.26,82.73,82.77,111898.0,83.13,83.26,82.73,82.77,111898.0
2025-06-12 11:00:00,82.78,82.84,82.57,82.76,59478.0,82.78,82.84,82.57,82.76,59478.0
2025-06-12 11:30:00,82.76,83.02,82.69,82.97,49422.0,82.76,83.02,82.69,82.97,49422.0
2025-06-12 12:00:00,82.94,82.97,82.82,82.88,38740.0,82.94,82.97,82.82,82.88,38740.0
2025-06-12 12:30:00,82.86,82.97,82.8,82.8,38603.0,82.86,82.97,82.8,82.8,38603.0
2025-06-12 13:00:00,82.81,82.9,82.67,82.84,40021.0,82.81,82.9,82.67,82.84,40021.0
2025-06-12 13:30:00,82.86,83.04,82.84,83.0,30482.0,82.86,83.04,82.84,83.0,30482.0
2025-06-12 14:00:00,82.99,83.22,82.98,83.16,44332.0,82.99,83.22,82.98,83.16,44332.0
2025-06-12 14:30:00,83.16,83.33,83.1,83.33,81517.0,83.16,83.33,83.1,83.33,81517.0
2025-06-12 15:00:00,83.33,83.36,83.19,83.35,66922.0,83.33,83.36,83.19,83.35,66922.0
2025-06-12 15:30:00,83.36,83.39,83.16,83.29,358481.0,83.36,83.39,83.16,83.29,358481.0
2025-06-13 09:30:00,82.83,83.1,82.37,82.48,88089.0,82.83,83.1,82.37,82.48,88089.0
2025-06-13 10:00:00,82.53,83.03,82.43,82.87,68658.0,82.53,83.03,82.43,82.87,68658.0
2025-06-13 10:30:00,82.85,82.85,82.58,82.75,43941.0,82.85,82.85,82.58,82.75,43941.0
2025-06-13 11:00:00,82.77,82.96,82.62,82.77,34857.0,82.77,82.96,82.62,82.77,34857.0
2025-06-13 11:30:00,82.79,82.8,82.61,82.71,38947.0,82.79,82.8,82.61,82.71,38947.0
2025-06-13 12:00:00,82.72,82.77,82.46,82.46,66575.0,82.72,82.77,82.46,82.46,66575.0
2025-06-13 12:30:00,82.48,82.62,82.33,82.45,37586.0,82.48,82.62,82.33,82.45,37586.0
2025-06-13 13:00:00,82.44,82.47,82.2,82.3,47679.0,82.44,82.47,82.2,82.3,47679.0
2025-06-13 13:30:00,82.31,82.35,82.15,82.26,44433.0,82.31,82.35,82.15,82.26,44433.0
2025-06-13 14:00:00,82.29,82.53,82.27,82.41,66236.0,82.29,82.53,82.27,82.41,66236.0
2025-06-13 14:30:00,82.4,82.43,82.23,82.34,90175.0,82.4,82.43,82.23,82.34,90175.0
2025-06-13 15:00:00,82.33,82.37,82.23,82.27,96908.0,82.33,82.37,82.23,82.27,96908.0
2025-06-13 15:30:00,82.25,82.3,81.77,82.05,483817.0,82.25,82.3,81.77,82.05,483817.0
2025-06-16 09:30:00,83.01,83.14,82.15,82.96,74437.0,83.01,83.14,82.15,82.96,74437.0
2025-06-16 10:00:00,82.95,83.22,82.62,82.63,52411.0,82.95,83.22,82.62,82.63,52411.0
2025-06-16 10:30:00,82.66,82.96,82.59,82.7,65867.0,82.66,82.96,82.59,82.7,65867.0
2025-06-16 11:00:00,82.68,82.69,82.19,82.23,56718.0,82.68,82.69,82.19,82.23,56718.0
2025-06-16 11:30:00,82.23,82.53,82.19,82.45,52447.0,82.23,82.53,82.19,82.45,52447.0
2025-06-16 12:00:00,82.46,82.48,82.11,82.23,47481.0,82.46,82.48,82.11,82.23,47481.0
2025-06-16 12:30:00,82.2,82.23,82.04,82.05,28446.0,82.2,82.23,82.04,82.05,28446.0
2025-06-16 13:00:00,82.02,82.02,81.69,81.92,56488.0,82.02,82.02,81.69,81.92,56488.0
2025-06-16 13:30:00,81.93,82.04,81.65,81.66,47207.0,81.93,82.04,81.65,81.66,47207.0
2025-06-16 14:00:00,81.65,81.67,81.43,81.47,70994.0,81.65,81.67,81.43,81.47,70994.0
2025-06-16 14:30:00,81.48,81.76,81.42,81.7,49179.0,81.48,81.76,81.42,81.7,49179.0
2025-06-16 15:00:00,81.7,81.74,81.37,81.47,68450.0,81.7,81.74,81.37,81.47,68450.0
2025-06-16 15:30:00,81.46,81.91,81.43,81.76,273203.0,81.46,81.91,81.43,81.76,273203.0
2025-06-17 09:30:00,81.53,81.63,80.88,81.33,67227.0,81.53,81.63,80.88,81.33,67227.0
2025-06-17 10:00:00,81.33,81.58,81.16,81.41,48335.0,81.33,81.58,81.16,81.41,48335.0
2025-06-17 10:30:00,81.42,81.48,81.16,81.21,44825.0,81.42,81.48,81.16,81.21,44825.0
2025-06-17 11:00:00,81.16,81.18,80.92,80.92,30199.0,81.16,81.18,80.92,80.92,30199.0
2025-06-17 11:30:00,80.94,81.1,80.94,80.98,40195.0,80.94,81.1,80.94,80.98,40195.0
2025-06-17 12:00:00,81.0,81.11,80.97,81.06,59281.0,81.0,81.11,80.97,81.06,59281.0
2025-06-17 12:30:00,81.07,81.23,81.07,81.18,24765.0,81.07,81.23,81.07,81.18,24765.0
2025-06-17 13:00:00,81.2,81.28,80.92,80.92,47034.0,81.2,81.28,80.92,80.92,47034.0
2025-06-17 13:30:00,80.9,80.96,80.68,80.92,44712.0,80.9,80.96,80.68,80.92,44712.0
2025-06-17 14:00:00,80.91,81.02,80.85,81.02,47175.0,80.91,81.02,80.85,81.02,47175.0
2025-06-17 14:30:00,81.01,81.08,80.96,81.08,53617.0,81.01,81.08,80.96,81.08,53617.0
2025-06-17 15:00:00,81.09,81.14,80.99,81.12,80510.0,81.09,81.14,80.99,81.12,80510.0
2025-06-17 15:30:00,81.12,81.19,80.94,80.97,241891.0,81.12,81.19,80.94,80.97,241891.0
2025-06-18 09:30:00,81.17,81.17,80.6,80.78,61401.0,81.17,81.17,80.6,80.78,61401.0
2025-06-18 10:00:00,80.8,80.95,80.54,80.63,58922.0,80.8,80.95,80.54,80.63,58922.0
2025-06-18 10:30:00,80.63,80.93,80.49,80.92,42756.0,80.63,80.93,80.49,80.92,42756.0
2025-06-18 11:00:00,80.92,81.05,80.88,80.95,37256.0,80.92,81.05,80.88,80.95,37256.0
2025-06-18 11:30:00,80.95,80.97,80.76,80.89,31726.0,80.95,80.97,80.76,80.89,31726.0
2025-06-18 12:00:00,80.87,81.08,80.84,80.98,88033.0,80.87,81.08,80.84,80.98,88033.0
2025-06-18 12:30:00,80.99,81.09,80.97,81.03,103673.0,80.99,81.09,80.97,81.03,103673.0
2025-06-18 13:00:00,81.03,81.06,80.89,81.04,39794.0,81.03,81.06,80.89,81.04,39794.0
2025-06-18 13:30:00,81.05,81.12,80.92,81.03,40766.0,81.05,81.12,80.92,81.03,40766.0
2025-06-18 14:00:00,81.03,81.16,80.81,81.06,69140.0,81.03,81.16,80.81,81.06,69140.0
2025-06-18 14:30:00,81.07,81.48,81.05,81.1,176957.0,81.07,81.48,81.05,81.1,176957.0
2025-06-18 15:00:00,81.07,81.14,80.79,80.9,105603.0,81.07,81.14,80.79,80.9,105603.0
2025-06-18 15:30:00,80.9,81.17,80.78,80.91,396829.0,80.9,81.17,80.78,80.91,396829.0
2025-06-20 09:30:00,81.22,81.79,80.87,81.35,602261.0,81.22,81.79,80.87,81.35,602261.0
2025-06-20 10:00:00,81.42,81.66,81.35,81.36,52183.0,81.42,81.66,81.35,81.36,52183.0
2025-06-20 10:30:00,81.38,81.75,81.34,81.71,58223.0,81.38,81.75,81.34,81.71,58223.0
2025-06-20 11:00:00,81.71,82.05,81.64,81.87,62731.0,81.71,82.05,81.64,81.87,62731.0
2025-06-20 11:30:00,81.86,81.96,81.43,81.45,57883.0,81.86,81.96,81.43,81.45,57883.0
2025-06-20 12:00:00,81.44,81.48,81.11,81.19,62719.0,81.44,81.48,81.11,81.19,62719.0
2025-06-20 12:30:00,81.2,81.42,81.16,81.34,32699.0,81.2,81.42,81.16,81.34,32699.0
2025-06-20 13:00:00,81.34,81.56,81.33,81.45,51449.0,81.34,81.56,81.33,81.45,51449.0
2025-06-20 13:30:00,81.44,81.47,81.33,81.33,55876.0,81.44,81.47,81.33,81.33,55876.0
2025-06-20 14:00:00,81.33,81.47,81.3,81.35,60492.0,81.33,81.47,81.3,81.35,60492.0
2025-06-20 14:30:00,81.36,81.43,81.15,81.18,71265.0,81.36,81.43,81.15,81.18,71265.0
2025-06-20 15:00:00,81.2,81.22,81.06,81.09,101985.0,81.2,81.22,81.06,81.09,101985.0
2025-06-20 15:30:00,81.09,81.23,80.87,80.96,477553.0,81.09,81.23,80.87,80.96,477553.0